KissMeData/356890/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,211400,165273330,3625,3625,3625,3625,664
20240513,211300,165273330,3625,3625,3625,3625,0
20240513,211200,165273330,3625,3625,3625,3625,0
20240513,211100,165273330,3625,3625,3625,3625,0
20240513,211000,165273330,3625,3625,3625,3625,0
20240513,210900,165273330,3625,3625,3625,3625,0
20240513,210800,165273330,3625,3625,3625,3625,0
20240513,210700,165273330,3625,3625,3625,3625,0
20240513,210600,165273330,3625,3625,3625,3625,0
20240513,210500,165273330,3625,3625,3625,3625,0
20240513,210400,165273330,3625,3625,3625,3625,0
20240513,210300,165273330,3625,3625,3625,3625,0
20240513,210200,165273330,3625,3625,3625,3625,0
20240513,210100,165273330,3625,3625,3625,3625,0
20240513,210000,165273330,3625,3625,3625,3625,0
20240513,205900,165273330,3625,3625,3625,3625,0
20240513,205800,165273330,3625,3625,3625,3625,0
20240513,205700,165273330,3625,3625,3625,3625,0
20240513,205600,165273330,3625,3625,3625,3625,0
20240513,205500,165273330,3625,3625,3625,3625,0
20240513,205400,165273330,3625,3625,3625,3625,0
20240513,205300,165273330,3625,3625,3625,3625,0
20240513,205200,165273330,3625,3625,3625,3625,0
20240513,205100,165273330,3625,3625,3625,3625,0
20240513,205000,165273330,3625,3625,3625,3625,0
20240513,204900,165273330,3625,3625,3625,3625,0
20240513,204800,165273330,3625,3625,3625,3625,0
20240513,204700,165273330,3625,3625,3625,3625,0
20240513,204600,165273330,3625,3625,3625,3625,0
20240513,204500,165273330,3625,3625,3625,3625,0
20240513,204400,165273330,3625,3625,3625,3625,664
20240513,204300,165273330,3625,3625,3625,3625,0
20240513,204200,165273330,3625,3625,3625,3625,0
20240513,204100,165273330,3625,3625,3625,3625,0
20240513,204000,165273330,3625,3625,3625,3625,0
20240513,203900,165273330,3625,3625,3625,3625,0
20240513,203800,165273330,3625,3625,3625,3625,0
20240513,203700,165273330,3625,3625,3625,3625,0
20240513,203600,165273330,3625,3625,3625,3625,0
20240513,203500,165273330,3625,3625,3625,3625,0
20240513,203400,165273330,3625,3625,3625,3625,0
20240513,203300,165273330,3625,3625,3625,3625,0
20240513,203200,165273330,3625,3625,3625,3625,0
20240513,203100,165273330,3625,3625,3625,3625,0
20240513,203000,165273330,3625,3625,3625,3625,0
20240513,202900,165273330,3625,3625,3625,3625,0
20240513,202800,165273330,3625,3625,3625,3625,0
20240513,202700,165273330,3625,3625,3625,3625,0
20240513,202600,165273330,3625,3625,3625,3625,0
20240513,202500,165273330,3625,3625,3625,3625,0
20240513,202400,165273330,3625,3625,3625,3625,0
20240513,202300,165273330,3625,3625,3625,3625,0
20240513,202200,165273330,3625,3625,3625,3625,0
20240513,202100,165273330,3625,3625,3625,3625,0
20240513,202000,165273330,3625,3625,3625,3625,0
20240513,201900,165273330,3625,3625,3625,3625,0
20240513,201800,165273330,3625,3625,3625,3625,0
20240513,201700,165273330,3625,3625,3625,3625,0
20240513,201600,165273330,3625,3625,3625,3625,0
20240513,201500,165273330,3625,3625,3625,3625,0
20240513,201400,165273330,3625,3625,3625,3625,664
20240513,201300,165273330,3625,3625,3625,3625,0
20240513,201200,165273330,3625,3625,3625,3625,0
20240513,201100,165273330,3625,3625,3625,3625,0
20240513,201000,165273330,3625,3625,3625,3625,0
20240513,200900,165273330,3625,3625,3625,3625,0
20240513,200800,165273330,3625,3625,3625,3625,0
20240513,200700,165273330,3625,3625,3625,3625,0
20240513,200600,165273330,3625,3625,3625,3625,0
20240513,200500,165273330,3625,3625,3625,3625,0
20240513,200400,165273330,3625,3625,3625,3625,0
20240513,200300,165273330,3625,3625,3625,3625,0
20240513,200200,165273330,3625,3625,3625,3625,0
20240513,200100,165273330,3625,3625,3625,3625,0
20240513,200000,165273330,3625,3625,3625,3625,0
20240513,195900,165273330,3625,3625,3625,3625,0
20240513,195800,165273330,3625,3625,3625,3625,0
20240513,195700,165273330,3625,3625,3625,3625,0
20240513,195600,165273330,3625,3625,3625,3625,0
20240513,195500,165273330,3625,3625,3625,3625,0
20240513,195400,165273330,3625,3625,3625,3625,0
20240513,195300,165273330,3625,3625,3625,3625,0
20240513,195200,165273330,3625,3625,3625,3625,0
20240513,195100,165273330,3625,3625,3625,3625,0
20240513,195000,165273330,3625,3625,3625,3625,0
20240513,194900,165273330,3625,3625,3625,3625,0
20240513,194800,165273330,3625,3625,3625,3625,0
20240513,194700,165273330,3625,3625,3625,3625,0
20240513,194600,165273330,3625,3625,3625,3625,0
20240513,194500,165273330,3625,3625,3625,3625,0
20240513,194400,165273330,3625,3625,3625,3625,664
