KissMeData/047400/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192700,2269879895,2935,2935,2935,2935,25341
20240516,192600,2269879895,2935,2935,2935,2935,0
20240516,192500,2269879895,2935,2935,2935,2935,0
20240516,192400,2269879895,2935,2935,2935,2935,0
20240516,192300,2269879895,2935,2935,2935,2935,0
20240516,192200,2269879895,2935,2935,2935,2935,0
20240516,192100,2269879895,2935,2935,2935,2935,0
20240516,192000,2269879895,2935,2935,2935,2935,0
20240516,191900,2269879895,2935,2935,2935,2935,0
20240516,191800,2269879895,2935,2935,2935,2935,0
20240516,191700,2269879895,2935,2935,2935,2935,0
20240516,191600,2269879895,2935,2935,2935,2935,0
20240516,191500,2269879895,2935,2935,2935,2935,0
20240516,191400,2269879895,2935,2935,2935,2935,0
20240516,191300,2269879895,2935,2935,2935,2935,0
20240516,191200,2269879895,2935,2935,2935,2935,0
20240516,191100,2269879895,2935,2935,2935,2935,0
20240516,191000,2269879895,2935,2935,2935,2935,0
20240516,190900,2269879895,2935,2935,2935,2935,0
20240516,190800,2269879895,2935,2935,2935,2935,0
20240516,190700,2269879895,2935,2935,2935,2935,0
20240516,190600,2269879895,2935,2935,2935,2935,0
20240516,190500,2269879895,2935,2935,2935,2935,0
20240516,190400,2269879895,2935,2935,2935,2935,0
20240516,190300,2269879895,2935,2935,2935,2935,0
20240516,190200,2269879895,2935,2935,2935,2935,0
20240516,190100,2269879895,2935,2935,2935,2935,0
20240516,190000,2269879895,2935,2935,2935,2935,0
20240516,185900,2269879895,2935,2935,2935,2935,0
20240516,185800,2269879895,2935,2935,2935,2935,0
20240516,185700,2269879895,2935,2935,2935,2935,25341
20240516,185600,2269879895,2935,2935,2935,2935,0
20240516,185500,2269879895,2935,2935,2935,2935,0
20240516,185400,2269879895,2935,2935,2935,2935,0
20240516,185300,2269879895,2935,2935,2935,2935,0
20240516,185200,2269879895,2935,2935,2935,2935,0
20240516,185100,2269879895,2935,2935,2935,2935,0
20240516,185000,2269879895,2935,2935,2935,2935,0
20240516,184900,2269879895,2935,2935,2935,2935,0
20240516,184800,2269879895,2935,2935,2935,2935,0
20240516,184700,2269879895,2935,2935,2935,2935,0
20240516,184600,2269879895,2935,2935,2935,2935,0
20240516,184500,2269879895,2935,2935,2935,2935,0
20240516,184400,2269879895,2935,2935,2935,2935,0
20240516,184300,2269879895,2935,2935,2935,2935,0
20240516,184200,2269879895,2935,2935,2935,2935,0
20240516,184100,2269879895,2935,2935,2935,2935,0
20240516,184000,2269879895,2935,2935,2935,2935,0
20240516,183900,2269879895,2935,2935,2935,2935,0
20240516,183800,2269879895,2935,2935,2935,2935,0
20240516,183700,2269879895,2935,2935,2935,2935,0
20240516,183600,2269879895,2935,2935,2935,2935,0
20240516,183500,2269879895,2935,2935,2935,2935,0
20240516,183400,2269879895,2935,2935,2935,2935,0
20240516,183300,2269879895,2935,2935,2935,2935,0
20240516,183200,2269879895,2935,2935,2935,2935,0
20240516,183100,2269879895,2935,2935,2935,2935,0
20240516,183000,2269879895,2935,2935,2935,2935,0
20240516,182900,2269879895,2935,2935,2935,2935,0
20240516,182800,2269879895,2935,2935,2935,2935,0
20240516,182700,2269879895,2935,2935,2935,2935,25341
20240516,182600,2269879895,2935,2935,2935,2935,0
20240516,182500,2269879895,2935,2935,2935,2935,0
20240516,182400,2269879895,2935,2935,2935,2935,0
20240516,182300,2269879895,2935,2935,2935,2935,0
20240516,182200,2269879895,2935,2935,2935,2935,0
20240516,182100,2269879895,2935,2935,2935,2935,0
20240516,182000,2269879895,2935,2935,2935,2935,0
20240516,181900,2269879895,2935,2935,2935,2935,0
20240516,181800,2269879895,2935,2935,2935,2935,0
20240516,181700,2269879895,2935,2935,2935,2935,0
20240516,181600,2269879895,2935,2935,2935,2935,0
20240516,181500,2269879895,2935,2935,2935,2935,0
20240516,181400,2269879895,2935,2935,2935,2935,0
20240516,181300,2269879895,2935,2935,2935,2935,0
20240516,181200,2269879895,2935,2935,2935,2935,0
20240516,181100,2269879895,2935,2935,2935,2935,0
20240516,181000,2269879895,2935,2935,2935,2935,0
20240516,180900,2269879895,2935,2935,2935,2935,0