20240513,194300,165273330,3625,3625,3625,3625,0
20240513,194200,165273330,3625,3625,3625,3625,0
20240513,194100,165273330,3625,3625,3625,3625,0
20240513,194000,165273330,3625,3625,3625,3625,0
20240513,193900,165273330,3625,3625,3625,3625,0
20240513,193800,165273330,3625,3625,3625,3625,0
20240513,193700,165273330,3625,3625,3625,3625,0
20240513,193600,165273330,3625,3625,3625,3625,0
20240513,193500,165273330,3625,3625,3625,3625,0
20240513,193400,165273330,3625,3625,3625,3625,0
20240513,193300,165273330,3625,3625,3625,3625,0
20240513,193200,165273330,3625,3625,3625,3625,0
20240513,193100,165273330,3625,3625,3625,3625,0
20240513,193000,165273330,3625,3625,3625,3625,0
20240513,192900,165273330,3625,3625,3625,3625,0
20240513,192800,165273330,3625,3625,3625,3625,0
20240513,192700,165273330,3625,3625,3625,3625,0
20240513,192600,165273330,3625,3625,3625,3625,0
20240513,192500,165273330,3625,3625,3625,3625,0
20240513,192400,165273330,3625,3625,3625,3625,0
20240513,192300,165273330,3625,3625,3625,3625,0
20240513,192200,165273330,3625,3625,3625,3625,0
20240513,192100,165273330,3625,3625,3625,3625,0
20240513,192000,165273330,3625,3625,3625,3625,0
20240513,191900,165273330,3625,3625,3625,3625,0
20240513,191800,165273330,3625,3625,3625,3625,0
20240513,191700,165273330,3625,3625,3625,3625,0
20240513,191600,165273330,3625,3625,3625,3625,0
20240513,191500,165273330,3625,3625,3625,3625,0
20240513,191400,165273330,3625,3625,3625,3625,664
20240513,191300,165273330,3625,3625,3625,3625,0
20240513,191200,165273330,3625,3625,3625,3625,0
20240513,191100,165273330,3625,3625,3625,3625,0
20240513,191000,165273330,3625,3625,3625,3625,0
20240513,190900,165273330,3625,3625,3625,3625,0
20240513,190800,165273330,3625,3625,3625,3625,0
20240513,190700,165273330,3625,3625,3625,3625,0
20240513,190600,165273330,3625,3625,3625,3625,0
20240513,190500,165273330,3625,3625,3625,3625,0
20240513,190400,165273330,3625,3625,3625,3625,0
20240513,190300,165273330,3625,3625,3625,3625,0
20240513,190200,165273330,3625,3625,3625,3625,0
20240513,190100,165273330,3625,3625,3625,3625,0
20240513,190000,165273330,3625,3625,3625,3625,0
20240513,185900,165273330,3625,3625,3625,3625,0
20240513,185800,165273330,3625,3625,3625,3625,0
20240513,185700,165273330,3625,3625,3625,3625,0
20240513,185600,165273330,3625,3625,3625,3625,0
20240513,185500,165273330,3625,3625,3625,3625,0
20240513,185400,165273330,3625,3625,3625,3625,0
20240513,185300,165273330,3625,3625,3625,3625,0
20240513,185200,165273330,3625,3625,3625,3625,0
20240513,185100,165273330,3625,3625,3625,3625,0
20240513,185000,165273330,3625,3625,3625,3625,0
20240513,184900,165273330,3625,3625,3625,3625,0
20240513,184800,165273330,3625,3625,3625,3625,0
20240513,184700,165273330,3625,3625,3625,3625,0
20240513,184600,165273330,3625,3625,3625,3625,0
20240513,184500,165273330,3625,3625,3625,3625,0
20240513,184400,165273330,3625,3625,3625,3625,664
20240513,184300,165273330,3625,3625,3625,3625,0
20240513,184200,165273330,3625,3625,3625,3625,0
20240513,184100,165273330,3625,3625,3625,3625,0
20240513,184000,165273330,3625,3625,3625,3625,0
20240513,183900,165273330,3625,3625,3625,3625,0
20240513,183800,165273330,3625,3625,3625,3625,0
20240513,183700,165273330,3625,3625,3625,3625,0
20240513,183600,165273330,3625,3625,3625,3625,0
20240513,183500,165273330,3625,3625,3625,3625,0
20240513,183400,165273330,3625,3625,3625,3625,0
20240513,183300,165273330,3625,3625,3625,3625,0
20240513,183200,165273330,3625,3625,3625,3625,0
20240513,183100,165273330,3625,3625,3625,3625,0
20240513,183000,165273330,3625,3625,3625,3625,0
20240513,182900,165273330,3625,3625,3625,3625,0
20240513,182800,165273330,3625,3625,3625,3625,0
20240513,182700,165273330,3625,3625,3625,3625,0
20240513,182600,165273330,3625,3625,3625,3625,0
20240513,182500,165273330,3625,3625,3625,3625,0
20240513,182400,165273330,3625,3625,3625,3625,0
20240513,182300,165273330,3625,3625,3625,3625,0
20240513,182200,165273330,3625,3625,3625,3625,0
20240513,182100,165273330,3625,3625,3625,3625,0
20240513,182000,165273330,3625,3625,3625,3625,0
20240513,181900,165273330,3625,3625,3625,3625,0
20240513,181800,165273330,3625,3625,3625,3625,0
20240513,181700,165273330,3625,3625,3625,3625,0
20240513,181600,165273330,3625,3625,3625,3625,0
20240513,181500,165273330,3625,3625,3625,3625,0
20240513,181400,165273330,3625,3625,3625,3625,664
20240513,181300,165273330,3625,3625,3625,3625,0
20240513,181200,165273330,3625,3625,3625,3625,0