20240516,180800,2269879895,2935,2935,2935,2935,0
20240516,180700,2269879895,2935,2935,2935,2935,0
20240516,180600,2269879895,2935,2935,2935,2935,0
20240516,180500,2269879895,2935,2935,2935,2935,0
20240516,180400,2269879895,2935,2935,2935,2935,0
20240516,180300,2269879895,2935,2935,2935,2935,0
20240516,180200,2269879895,2935,2935,2935,2935,0
20240516,180100,2269879895,2935,2935,2935,2935,0
20240516,180000,2269879895,2935,2935,2935,2935,0
20240516,175900,2269879895,2935,2935,2935,2935,0
20240516,175800,2269879895,2935,2935,2935,2935,0
20240516,175700,2269879895,2935,2935,2935,2935,25341
20240516,175600,2269879895,2935,2935,2935,2935,0
20240516,175500,2269879895,2935,2935,2935,2935,0
20240516,175400,2269879895,2935,2935,2935,2935,0
20240516,175300,2269879895,2935,2935,2935,2935,0
20240516,175200,2269879895,2935,2935,2935,2935,0
20240516,175100,2269879895,2935,2935,2935,2935,0
20240516,175000,2269879895,2935,2935,2935,2935,0
20240516,174900,2269879895,2935,2935,2935,2935,0
20240516,174800,2269879895,2935,2935,2935,2935,0
20240516,174700,2269879895,2935,2935,2935,2935,0
20240516,174600,2269879895,2935,2935,2935,2935,0
20240516,174500,2269879895,2935,2935,2935,2935,0
20240516,174400,2269879895,2935,2935,2935,2935,0
20240516,174300,2269879895,2935,2935,2935,2935,0
20240516,174200,2269879895,2935,2935,2935,2935,0
20240516,174100,2269879895,2935,2935,2935,2935,0
20240516,174000,2269879895,2935,2935,2935,2935,0
20240516,173900,2269879895,2935,2935,2935,2935,0
20240516,173800,2269879895,2935,2935,2935,2935,0
20240516,173700,2269879895,2935,2935,2935,2935,0
20240516,173600,2269879895,2935,2935,2935,2935,0
20240516,173500,2269879895,2935,2935,2935,2935,0
20240516,173400,2269879895,2935,2935,2935,2935,0
20240516,173300,2269879895,2935,2935,2935,2935,0
20240516,173200,2269879895,2935,2935,2935,2935,0
20240516,173100,2269879895,2935,2935,2935,2935,0
20240516,173000,2269879895,2935,2935,2935,2935,0
20240516,172900,2269879895,2935,2935,2935,2935,0
20240516,172800,2269879895,2935,2935,2935,2935,0
20240516,172700,2269879895,2935,2935,2935,2935,25341
20240516,172600,2269879895,2935,2935,2935,2935,0
20240516,172500,2269879895,2935,2935,2935,2935,0
20240516,172400,2269879895,2935,2935,2935,2935,0
20240516,172300,2269879895,2935,2935,2935,2935,0
20240516,172200,2269879895,2935,2935,2935,2935,0
20240516,172100,2269879895,2935,2935,2935,2935,0
20240516,172000,2269879895,2935,2935,2935,2935,0
20240516,171900,2269879895,2935,2935,2935,2935,0
20240516,171800,2269879895,2935,2935,2935,2935,0
20240516,171700,2269879895,2935,2935,2935,2935,0
20240516,171600,2269879895,2935,2935,2935,2935,0
20240516,171500,2269879895,2935,2935,2935,2935,0
20240516,171400,2269879895,2935,2935,2935,2935,0
20240516,171300,2269879895,2935,2935,2935,2935,0
20240516,171200,2269879895,2935,2935,2935,2935,0
20240516,171100,2269879895,2935,2935,2935,2935,0
20240516,171000,2269879895,2935,2935,2935,2935,0
20240516,170900,2269879895,2935,2935,2935,2935,0
20240516,170800,2269879895,2935,2935,2935,2935,0
20240516,170700,2269879895,2935,2935,2935,2935,0
20240516,170600,2269879895,2935,2935,2935,2935,0
20240516,170500,2269879895,2935,2935,2935,2935,0
20240516,170400,2269879895,2935,2935,2935,2935,0
20240516,170300,2269879895,2935,2935,2935,2935,0
20240516,170200,2269879895,2935,2935,2935,2935,0
20240516,170100,2269879895,2935,2935,2935,2935,0
20240516,170000,2269879895,2935,2935,2935,2935,0
20240516,165900,2269879895,2935,2935,2935,2935,0
20240516,165800,2269879895,2935,2935,2935,2935,0
20240516,165700,2269879895,2935,2935,2935,2935,25341
20240516,165600,2269879895,2935,2935,2935,2935,0
20240516,165500,2269879895,2935,2935,2935,2935,0
20240516,165400,2269879895,2935,2935,2935,2935,0
20240516,165300,2269879895,2935,2935,2935,2935,0
20240516,165200,2269879895,2935,2935,2935,2935,0
20240516,165100,2269879895,2935,2935,2935,2935,0
20240516,165000,2269879895,2935,2935,2935,2935,0
20240516,164900,2269879895,2935,2935,2935,2935,0
20240516,164800,2269879895,2935,2935,2935,2935,0