20240513,181100,165273330,3625,3625,3625,3625,0
20240513,181000,165273330,3625,3625,3625,3625,0
20240513,180900,165273330,3625,3625,3625,3625,0
20240513,180800,165273330,3625,3625,3625,3625,0
20240513,180700,165273330,3625,3625,3625,3625,0
20240513,180600,165273330,3625,3625,3625,3625,0
20240513,180500,165273330,3625,3625,3625,3625,0
20240513,180400,165273330,3625,3625,3625,3625,0
20240513,180300,165273330,3625,3625,3625,3625,0
20240513,180200,165273330,3625,3625,3625,3625,0
20240513,180100,165273330,3625,3625,3625,3625,0
20240513,180000,165273330,3625,3625,3625,3625,0
20240513,175900,165273330,3625,3625,3625,3625,0
20240513,175800,165273330,3625,3625,3625,3625,0
20240513,175700,165273330,3625,3625,3625,3625,0
20240513,175600,165273330,3625,3625,3625,3625,0
20240513,175500,165273330,3625,3625,3625,3625,0
20240513,175400,165273330,3625,3625,3625,3625,0
20240513,175300,165273330,3625,3625,3625,3625,0
20240513,175200,165273330,3625,3625,3625,3625,0
20240513,175100,165273330,3625,3625,3625,3625,0
20240513,175000,165273330,3625,3625,3625,3625,0
20240513,174900,165273330,3625,3625,3625,3625,0
20240513,174800,165273330,3625,3625,3625,3625,0
20240513,174700,165273330,3625,3625,3625,3625,0
20240513,174600,165273330,3625,3625,3625,3625,0
20240513,174500,165273330,3625,3625,3625,3625,0
20240513,174400,165273330,3625,3625,3625,3625,664
20240513,174300,165273330,3625,3625,3625,3625,0
20240513,174200,165273330,3625,3625,3625,3625,0
20240513,174100,165273330,3625,3625,3625,3625,0
20240513,174000,165273330,3625,3625,3625,3625,0
20240513,173900,165273330,3625,3625,3625,3625,0
20240513,173800,165273330,3625,3625,3625,3625,0
20240513,173700,165273330,3625,3625,3625,3625,0
20240513,173600,165273330,3625,3625,3625,3625,0
20240513,173500,165273330,3625,3625,3625,3625,0
20240513,173400,165273330,3625,3625,3625,3625,0
20240513,173300,165273330,3625,3625,3625,3625,0
20240513,173200,165273330,3625,3625,3625,3625,0
20240513,173100,165273330,3625,3625,3625,3625,0
20240513,173000,165273330,3625,3625,3625,3625,0
20240513,172900,165273330,3625,3625,3625,3625,0
20240513,172800,165273330,3625,3625,3625,3625,0
20240513,172700,165273330,3625,3625,3625,3625,0
20240513,172600,165273330,3625,3625,3625,3625,0
20240513,172500,165273330,3625,3625,3625,3625,0
20240513,172400,165273330,3625,3625,3625,3625,0
20240513,172300,165273330,3625,3625,3625,3625,0
20240513,172200,165273330,3625,3625,3625,3625,0
20240513,172100,165273330,3625,3625,3625,3625,0
20240513,172000,165273330,3625,3625,3625,3625,0
20240513,171900,165273330,3625,3625,3625,3625,0
20240513,171800,165273330,3625,3625,3625,3625,0
20240513,171700,165273330,3625,3625,3625,3625,0
20240513,171600,165273330,3625,3625,3625,3625,0
20240513,171500,165273330,3625,3625,3625,3625,0
20240513,171400,165273330,3625,3625,3625,3625,664
20240513,171300,165273330,3625,3625,3625,3625,0
20240513,171200,165273330,3625,3625,3625,3625,0
20240513,171100,165273330,3625,3625,3625,3625,0
20240513,171000,165273330,3625,3625,3625,3625,0
20240513,170900,165273330,3625,3625,3625,3625,0
20240513,170800,165273330,3625,3625,3625,3625,0
20240513,170700,165273330,3625,3625,3625,3625,0
20240513,170600,165273330,3625,3625,3625,3625,0
20240513,170500,165273330,3625,3625,3625,3625,0
20240513,170400,165273330,3625,3625,3625,3625,0
20240513,170300,165273330,3625,3625,3625,3625,0
20240513,170200,165273330,3625,3625,3625,3625,0
20240513,170100,165273330,3625,3625,3625,3625,0
20240513,170000,165273330,3625,3625,3625,3625,0
20240513,165900,165273330,3625,3625,3625,3625,0
20240513,165800,165273330,3625,3625,3625,3625,0
20240513,165700,165273330,3625,3625,3625,3625,0
20240513,165600,165273330,3625,3625,3625,3625,0
20240513,165500,165273330,3625,3625,3625,3625,0
20240513,165400,165273330,3625,3625,3625,3625,0
20240513,165300,165273330,3625,3625,3625,3625,0
20240513,165200,165273330,3625,3625,3625,3625,0
20240513,165100,165273330,3625,3625,3625,3625,0
20240513,165000,165273330,3625,3625,3625,3625,0
20240513,164900,165273330,3625,3625,3625,3625,0
20240513,164800,165273330,3625,3625,3625,3625,0
20240513,164700,165273330,3625,3625,3625,3625,0
20240513,164600,165273330,3625,3625,3625,3625,0
20240513,164500,165273330,3625,3625,3625,3625,0
20240513,164400,165273330,3625,3625,3625,3625,664
20240513,164300,165273330,3625,3625,3625,3625,0
20240513,164200,165273330,3625,3625,3625,3625,0
20240513,164100,165273330,3625,3625,3625,3625,0
20240513,164000,165273330,3625,3625,3625,3625,0
20240513,163900,165273330,3625,3625,3625,3625,0
20240513,163800,165273330,3625,3625,3625,3625,0
20240513,163700,165273330,3625,3625,3625,3625,0
20240513,163600,165273330,3625,3625,3625,3625,0
20240513,163500,165273330,3625,3625,3625,3625,0
20240513,163400,165273330,3625,3625,3625,3625,0
20240513,163300,165273330,3625,3625,3625,3625,0
20240513,163200,165273330,3625,3625,3625,3625,0
20240513,163100,165273330,3625,3625,3625,3625,0
20240513,163000,165273330,3625,3625,3625,3625,0
20240513,162900,165273330,3625,3625,3625,3625,0
20240513,162800,165273330,3625,3625,3625,3625,0
20240513,162700,165273330,3625,3625,3625,3625,0
20240513,162600,165273330,3625,3625,3625,3625,0
20240513,162500,165273330,3625,3625,3625,3625,0
20240513,162400,165273330,3625,3625,3625,3625,0
20240513,162300,165273330,3625,3625,3625,3625,0
20240513,162200,165273330,3625,3625,3625,3625,0
20240513,162100,165273330,3625,3625,3625,3625,0
20240513,162000,165273330,3625,3625,3625,3625,0
20240513,161900,165273330,3625,3625,3625,3625,0
20240513,161800,165273330,3625,3625,3625,3625,0
20240513,161700,165273330,3625,3625,3625,3625,0
20240513,161600,165273330,3625,3625,3625,3625,0
20240513,161500,165273330,3625,3625,3625,3625,0
20240513,161400,165273330,3625,3625,3625,3625,664
20240513,161300,165273330,3625,3625,3625,3625,0
20240513,161200,165273330,3625,3625,3625,3625,0
20240513,161100,165273330,3625,3625,3625,3625,0
20240513,161000,165273330,3625,3625,3625,3625,0
20240513,160900,165273330,3625,3625,3625,3625,0
20240513,160800,165273330,3625,3625,3625,3625,0
20240513,160700,165273330,3625,3625,3625,3625,0
20240513,160600,165273330,3625,3625,3625,3625,0
20240513,160500,165273330,3625,3625,3625,3625,0
20240513,160400,165273330,3625,3625,3625,3625,0
20240513,160300,165273330,3625,3625,3625,3625,0
20240513,160200,165273330,3625,3625,3625,3625,0
20240513,160100,165273330,3625,3625,3625,3625,0
20240513,160000,165273330,3625,3625,3625,3625,0
20240513,155900,165273330,3625,3625,3625,3625,0
20240513,155800,165273330,3625,3625,3625,3625,0
20240513,155700,165273330,3625,3625,3625,3625,0
20240513,155600,165273330,3625,3625,3625,3625,0
20240513,155500,165273330,3625,3625,3625,3625,0
20240513,155400,165273330,3625,3625,3625,3625,0
20240513,155300,165273330,3625,3625,3625,3625,0
20240513,155200,165273330,3625,3625,3625,3625,0
20240513,155100,165273330,3625,3625,3625,3625,0
20240513,155000,165273330,3625,3625,3625,3625,0
20240513,154900,165273330,3625,3625,3625,3625,0
20240513,154800,165273330,3625,3625,3625,3625,0
20240513,154700,165273330,3625,3625,3625,3625,0
20240513,154600,165273330,3625,3625,3625,3625,0
20240513,154500,165273330,3625,3625,3625,3625,0
20240513,154400,165273330,3625,3625,3625,3625,664
20240513,154300,165273330,3625,3625,3625,3625,0
20240513,154200,165273330,3625,3625,3625,3625,0
20240513,154100,165273330,3625,3625,3625,3625,0
20240513,154000,165273330,3625,3625,3625,3625,0
20240513,153900,165273330,3625,3625,3625,3625,0
20240513,153800,165273330,3625,3625,3625,3625,0
20240513,153700,165273330,3625,3625,3625,3625,0
20240513,153600,165273330,3625,3625,3625,3625,0
20240513,153500,165273330,3625,3625,3625,3625,0
20240513,153400,165273330,3625,3625,3625,3625,0
20240513,153300,165273330,3625,3625,3625,3625,0
20240513,153200,165273330,3625,3625,3625,3625,0
20240513,153100,165273330,3625,3625,3625,3625,0
20240513,153000,165273330,3625,3625,3625,3625,664
20240513,152900,162866330,3625,3625,3625,3625,0
20240513,152800,162866330,3625,3625,3625,3625,0
20240513,152700,162866330,3625,3625,3625,3625,0
20240513,152600,162866330,3625,3625,3625,3625,0
20240513,152500,162866330,3625,3625,3625,3625,0
20240513,152400,162866330,3625,3625,3625,3625,0
20240513,152300,162866330,3625,3625,3625,3625,0
20240513,152200,162866330,3625,3625,3625,3625,0
20240513,152100,162866330,3625,3625,3625,3625,0
20240513,152000,162866330,3625,3625,3625,3625,0
20240513,151900,162866330,3625,3625,3630,3625,801
20240513,151800,159962700,3625,3610,3625,3610,30
20240513,151700,159854150,3590,3590,3590,3590,10
20240513,151600,159818250,3625,3625,3625,3620,3
20240513,151500,159807380,3625,3580,3625,3575,387
20240513,151400,158421430,3580,3575,3580,3575,370
20240513,151300,157098485,3575,3575,3575,3575,94
20240513,151200,156762435,3575,3575,3575,3575,107
20240513,151100,156379910,3575,3570,3575,3570,22
20240513,151000,156301320,3575,3575,3575,3575,0
20240513,150900,156301320,3575,3575,3575,3575,0
20240513,150800,156301320,3575,3575,3575,3575,1