20240516,164700,2269879895,2935,2935,2935,2935,0
20240516,164600,2269879895,2935,2935,2935,2935,0
20240516,164500,2269879895,2935,2935,2935,2935,0
20240516,164400,2269879895,2935,2935,2935,2935,0
20240516,164300,2269879895,2935,2935,2935,2935,0
20240516,164200,2269879895,2935,2935,2935,2935,0
20240516,164100,2269879895,2935,2935,2935,2935,0
20240516,164000,2269879895,2935,2935,2935,2935,0
20240516,163900,2269879895,2935,2935,2935,2935,0
20240516,163800,2269879895,2935,2935,2935,2935,0
20240516,163700,2269879895,2935,2935,2935,2935,0
20240516,163600,2269879895,2935,2935,2935,2935,0
20240516,163500,2269879895,2935,2935,2935,2935,0
20240516,163400,2269879895,2935,2935,2935,2935,0
20240516,163300,2269879895,2935,2935,2935,2935,0
20240516,163200,2269879895,2935,2935,2935,2935,0
20240516,163100,2269879895,2935,2935,2935,2935,0
20240516,163000,2269879895,2935,2935,2935,2935,0
20240516,162900,2269879895,2935,2935,2935,2935,0
20240516,162800,2269879895,2935,2935,2935,2935,0
20240516,162700,2269879895,2935,2935,2935,2935,25341
20240516,162600,2269879895,2935,2935,2935,2935,0
20240516,162500,2269879895,2935,2935,2935,2935,0
20240516,162400,2269879895,2935,2935,2935,2935,0
20240516,162300,2269879895,2935,2935,2935,2935,0
20240516,162200,2269879895,2935,2935,2935,2935,0
20240516,162100,2269879895,2935,2935,2935,2935,0
20240516,162000,2269879895,2935,2935,2935,2935,0
20240516,161900,2269879895,2935,2935,2935,2935,0
20240516,161800,2269879895,2935,2935,2935,2935,0
20240516,161700,2269879895,2935,2935,2935,2935,0
20240516,161600,2269879895,2935,2935,2935,2935,0
20240516,161500,2269879895,2935,2935,2935,2935,0
20240516,161400,2269879895,2935,2935,2935,2935,0
20240516,161300,2269879895,2935,2935,2935,2935,0
20240516,161200,2269879895,2935,2935,2935,2935,0
20240516,161100,2269879895,2935,2935,2935,2935,0
20240516,161000,2269879895,2935,2935,2935,2935,0
20240516,160900,2269879895,2935,2935,2935,2935,0
20240516,160800,2269879895,2935,2935,2935,2935,0
20240516,160700,2269879895,2935,2935,2935,2935,0
20240516,160600,2269879895,2935,2935,2935,2935,0
20240516,160500,2269879895,2935,2935,2935,2935,0
20240516,160400,2269879895,2935,2935,2935,2935,0
20240516,160300,2269879895,2935,2935,2935,2935,0
20240516,160200,2269879895,2935,2935,2935,2935,0
20240516,160100,2269879895,2935,2935,2935,2935,0
20240516,160000,2269879895,2935,2935,2935,2935,0
20240516,155900,2269879895,2935,2935,2935,2935,0
20240516,155800,2269879895,2935,2935,2935,2935,0
20240516,155700,2269879895,2935,2935,2935,2935,25341
20240516,155600,2269879895,2935,2935,2935,2935,0
20240516,155500,2269879895,2935,2935,2935,2935,0
20240516,155400,2269879895,2935,2935,2935,2935,0
20240516,155300,2269879895,2935,2935,2935,2935,0
20240516,155200,2269879895,2935,2935,2935,2935,0
20240516,155100,2269879895,2935,2935,2935,2935,0
20240516,155000,2269879895,2935,2935,2935,2935,0
20240516,154900,2269879895,2935,2935,2935,2935,0
20240516,154800,2269879895,2935,2935,2935,2935,0
20240516,154700,2269879895,2935,2935,2935,2935,0
20240516,154600,2269879895,2935,2935,2935,2935,0
20240516,154500,2269879895,2935,2935,2935,2935,0
20240516,154400,2269879895,2935,2935,2935,2935,0
20240516,154300,2269879895,2935,2935,2935,2935,0
20240516,154200,2269879895,2935,2935,2935,2935,0
20240516,154100,2269879895,2935,2935,2935,2935,0
20240516,154000,2269879895,2935,2935,2935,2935,0
20240516,153900,2269879895,2935,2935,2935,2935,0
20240516,153800,2269879895,2935,2935,2935,2935,0
20240516,153700,2269879895,2935,2935,2935,2935,0
20240516,153600,2269879895,2935,2935,2935,2935,0
20240516,153500,2269879895,2935,2935,2935,2935,0
20240516,153400,2269879895,2935,2935,2935,2935,0
20240516,153300,2269879895,2935,2935,2935,2935,0
20240516,153200,2269879895,2935,2935,2935,2935,0
20240516,153100,2269879895,2935,2935,2935,2935,0
20240516,153000,2269879895,2935,2935,2935,2935,25341
20240516,152900,2195504060,2930,2930,2930,2930,0
20240516,152800,2195504060,2930,2930,2930,2930,0
20240516,152700,2195504060,2930,2930,2930,2930,0
20240516,152600,2195504060,2930,2930,2930,2930,0
20240516,152500,2195504060,2930,2930,2930,2930,0
20240516,152400,2195504060,2930,2930,2930,2930,0
20240516,152300,2195504060,2930,2930,2930,2930,0
20240516,152200,2195504060,2930,2930,2930,2930,0
20240516,152100,2195504060,2930,2930,2930,2930,0
20240516,152000,2195504060,2930,2930,2930,2930,0
20240516,151900,2195504060,2930,2925,2930,2925,2057
20240516,151800,2189482300,2930,2925,2930,2925,2419
20240516,151700,2182401580,2925,2925,2925,2925,1210
20240516,151600,2178862330,2930,2930,2930,2930,1297
20240516,151500,2175062120,2930,2930,2930,2930,2260
20240516,151400,2168440320,2930,2935,2935,2930,3799
20240516,151300,2157290505,2935,2935,2935,2935,1137
20240516,151200,2153953410,2935,2935,2935,2935,20
20240516,151100,2153894710,2935,2935,2935,2935,956
20240516,151000,2151088850,2935,2935,2935,2935,100
20240516,150900,2150795350,2935,2935,2935,2935,757
20240516,150800,2148573555,2940,2940,2940,2940,5
20240516,150700,2148558855,2940,2940,2940,2940,3
20240516,150600,2148550035,2935,2940,2940,2935,2002
20240516,150500,2142670130,2940,2940,2940,2940,100
20240516,150400,2142376130,2940,2940,2940,2940,140
20240516,150300,2141964530,2940,2940,2940,2940,500
20240516,150200,2140494530,2940,2940,2940,2940,2000
20240516,150100,2134614530,2940,2940,2945,2940,1023
20240516,150000,2131606805,2945,2940,2945,2940,341
20240516,145900,2130602565,2940,2940,2945,2940,704
20240516,145800,2128532800,2940,2940,2940,2940,656
20240516,145700,2126604160,2940,2940,2940,2940,700
20240516,145600,2124546160,2940,2940,2940,2940,4
20240516,145500,2124534400,2945,2945,2945,2945,11
20240516,145400,2124502005,2940,2940,2940,2940,160
20240516,145300,2124031605,2940,2945,2945,2940,355
20240516,145200,2122987850,2940,2935,2940,2935,2508
20240516,145100,2115614630,2935,2935,2935,2935,1201
20240516,145000,2112089695,2940,2940,2940,2940,259
20240516,144900,2111328235,2940,2940,2940,2940,1109
20240516,144800,2108067775,2940,2940,2940,2940,1230
20240516,144700,2104451575,2935,2935,2935,2935,576
20240516,144600,2102761015,2935,2935,2935,2935,0
20240516,144500,2102761015,2935,2935,2935,2935,124
20240516,144400,2102397075,2940,2935,2940,2935,168
20240516,144300,2101903495,2940,2940,2945,2940,4
20240516,144200,2101891730,2940,2940,2940,2940,35
20240516,144100,2101788830,2935,2940,2940,2935,1835
20240516,144000,2096401200,2940,2940,2940,2935,2437
20240516,143900,2089236770,2940,2940,2940,2940,200
20240516,143800,2088648770,2940,2940,2940,2940,1
20240516,143700,2088645830,2940,2935,2940,2935,900
20240516,143600,2086000830,2935,2935,2935,2935,10
20240516,143500,2085971480,2935,2935,2935,2935,650
20240516,143400,2084063730,2935,2935,2935,2935,0
20240516,143300,2084063730,2935,2935,2935,2935,260
20240516,143200,2083300630,2940,2940,2940,2940,2
20240516,143100,2083294750,2940,2940,2940,2940,34
20240516,143000,2083194790,2935,2940,2940,2935,650
20240516,142900,2081286540,2940,2940,2940,2940,1838
20240516,142800,2075882820,2940,2940,2940,2935,597
20240516,142700,2074128815,2940,2935,2940,2935,2269
20240516,142600,2067459050,2935,2940,2940,2935,1001
20240516,142500,2064516115,2940,2940,2940,2940,502
20240516,142400,2063040235,2935,2935,2935,2935,2700
20240516,142300,2055115735,2935,2935,2935,2935,0
20240516,142200,2055115735,2935,2935,2935,2935,0
20240516,142100,2055115735,2935,2935,2935,2935,1295
20240516,142000,2051314910,2940,2940,2940,2940,0
20240516,141900,2051314910,2940,2940,2940,2940,0
20240516,141800,2051314910,2940,2935,2940,2935,101
20240516,141700,2051018470,2935,2935,2935,2935,210
20240516,141600,2050402120,2935,2940,2940,2935,389
20240516,141500,2049258805,2940,2940,2940,2940,1100
20240516,141400,2046024805,2940,2940,2940,2940,0
20240516,141300,2046024805,2940,2940,2940,2940,965
20240516,141200,2043187705,2945,2945,2945,2945,0
20240516,141100,2043187705,2945,2945,2945,2945,0
20240516,141000,2043187705,2945,2945,2945,2945,1