20240513,150700,156297745,3570,3570,3570,3570,0
20240513,150600,156297745,3570,3570,3570,3570,3
20240513,150500,156287035,3575,3575,3575,3575,0
20240513,150400,156287035,3575,3575,3575,3575,0
20240513,150300,156287035,3575,3575,3575,3575,10
20240513,150200,156251285,3570,3570,3570,3570,130
20240513,150100,155787185,3570,3570,3570,3570,0
20240513,150000,155787185,3570,3555,3570,3550,714
20240513,145900,153252005,3555,3555,3555,3555,489
20240513,145800,151513610,3570,3570,3570,3570,10
20240513,145700,151477910,3560,3560,3560,3560,0
20240513,145600,151477910,3560,3560,3560,3560,0
20240513,145500,151477910,3560,3565,3565,3560,876
20240513,145400,148359290,3570,3570,3570,3570,0
20240513,145300,148359290,3570,3570,3570,3570,0
20240513,145200,148359290,3570,3570,3570,3570,10
20240513,145100,148323590,3565,3565,3565,3565,18
20240513,145000,148259420,3565,3565,3565,3565,102
20240513,144900,147895790,3570,3570,3570,3570,0
20240513,144800,147895790,3570,3570,3570,3570,0
20240513,144700,147895790,3570,3570,3570,3570,0
20240513,144600,147895790,3570,3570,3570,3570,10
20240513,144500,147860090,3570,3570,3570,3570,0
20240513,144400,147860090,3570,3570,3570,3570,0
20240513,144300,147860090,3570,3570,3570,3570,4
20240513,144200,147845810,3570,3570,3570,3570,159
20240513,144100,147278180,3570,3570,3570,3570,5
20240513,144000,147260330,3575,3575,3575,3575,0
20240513,143900,147260330,3575,3575,3575,3575,1
20240513,143800,147256755,3575,3575,3575,3575,0
20240513,143700,147256755,3575,3570,3575,3570,2
20240513,143600,147249610,3575,3575,3575,3575,0
20240513,143500,147249610,3575,3575,3575,3575,0
20240513,143400,147249610,3575,3575,3575,3575,0
20240513,143300,147249610,3575,3575,3575,3575,46
20240513,143200,147085160,3580,3575,3580,3575,76
20240513,143100,146813360,3580,3580,3580,3580,0
20240513,143000,146813360,3580,3585,3585,3580,587
20240513,142900,144711330,3600,3600,3600,3600,0
20240513,142800,144711330,3600,3600,3600,3600,0
20240513,142700,144711330,3600,3600,3600,3600,0
20240513,142600,144711330,3600,3600,3600,3600,0
20240513,142500,144711330,3600,3600,3600,3600,0
20240513,142400,144711330,3600,3600,3600,3600,0
20240513,142300,144711330,3600,3600,3600,3600,0
20240513,142200,144711330,3600,3600,3600,3600,0
20240513,142100,144711330,3600,3600,3600,3600,0
20240513,142000,144711330,3600,3600,3600,3600,0
20240513,141900,144711330,3600,3600,3600,3600,0
20240513,141800,144711330,3600,3600,3600,3600,0
20240513,141700,144711330,3600,3600,3600,3600,0
20240513,141600,144711330,3600,3600,3600,3600,0
20240513,141500,144711330,3600,3600,3600,3600,0
20240513,141400,144711330,3600,3605,3605,3600,28
20240513,141300,144610480,3605,3605,3605,3605,36
20240513,141200,144480700,3605,3605,3605,3605,10
20240513,141100,144444650,3610,3610,3610,3610,0
20240513,141000,144444650,3610,3610,3610,3610,0
20240513,140900,144444650,3610,3610,3610,3610,0
20240513,140800,144444650,3610,3610,3610,3610,44
20240513,140700,144285810,3615,3615,3615,3615,0
20240513,140600,144285810,3615,3615,3615,3615,0
20240513,140500,144285810,3615,3615,3615,3615,0
20240513,140400,144285810,3615,3605,3615,3605,30
20240513,140300,144177430,3605,3605,3605,3605,0
20240513,140200,144177430,3605,3605,3605,3605,0
20240513,140100,144177430,3605,3605,3605,3605,10
20240513,140000,144141380,3605,3605,3605,3605,16
20240513,135900,144083700,3620,3620,3620,3620,0
20240513,135800,144083700,3620,3620,3620,3620,0
20240513,135700,144083700,3620,3620,3620,3620,0
20240513,135600,144083700,3620,3620,3620,3620,0
20240513,135500,144083700,3620,3620,3620,3620,0
20240513,135400,144083700,3620,3620,3620,3620,0
20240513,135300,144083700,3620,3620,3620,3620,0
20240513,135200,144083700,3620,3620,3620,3620,0
20240513,135100,144083700,3620,3620,3620,3620,0
20240513,135000,144083700,3620,3620,3620,3620,0
20240513,134900,144083700,3620,3620,3620,3620,0
20240513,134800,144083700,3620,3620,3620,3620,0
20240513,134700,144083700,3620,3620,3620,3620,0
20240513,134600,144083700,3620,3620,3620,3620,0
20240513,134500,144083700,3620,3620,3620,3620,27
20240513,134400,143985960,3625,3625,3625,3625,0
20240513,134300,143985960,3625,3625,3625,3625,0
20240513,134200,143985960,3625,3625,3625,3625,0
20240513,134100,143985960,3625,3625,3625,3625,0
20240513,134000,143985960,3625,3625,3625,3625,0
20240513,133900,143985960,3625,3625,3625,3625,0
20240513,133800,143985960,3625,3620,3625,3620,550
20240513,133700,141994000,3620,3610,3620,3610,400
20240513,133600,140549185,3585,3585,3585,3585,232
20240513,133500,139717465,3585,3585,3585,3585,0
20240513,133400,139717465,3585,3585,3585,3585,1
20240513,133300,139713880,3610,3610,3610,3610,0
20240513,133200,139713880,3610,3610,3610,3610,0
20240513,133100,139713880,3610,3610,3610,3610,0
20240513,133000,139713880,3610,3610,3610,3610,0
20240513,132900,139713880,3610,3610,3610,3610,10
20240513,132800,139677780,3605,3605,3605,3605,11
20240513,132700,139638125,3605,3575,3605,3575,55
20240513,132600,139440305,3575,3595,3595,3575,160
20240513,132500,138868285,3580,3580,3580,3580,0
20240513,132400,138868285,3580,3580,3580,3580,0
20240513,132300,138868285,3580,3580,3580,3580,100
20240513,132200,138510285,3580,3580,3580,3580,57
20240513,132100,138306225,3585,3585,3585,3585,3
20240513,132000,138295470,3590,3590,3590,3590,3
20240513,131900,138284700,3610,3610,3610,3610,0
20240513,131800,138284700,3610,3610,3610,3610,0
20240513,131700,138284700,3610,3610,3610,3610,100
20240513,131600,137923700,3610,3610,3610,3610,50
20240513,131500,137743200,3590,3590,3590,3590,0
20240513,131400,137743200,3590,3590,3590,3590,0
20240513,131300,137743200,3590,3590,3590,3590,8
20240513,131200,137714480,3595,3595,3595,3595,57
20240513,131100,137509565,3610,3610,3610,3610,0
20240513,131000,137509565,3610,3610,3610,3610,0
20240513,130900,137509565,3610,3610,3610,3610,0
20240513,130800,137509565,3610,3610,3610,3610,2000
20240513,130700,130289565,3610,3600,3610,3600,814
20240513,130600,127357165,3600,3600,3600,3600,0
20240513,130500,127357165,3600,3600,3600,3600,0
20240513,130400,127357165,3600,3600,3600,3600,32
20240513,130300,127241965,3600,3600,3600,3600,0
20240513,130200,127241965,3600,3600,3600,3600,0
20240513,130100,127241965,3600,3600,3600,3600,0
20240513,130000,127241965,3600,3600,3600,3600,35
20240513,125900,127115965,3600,3600,3600,3600,0
20240513,125800,127115965,3600,3600,3600,3600,0
20240513,125700,127115965,3600,3600,3600,3600,0
20240513,125600,127115965,3600,3600,3600,3600,0
20240513,125500,127115965,3600,3600,3600,3600,10
20240513,125400,127079965,3600,3600,3600,3600,0
20240513,125300,127079965,3600,3600,3600,3600,0
20240513,125200,127079965,3600,3600,3600,3600,0
20240513,125100,127079965,3600,3600,3600,3600,0
20240513,125000,127079965,3600,3600,3600,3600,0
20240513,124900,127079965,3600,3600,3600,3600,0
20240513,124800,127079965,3600,3600,3600,3600,0
20240513,124700,127079965,3600,3600,3600,3600,0
20240513,124600,127079965,3600,3600,3600,3600,0
20240513,124500,127079965,3600,3600,3600,3600,0
20240513,124400,127079965,3600,3600,3600,3600,0
20240513,124300,127079965,3600,3600,3600,3600,2
20240513,124200,127072765,3595,3595,3595,3595,0
20240513,124100,127072765,3595,3595,3595,3595,58
20240513,124000,126864255,3595,3595,3595,3595,0
20240513,123900,126864255,3595,3595,3595,3595,1
20240513,123800,126860660,3600,3600,3600,3600,0
20240513,123700,126860660,3600,3600,3600,3600,1
20240513,123600,126857060,3575,3575,3575,3575,0
20240513,123500,126857060,3575,3575,3575,3575,0
20240513,123400,126857060,3575,3575,3575,3575,0
20240513,123300,126857060,3575,3590,3590,3575,572
20240513,123200,124806505,3605,3605,3605,3605,11
20240513,123100,124766850,3605,3605,3605,3605,10
20240513,123000,124730800,3605,3605,3605,3605,0
20240513,122900,124730800,3605,3605,3605,3605,10
20240513,122800,124694750,3605,3605,3605,3605,0
20240513,122700,124694750,3605,3605,3605,3605,0
20240513,122600,124694750,3605,3605,3605,3605,1
20240513,122500,124691145,3605,3605,3605,3605,0
20240513,122400,124691145,3605,3605,3605,3605,2
20240513,122300,124683935,3605,3605,3605,3605,0
20240513,122200,124683935,3605,3605,3605,3605,0
20240513,122100,124683935,3605,3605,3605,3605,0
20240513,122000,124683935,3605,3605,3605,3605,0
20240513,121900,124683935,3605,3605,3605,3605,0
20240513,121800,124683935,3605,3605,3605,3605,0
20240513,121700,124683935,3605,3605,3605,3605,0
20240513,121600,124683935,3605,3605,3605,3605,0
20240513,121500,124683935,3605,3605,3605,3605,0
20240513,121400,124683935,3605,3605,3605,3605,0
20240513,121300,124683935,3605,3605,3605,3605,0
20240513,121200,124683935,3605,3605,3605,3605,0
20240513,121100,124683935,3605,3605,3605,3605,5
20240513,121000,124665910,3605,3605,3605,3605,0
20240513,120900,124665910,3605,3605,3605,3605,0
20240513,120800,124665910,3605,3605,3605,3605,0
20240513,120700,124665910,3605,3590,3605,3590,2
20240513,120600,124658715,3595,3595,3595,3595,0
20240513,120500,124658715,3595,3595,3595,3595,0
20240513,120400,124658715,3595,3595,3595,3595,0