20240516,140900,2043184760,2940,2940,2940,2940,1461
20240516,140800,2038889420,2945,2940,2945,2940,1100
20240516,140700,2035650420,2940,2940,2940,2940,500
20240516,140600,2034180420,2940,2940,2940,2940,823
20240516,140500,2031760800,2945,2945,2945,2945,9
20240516,140400,2031734295,2940,2940,2940,2940,3226
20240516,140300,2022249855,2945,2945,2945,2945,42
20240516,140200,2022126165,2945,2945,2945,2945,2100
20240516,140100,2015941665,2940,2945,2945,2940,392
20240516,140000,2014788185,2945,2940,2945,2940,1827
20240516,135900,2009416470,2940,2940,2940,2940,5
20240516,135800,2009401770,2940,2940,2940,2940,110
20240516,135700,2009078370,2940,2940,2940,2940,34
20240516,135600,2008978410,2935,2935,2935,2935,105
20240516,135500,2008670235,2940,2940,2940,2940,2000
20240516,135400,2002790235,2940,2940,2940,2940,48
20240516,135300,2002649115,2940,2940,2940,2940,0
20240516,135200,2002649115,2940,2940,2940,2940,100
20240516,135100,2002355115,2940,2940,2940,2940,184
20240516,135000,2001814155,2945,2945,2945,2945,100
20240516,134900,2001519655,2945,2945,2945,2945,1
20240516,134800,2001516710,2945,2940,2945,2940,900
20240516,134700,1998866710,2945,2945,2945,2945,0
20240516,134600,1998866710,2945,2945,2945,2945,4
20240516,134500,1998854930,2945,2940,2945,2940,163
20240516,134400,1998374900,2945,2940,2945,2940,7
20240516,134300,1998354290,2935,2945,2945,2935,51
20240516,134200,1998204500,2945,2940,2945,2940,10400
20240516,134100,1967628005,2940,2940,2940,2940,4457
20240516,134000,1954524425,2940,2940,2940,2940,351
20240516,133900,1953492485,2940,2940,2940,2935,211
20240516,133800,1952872395,2940,2940,2940,2940,1407
20240516,133700,1948735815,2940,2940,2940,2940,112
20240516,133600,1948406535,2935,2935,2935,2935,8
20240516,133500,1948383055,2940,2940,2940,2940,10
20240516,133400,1948353655,2940,2940,2940,2940,133
20240516,133300,1947962635,2940,2935,2940,2930,1075
20240516,133200,1944804995,2935,2935,2935,2935,1427
20240516,133100,1940616750,2935,2935,2935,2935,33
20240516,133000,1940519895,2935,2935,2935,2935,500
20240516,132900,1939052395,2935,2935,2935,2935,210
20240516,132800,1938436045,2935,2930,2935,2915,7280
20240516,132700,1917171460,2930,2930,2930,2930,0
20240516,132600,1917171460,2930,2930,2930,2930,210
20240516,132500,1916556160,2930,2930,2930,2930,90
20240516,132400,1916292460,2930,2930,2930,2920,3100
20240516,132300,1907232120,2935,2935,2935,2935,1
20240516,132200,1907229185,2935,2935,2935,2935,10
20240516,132100,1907199835,2935,2935,2935,2935,991
20240516,132000,1904291250,2935,2935,2935,2935,1177
20240516,131900,1900836755,2930,2930,2930,2930,0
20240516,131800,1900836755,2930,2930,2930,2930,122
20240516,131700,1900479295,2920,2925,2925,2920,1375
20240516,131600,1896463520,2925,2925,2925,2925,325
20240516,131500,1895512895,2925,2920,2925,2920,1496
20240516,131400,1891139515,2925,2930,2930,2925,2116
20240516,131300,1884950210,2925,2925,2925,2925,35
20240516,131200,1884847835,2925,2930,2930,2925,1363
20240516,131100,1880861055,2930,2930,2930,2925,1483
20240516,131000,1876522770,2930,2930,2930,2930,1353
20240516,130900,1872558480,2935,2935,2935,2935,780
20240516,130800,1870269180,2935,2925,2935,2925,3680
20240516,130700,1859500610,2925,2925,2925,2925,333
20240516,130600,1858526585,2925,2930,2930,2925,2557
20240516,130500,1851044480,2930,2930,2930,2930,1300
20240516,130400,1847235480,2935,2935,2935,2935,106
20240516,130300,1846924370,2930,2930,2930,2930,104
20240516,130200,1846619650,2930,2930,2930,2930,590
20240516,130100,1844890950,2930,2930,2930,2930,0
20240516,130000,1844890950,2930,2930,2930,2930,0
20240516,125900,1844890950,2930,2930,2930,2930,695
20240516,125800,1842854600,2930,2935,2935,2930,281
20240516,125700,1842031195,2935,2940,2940,2935,210
20240516,125600,1841414820,2935,2935,2935,2935,0
20240516,125500,1841414820,2935,2935,2935,2935,100
20240516,125400,1841121320,2935,2935,2935,2935,0
20240516,125300,1841121320,2935,2935,2935,2935,2
20240516,125200,1841115450,2935,2940,2940,2935,1442