20240513,120300,124658715,3595,3595,3595,3595,0
20240513,120200,124658715,3595,3595,3595,3595,0
20240513,120100,124658715,3595,3595,3595,3595,0
20240513,120000,124658715,3595,3595,3595,3595,0
20240513,115900,124658715,3595,3595,3595,3595,0
20240513,115800,124658715,3595,3605,3605,3595,2
20240513,115700,124651515,3590,3590,3590,3590,0
20240513,115600,124651515,3590,3590,3590,3590,1
20240513,115500,124647925,3590,3590,3590,3590,0
20240513,115400,124647925,3590,3590,3590,3590,0
20240513,115300,124647925,3590,3590,3590,3590,0
20240513,115200,124647925,3590,3590,3590,3590,0
20240513,115100,124647925,3590,3595,3595,3590,83
20240513,115000,124349935,3600,3600,3600,3600,217
20240513,114900,123568735,3605,3605,3605,3605,0
20240513,114800,123568735,3605,3605,3605,3605,0
20240513,114700,123568735,3605,3605,3605,3605,0
20240513,114600,123568735,3605,3605,3605,3605,0
20240513,114500,123568735,3605,3605,3605,3605,0
20240513,114400,123568735,3605,3605,3605,3605,0
20240513,114300,123568735,3605,3600,3605,3600,8
20240513,114200,123539900,3595,3595,3595,3595,0
20240513,114100,123539900,3595,3595,3595,3595,0
20240513,114000,123539900,3595,3595,3595,3595,0
20240513,113900,123539900,3595,3595,3595,3595,0
20240513,113800,123539900,3595,3595,3595,3595,0
20240513,113700,123539900,3595,3595,3595,3595,0
20240513,113600,123539900,3595,3595,3595,3595,1
20240513,113500,123536305,3605,3605,3605,3605,0
20240513,113400,123536305,3605,3605,3605,3605,0
20240513,113300,123536305,3605,3605,3605,3605,0
20240513,113200,123536305,3605,3605,3605,3605,0
20240513,113100,123536305,3605,3605,3605,3605,0
20240513,113000,123536305,3605,3605,3605,3605,1
20240513,112900,123532700,3615,3615,3615,3615,0
20240513,112800,123532700,3615,3615,3615,3615,0
20240513,112700,123532700,3615,3615,3615,3615,1
20240513,112600,123529085,3585,3585,3585,3585,0
20240513,112500,123529085,3585,3585,3585,3585,1
20240513,112400,123525500,3585,3585,3585,3585,0
20240513,112300,123525500,3585,3585,3585,3585,0
20240513,112200,123525500,3585,3585,3585,3585,40
20240513,112100,123382100,3610,3610,3610,3610,30
20240513,112000,123273800,3585,3585,3585,3585,0
20240513,111900,123273800,3585,3585,3585,3585,1
20240513,111800,123270215,3605,3600,3605,3600,110
20240513,111700,122874180,3585,3585,3585,3585,0
20240513,111600,122874180,3585,3585,3585,3585,0
20240513,111500,122874180,3585,3590,3590,3585,75
20240513,111400,122605085,3600,3600,3600,3600,45
20240513,111300,122443085,3600,3590,3600,3590,66
20240513,111200,122206135,3600,3595,3600,3590,1503
20240513,111100,116810150,3600,3600,3600,3600,0
20240513,111000,116810150,3600,3600,3600,3600,0
20240513,110900,116810150,3600,3600,3600,3600,0
20240513,110800,116810150,3600,3600,3600,3600,6
20240513,110700,116788550,3600,3600,3600,3600,0
20240513,110600,116788550,3600,3600,3600,3600,2
20240513,110500,116781350,3605,3600,3605,3600,3
20240513,110400,116770545,3615,3615,3615,3615,0
20240513,110300,116770545,3615,3615,3615,3615,0
20240513,110200,116770545,3615,3615,3615,3615,0
20240513,110100,116770545,3615,3615,3615,3615,0
20240513,110000,116770545,3615,3615,3615,3615,0
20240513,105900,116770545,3615,3615,3615,3615,0
20240513,105800,116770545,3615,3615,3615,3615,0
20240513,105700,116770545,3615,3615,3615,3615,0
20240513,105600,116770545,3615,3615,3615,3615,0
20240513,105500,116770545,3615,3615,3615,3615,64
20240513,105400,116539185,3620,3620,3620,3620,0
20240513,105300,116539185,3620,3620,3620,3620,0
20240513,105200,116539185,3620,3620,3620,3620,0
20240513,105100,116539185,3620,3615,3620,3615,300
20240513,105000,115453555,3615,3615,3615,3615,41
20240513,104900,115305340,3615,3615,3615,3615,0
20240513,104800,115305340,3615,3615,3615,3615,0
20240513,104700,115305340,3615,3615,3615,3615,0
20240513,104600,115305340,3615,3615,3615,3615,10
20240513,104500,115269190,3615,3615,3615,3615,0
20240513,104400,115269190,3615,3615,3615,3615,0
20240513,104300,115269190,3615,3615,3615,3615,60
20240513,104200,115052290,3615,3615,3615,3615,0
20240513,104100,115052290,3615,3615,3615,3615,0
20240513,104000,115052290,3615,3615,3615,3615,40
20240513,103900,114907690,3625,3625,3625,3625,333
20240513,103800,113700565,3625,3625,3625,3625,0
20240513,103700,113700565,3625,3625,3625,3625,500
20240513,103600,111888065,3625,3575,3625,3575,505
20240513,103500,110060390,3575,3575,3575,3575,1
20240513,103400,110056815,3550,3550,3550,3550,0
20240513,103300,110056815,3550,3550,3550,3550,0
20240513,103200,110056815,3550,3555,3555,3550,2500