20240516,125100,1836880575,2940,2940,2940,2935,217
20240516,125000,1836243400,2935,2935,2935,2935,420
20240516,124900,1835010700,2935,2930,2935,2930,944
20240516,124800,1832241285,2935,2935,2935,2935,390
20240516,124700,1831096635,2935,2935,2935,2935,1521
20240516,124600,1826632500,2940,2935,2940,2935,920
20240516,124500,1823929900,2940,2940,2940,2940,0
20240516,124400,1823929900,2940,2930,2940,2930,121
20240516,124300,1823575360,2930,2935,2935,2930,256
20240516,124200,1822825270,2930,2930,2930,2930,611
20240516,124100,1821035040,2930,2930,2930,2930,649
20240516,124000,1819133470,2930,2930,2930,2930,19
20240516,123900,1819077800,2930,2930,2930,2930,326
20240516,123800,1818122620,2930,2930,2930,2930,1357
20240516,123700,1814146610,2930,2930,2930,2930,1008
20240516,123600,1811193170,2930,2930,2930,2930,1826
20240516,123500,1805842990,2930,2935,2935,2930,101
20240516,123400,1805546790,2945,2930,2945,2930,4371
20240516,123300,1792727350,2930,2930,2930,2930,0
20240516,123200,1792727350,2930,2935,2935,2930,26
20240516,123100,1792651140,2935,2930,2935,2930,29
20240516,123000,1792566165,2930,2935,2935,2930,237
20240516,122900,1791871245,2935,2935,2935,2935,5477
20240516,122800,1775796250,2935,2935,2935,2935,1075
20240516,122700,1772641125,2940,2940,2940,2940,18
20240516,122600,1772588205,2940,2940,2940,2940,1716
20240516,122500,1767543165,2940,2940,2940,2940,0
20240516,122400,1767543165,2940,2940,2940,2940,0
20240516,122300,1767543165,2940,2940,2940,2940,0
20240516,122200,1767543165,2940,2945,2945,2940,358
20240516,122100,1766490325,2940,2940,2940,2940,1
20240516,122000,1766487385,2940,2940,2940,2940,2
20240516,121900,1766481505,2940,2940,2940,2940,500
20240516,121800,1765011505,2940,2940,2940,2940,200
20240516,121700,1764423505,2940,2940,2940,2940,51
20240516,121600,1764273565,2940,2940,2940,2940,349
20240516,121500,1763247505,2940,2945,2945,2940,302
20240516,121400,1762359615,2945,2945,2945,2945,0
20240516,121300,1762359615,2945,2945,2945,2945,10
20240516,121200,1762330165,2935,2940,2940,2935,4606
20240516,121100,1748808875,2940,2940,2940,2940,900
20240516,121000,1746162875,2940,2940,2940,2935,2172
20240516,120900,1739780090,2940,2940,2940,2940,0
20240516,120800,1739780090,2940,2940,2940,2940,1782
20240516,120700,1734541010,2945,2945,2945,2945,10
20240516,120600,1734511560,2945,2940,2945,2940,401
20240516,120500,1733332615,2940,2940,2940,2940,80
20240516,120400,1733097415,2940,2940,2940,2940,42
20240516,120300,1732973935,2940,2940,2940,2940,0
20240516,120200,1732973935,2940,2940,2940,2940,0
20240516,120100,1732973935,2940,2940,2940,2940,0
20240516,120000,1732973935,2940,2940,2940,2940,2022
20240516,115900,1727029255,2940,2940,2940,2940,0
20240516,115800,1727029255,2940,2940,2940,2940,308
20240516,115700,1726123735,2945,2945,2945,2945,10
20240516,115600,1726094285,2945,2945,2945,2945,1206
20240516,115500,1722542615,2945,2945,2945,2945,623
20240516,115400,1720707880,2945,2945,2945,2945,900
20240516,115300,1718057380,2945,2945,2945,2945,1000
20240516,115200,1715112380,2945,2945,2945,2945,20
20240516,115100,1715053480,2945,2945,2945,2945,500
20240516,115000,1713580980,2950,2950,2950,2950,1
20240516,114900,1713578030,2950,2950,2950,2950,292
20240516,114800,1712716630,2950,2950,2950,2950,0
20240516,114700,1712716630,2950,2955,2955,2950,112
20240516,114600,1712386080,2955,2955,2955,2955,880
20240516,114500,1709785680,2955,2955,2955,2955,297
20240516,114400,1708908045,2955,2955,2955,2955,114
20240516,114300,1708571175,2955,2955,2955,2955,91
20240516,114200,1708302270,2950,2950,2950,2950,195
20240516,114100,1707727020,2950,2945,2950,2945,201
20240516,114000,1707135070,2945,2945,2945,2945,1010
20240516,113900,1704160620,2945,2945,2945,2945,0
20240516,113800,1704160620,2945,2945,2950,2945,1002
20240516,113700,1701204730,2945,2945,2945,2945,1001
20240516,113600,1698256785,2945,2945,2945,2945,20
20240516,113500,1698197885,2945,2945,2945,2945,53
20240516,113400,1698041800,2945,2945,2945,2945,604