20240513,103100,101180215,3555,3555,3555,3555,0
20240513,103000,101180215,3555,3555,3555,3555,0
20240513,102900,101180215,3555,3555,3555,3555,0
20240513,102800,101180215,3555,3560,3560,3555,100
20240513,102700,100824615,3575,3575,3575,3575,0
20240513,102600,100824615,3575,3575,3575,3575,0
20240513,102500,100824615,3575,3575,3575,3575,1
20240513,102400,100821040,3575,3575,3575,3575,0
20240513,102300,100821040,3575,3575,3575,3575,0
20240513,102200,100821040,3575,3575,3575,3575,0
20240513,102100,100821040,3575,3575,3575,3575,0
20240513,102000,100821040,3575,3565,3575,3565,1000
20240513,101900,97246980,3565,3565,3565,3565,0
20240513,101800,97246980,3565,3565,3565,3565,5
20240513,101700,97229155,3545,3550,3550,3545,1000
20240513,101600,93680385,3550,3550,3550,3550,204
20240513,101500,92956185,3550,3550,3550,3550,2
20240513,101400,92949085,3550,3550,3550,3550,0
20240513,101300,92949085,3550,3550,3550,3550,0
20240513,101200,92949085,3550,3555,3555,3550,200
20240513,101100,92238695,3555,3550,3555,3550,316
20240513,101000,91116485,3555,3560,3560,3555,398
20240513,100900,89701460,3560,3575,3575,3560,536
20240513,100800,87792495,3585,3590,3590,3585,23
20240513,100700,87710035,3590,3590,3590,3590,101
20240513,100600,87347445,3595,3595,3595,3595,0
20240513,100500,87347445,3595,3595,3595,3595,16
20240513,100400,87289925,3595,3595,3595,3595,0
20240513,100300,87289925,3595,3610,3610,3595,288
20240513,100200,86254345,3615,3615,3615,3615,0
20240513,100100,86254345,3615,3615,3615,3615,0
20240513,100000,86254345,3615,3615,3615,3615,0
20240513,095900,86254345,3615,3615,3615,3615,0
20240513,095800,86254345,3615,3615,3615,3615,67
20240513,095700,86012140,3615,3615,3615,3615,0
20240513,095600,86012140,3615,3615,3615,3615,5
20240513,095500,85994065,3620,3620,3620,3620,0
20240513,095400,85994065,3620,3620,3620,3620,0
20240513,095300,85994065,3620,3620,3620,3620,5
20240513,095200,85975965,3620,3620,3620,3620,0
20240513,095100,85975965,3620,3620,3620,3620,0
20240513,095000,85975965,3620,3620,3620,3620,108
20240513,094900,85585005,3635,3635,3635,3635,0
20240513,094800,85585005,3635,3635,3635,3635,0
20240513,094700,85585005,3635,3635,3635,3635,0
20240513,094600,85585005,3635,3635,3635,3635,0
20240513,094500,85585005,3635,3635,3635,3635,0
20240513,094400,85585005,3635,3625,3635,3625,490
20240513,094300,83803965,3635,3635,3635,3635,4
20240513,094200,83789425,3635,3590,3635,3590,216
20240513,094100,83004865,3590,3590,3590,3590,0
20240513,094000,83004865,3590,3590,3590,3590,0
20240513,093900,83004865,3590,3590,3590,3590,0
20240513,093800,83004865,3590,3590,3590,3590,0
20240513,093700,83004865,3590,3590,3590,3590,0
20240513,093600,83004865,3590,3590,3590,3590,0
20240513,093500,83004865,3590,3590,3590,3590,0
20240513,093400,83004865,3590,3590,3590,3590,0
20240513,093300,83004865,3590,3590,3590,3590,170
20240513,093200,82394565,3590,3585,3590,3585,400
20240513,093100,80958700,3585,3585,3585,3585,0
20240513,093000,80958700,3585,3585,3585,3585,0
20240513,092900,80958700,3585,3585,3585,3585,0
20240513,092800,80958700,3585,3585,3585,3585,153
20240513,092700,80410195,3585,3555,3585,3555,6
20240513,092600,80388715,3585,3585,3585,3585,0
20240513,092500,80388715,3585,3585,3585,3585,0
20240513,092400,80388715,3585,3585,3585,3585,0
20240513,092300,80388715,3585,3550,3585,3550,9
20240513,092200,80356605,3550,3585,3585,3550,17
20240513,092100,80296030,3550,3585,3585,3550,6
20240513,092000,80274555,3560,3545,3560,3545,1475
20240513,091900,75045365,3545,3545,3545,3545,546
20240513,091800,73109795,3545,3545,3545,3545,53
20240513,091700,72921910,3545,3545,3545,3545,115
20240513,091600,72514235,3560,3555,3560,3540,1325
20240513,091500,67813150,3555,3555,3555,3555,5554
20240513,091400,48068680,3555,3555,3555,3555,200
20240513,091300,47357680,3550,3560,3580,3550,1739
20240513,091200,41174300,3585,3585,3585,3585,0
20240513,091100,41174300,3585,3580,3585,3580,300
20240513,091000,40099125,3590,3590,3590,3535,2080
20240513,090900,32685205,3590,3590,3590,3585,581
20240513,090800,30600585,3595,3600,3600,3595,140
20240513,090700,30097185,3600,3600,3600,3600,10
20240513,090600,30061185,3600,3600,3600,3600,346
20240513,090500,28815585,3600,3600,3600,3600,0
20240513,090400,28815585,3600,3605,3605,3600,1540
20240513,090300,23263985,3605,3610,3615,3605,156
20240513,090200,22701355,3615,3635,3635,3615,215
20240513,090100,21922055,3640,3640,3640,3640,300
20240513,090000,20830055,3640,3660,3660,3640,5502