20240516,113300,1696263020,2945,2945,2945,2945,1
20240516,113200,1696260075,2945,2945,2945,2945,1761
20240516,113100,1691073930,2945,2950,2950,2945,105
20240516,113000,1690764185,2950,2950,2950,2945,239
20240516,112900,1690059235,2950,2950,2950,2950,10
20240516,112800,1690029735,2955,2950,2955,2950,76
20240516,112700,1689805530,2950,2950,2950,2950,540
20240516,112600,1688212530,2940,2940,2940,2940,1251
20240516,112500,1684534590,2940,2940,2940,2940,0
20240516,112400,1684534590,2940,2940,2940,2940,1411
20240516,112300,1680386250,2940,2940,2940,2940,91
20240516,112200,1680118710,2940,2950,2950,2940,1880
20240516,112100,1674578990,2950,2950,2950,2950,201
20240516,112000,1673986040,2950,2950,2950,2950,15
20240516,111900,1673941790,2940,2940,2940,2940,0
20240516,111800,1673941790,2940,2940,2940,2940,1941
20240516,111700,1668235250,2955,2940,2955,2940,603
20240516,111600,1666456370,2940,2945,2945,2940,2967
20240516,111500,1657733380,2955,2950,2955,2950,1112
20240516,111400,1654450085,2950,2950,2950,2950,150
20240516,111300,1654007585,2950,2950,2950,2940,33
20240516,111200,1653910265,2950,2950,2950,2950,77
20240516,111100,1653683115,2940,2945,2945,2940,5500
20240516,111000,1637508540,2945,2945,2945,2945,200
20240516,110900,1636919540,2945,2940,2955,2940,1522
20240516,110800,1632427450,2945,2945,2945,2945,6778
20240516,110700,1612466240,2945,2945,2950,2945,35
20240516,110600,1612363010,2945,2945,2945,2945,0
20240516,110500,1612363010,2945,2945,2945,2945,0
20240516,110400,1612363010,2945,2945,2945,2945,246
20240516,110300,1611638540,2950,2950,2950,2945,1189
20240516,110200,1608131010,2950,2950,2950,2950,4
20240516,110100,1608119210,2950,2950,2950,2950,98
20240516,110000,1607830110,2950,2945,2950,2945,587
20240516,105900,1606098500,2945,2945,2945,2945,114
20240516,105800,1605762770,2950,2950,2955,2950,2795
20240516,105700,1597508775,2945,2945,2945,2945,321
20240516,105600,1596563430,2945,2945,2945,2945,1692
20240516,105500,1591580490,2950,2950,2950,2950,1914
20240516,105400,1585934190,2950,2955,2955,2950,175
20240516,105300,1585417075,2955,2955,2955,2955,100
20240516,105200,1585121575,2950,2950,2950,2950,778
20240516,105100,1582826475,2950,2950,2950,2950,162
20240516,105000,1582348575,2950,2950,2950,2950,1494
20240516,104900,1577941275,2955,2955,2955,2950,821
20240516,104800,1575516320,2955,2955,2955,2955,1530
20240516,104700,1570995170,2955,2950,2955,2950,1288
20240516,104600,1567194465,2950,2950,2950,2945,5900
20240516,104500,1549803810,2950,2950,2955,2950,1408
20240516,104400,1545650205,2950,2955,2955,2950,3267
20240516,104300,1536009640,2955,2950,2955,2950,1463
20240516,104200,1531688790,2955,2955,2955,2950,124
20240516,104100,1531322380,2955,2945,2955,2945,1367
20240516,104000,1527289730,2945,2950,2950,2945,712
20240516,103900,1525192855,2950,2945,2950,2945,101
20240516,103800,1524894910,2950,2950,2950,2950,845
20240516,103700,1522402160,2950,2950,2950,2950,939
20240516,103600,1519632110,2950,2950,2950,2950,200
20240516,103500,1519042110,2945,2945,2950,2945,553
20240516,103400,1517413520,2945,2945,2945,2945,155
20240516,103300,1516957045,2945,2950,2950,2945,506
20240516,103200,1515464595,2950,2950,2950,2945,1636
20240516,103100,1510639130,2945,2950,2950,2945,708
20240516,103000,1508554030,2950,2950,2955,2950,970
20240516,102900,1505691770,2950,2950,2950,2950,291
20240516,102800,1504833320,2950,2945,2950,2945,569
20240516,102700,1503155115,2945,2940,2945,2940,126
20240516,102600,1502784095,2945,2940,2945,2940,2295
20240516,102500,1496028295,2940,2945,2945,2940,474
20240516,102400,1494634215,2940,2940,2940,2940,384
20240516,102300,1493505255,2940,2940,2940,2940,466
20240516,102200,1492135215,2940,2945,2945,2940,1020
20240516,102100,1489131405,2945,2940,2945,2940,2001
20240516,102000,1483248460,2940,2940,2940,2940,2046
20240516,101900,1477233220,2940,2940,2940,2940,112
20240516,101800,1476903940,2940,2945,2945,2940,1578
20240516,101700,1472258230,2945,2950,2950,2945,62
20240516,101600,1472075505,2950,2950,2955,2950,1140
20240516,101500,1468712480,2950,2945,2950,2945,1083
20240516,101400,1465521710,2950,2950,2950,2950,101
20240516,101300,1465223760,2950,2950,2950,2945,1980
20240516,101200,1459382770,2950,2950,2950,2950,3410
20240516,101100,1449323270,2950,2950,2950,2945,3933
20240516,101000,1437720930,2950,2955,2955,2950,1530
20240516,100900,1433200780,2955,2945,2955,2945,1434
20240516,100800,1428970470,2950,2950,2950,2950,308
20240516,100700,1428061870,2945,2950,2950,2945,2059
20240516,100600,1421997890,2950,2940,2950,2940,3023
20240516,100500,1413087025,2940,2940,2940,2940,2279
20240516,100400,1406386765,2940,2940,2940,2940,532
20240516,100300,1404822685,2935,2940,2940,2935,5299
20240516,100200,1389249260,2945,2940,2945,2940,6328
20240516,100100,1370615045,2940,2945,2945,2940,1000
20240516,100000,1367674770,2945,2945,2945,2945,1532
20240516,095900,1363163030,2945,2945,2945,2945,671
20240516,095800,1361186935,2945,2935,2945,2935,5530
20240516,095700,1344918475,2930,2930,2930,2930,112
20240516,095600,1344590315,2930,2940,2940,2930,1486
20240516,095500,1340233325,2940,2935,2940,2935,736
20240516,095400,1338073055,2935,2935,2935,2930,3072
20240516,095300,1329063545,2930,2930,2930,2930,1563
20240516,095200,1324483955,2935,2935,2935,2935,4857
20240516,095100,1310228660,2935,2935,2940,2935,323
20240516,095000,1309280555,2935,2935,2940,2935,2726
20240516,094900,1301279735,2940,2935,2940,2935,1926
20240516,094800,1295620495,2935,2940,2940,2930,2389
20240516,094700,1288608800,2940,2950,2950,2935,13788
20240516,094600,1248114180,2940,2950,2950,2940,5414
20240516,094500,1232175760,2950,2950,2955,2950,1553
20240516,094400,1227594080,2950,2955,2955,2950,2065
20240516,094300,1221495760,2950,2960,2965,2950,3584
20240516,094200,1210886185,2965,2960,2975,2950,14183
20240516,094100,1168920480,2960,2955,2960,2950,10789
20240516,094000,1137047640,2960,2945,2960,2935,17753
20240516,093900,1084739525,2945,2940,2945,2940,1269
20240516,093800,1081004430,2940,2940,2945,2940,979
20240516,093700,1078126160,2940,2940,2940,2940,480
20240516,093600,1076714960,2940,2940,2940,2940,1019
20240516,093500,1073719100,2945,2940,2950,2935,2065
20240516,093400,1067647035,2935,2930,2935,2930,2486
20240516,093300,1060350875,2930,2930,2930,2925,2057
20240516,093200,1054323925,2930,2925,2930,2925,3356
20240516,093100,1044491345,2925,2925,2925,2925,5015
20240516,093000,1029822470,2925,2930,2930,2925,582
20240516,092900,1028119620,2930,2930,2935,2930,4214
20240516,092800,1015770635,2930,2930,2930,2925,5545
20240516,092700,999529845,2930,2925,2930,2925,5177
20240516,092600,984382570,2925,2930,2930,2925,185
20240516,092500,983840585,2930,2930,2930,2925,2833
20240516,092400,975554020,2925,2930,2930,2925,1958
20240516,092300,969825810,2930,2935,2935,2930,4979
20240516,092200,955237320,2935,2930,2935,2930,1271
20240516,092100,951510070,2935,2930,2935,2930,1260
20240516,092000,947816745,2935,2930,2935,2925,10625
20240516,091900,916684005,2930,2925,2930,2925,698
20240516,091800,914641345,2925,2920,2925,2920,2707
20240516,091700,906736890,2920,2925,2935,2920,5561
20240516,091600,890462935,2925,2920,2925,2915,6424
20240516,091500,871707155,2920,2915,2920,2910,3470
20240516,091400,861585110,2905,2905,2915,2905,3108
20240516,091300,852541770,2900,2910,2910,2900,28477
20240516,091200,769851230,2910,2920,2925,2905,17782
20240516,091100,718085700,2915,2930,2930,2915,12441
20240516,091000,681750110,2930,2930,2930,2925,6268
20240516,090900,663404385,2930,2935,2935,2925,1485
20240516,090800,659054630,2935,2930,2935,2925,1604
20240516,090700,654355650,2930,2930,2930,2920,2061
20240516,090600,648324305,2920,2935,2940,2920,26343
20240516,090500,571070175,2940,2935,2940,2930,5943
20240516,090400,553616440,2940,2955,2955,2940,15490
20240516,090300,507987675,2955,2945,2960,2940,5909
20240516,090200,490555680,2940,2940,2950,2925,16261
20240516,090100,442826795,2935,2935,2965,2905,27079
20240516,090000,363524230,2935,2975,2975,2935,102166