KissMeData/060310/min/candle-20250516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191000,969904304,2255,2255,2255,2255,2983
20250516,190900,969904304,2255,2255,2255,2255,0
20250516,190800,969904304,2255,2255,2255,2255,0
20250516,190700,969904304,2255,2255,2255,2255,0
20250516,190600,969904304,2255,2255,2255,2255,0
20250516,190500,969904304,2255,2255,2255,2255,0
20250516,190400,969904304,2255,2255,2255,2255,0
20250516,190300,969904304,2255,2255,2255,2255,0
20250516,190200,969904304,2255,2255,2255,2255,0
20250516,190100,969904304,2255,2255,2255,2255,0
20250516,190000,969904304,2255,2255,2255,2255,0
20250516,185900,969904304,2255,2255,2255,2255,0
20250516,185800,969904304,2255,2255,2255,2255,0
20250516,185700,969904304,2255,2255,2255,2255,0
20250516,185600,969904304,2255,2255,2255,2255,0
20250516,185500,969904304,2255,2255,2255,2255,0
20250516,185400,969904304,2255,2255,2255,2255,0
20250516,185300,969904304,2255,2255,2255,2255,0
20250516,185200,969904304,2255,2255,2255,2255,0
20250516,185100,969904304,2255,2255,2255,2255,0
20250516,185000,969904304,2255,2255,2255,2255,0
20250516,184900,969904304,2255,2255,2255,2255,0
20250516,184800,969904304,2255,2255,2255,2255,0
20250516,184700,969904304,2255,2255,2255,2255,0
20250516,184600,969904304,2255,2255,2255,2255,0
20250516,184500,969904304,2255,2255,2255,2255,0
20250516,184400,969904304,2255,2255,2255,2255,0
20250516,184300,969904304,2255,2255,2255,2255,0
20250516,184200,969904304,2255,2255,2255,2255,0
20250516,184100,969904304,2255,2255,2255,2255,0
20250516,184000,969904304,2255,2255,2255,2255,2983
20250516,183900,969904304,2255,2255,2255,2255,0
20250516,183800,969904304,2255,2255,2255,2255,0
20250516,183700,969904304,2255,2255,2255,2255,0
20250516,183600,969904304,2255,2255,2255,2255,0
20250516,183500,969904304,2255,2255,2255,2255,0
20250516,183400,969904304,2255,2255,2255,2255,0
20250516,183300,969904304,2255,2255,2255,2255,0
20250516,183200,969904304,2255,2255,2255,2255,0
20250516,183100,969904304,2255,2255,2255,2255,0
20250516,183000,969904304,2255,2255,2255,2255,0
20250516,182900,969904304,2255,2255,2255,2255,0
20250516,182800,969904304,2255,2255,2255,2255,0
20250516,182700,969904304,2255,2255,2255,2255,0
20250516,182600,969904304,2255,2255,2255,2255,0
20250516,182500,969904304,2255,2255,2255,2255,0
20250516,182400,969904304,2255,2255,2255,2255,0
20250516,182300,969904304,2255,2255,2255,2255,0
20250516,182200,969904304,2255,2255,2255,2255,0
20250516,182100,969904304,2255,2255,2255,2255,0
20250516,182000,969904304,2255,2255,2255,2255,0
20250516,181900,969904304,2255,2255,2255,2255,0
20250516,181800,969904304,2255,2255,2255,2255,0
20250516,181700,969904304,2255,2255,2255,2255,0
20250516,181600,969904304,2255,2255,2255,2255,0
20250516,181500,969904304,2255,2255,2255,2255,0
20250516,181400,969904304,2255,2255,2255,2255,0
20250516,181300,969904304,2255,2255,2255,2255,0
20250516,181200,969904304,2255,2255,2255,2255,0
20250516,181100,969904304,2255,2255,2255,2255,0
20250516,181000,969904304,2255,2255,2255,2255,2983
20250516,180900,969904304,2255,2255,2255,2255,0
20250516,180800,969904304,2255,2255,2255,2255,0
20250516,180700,969904304,2255,2255,2255,2255,0
20250516,180600,969904304,2255,2255,2255,2255,0
20250516,180500,969904304,2255,2255,2255,2255,0
20250516,180400,969904304,2255,2255,2255,2255,0
20250516,180300,969904304,2255,2255,2255,2255,0
20250516,180200,969904304,2255,2255,2255,2255,0
20250516,180100,969904304,2255,2255,2255,2255,0
20250516,180000,969904304,2255,2255,2255,2255,0
20250516,175900,969904304,2255,2255,2255,2255,0
20250516,175800,969904304,2255,2255,2255,2255,0
20250516,175700,969904304,2255,2255,2255,2255,0
20250516,175600,969904304,2255,2255,2255,2255,0
20250516,175500,969904304,2255,2255,2255,2255,0
20250516,175400,969904304,2255,2255,2255,2255,0
20250516,175300,969904304,2255,2255,2255,2255,0
20250516,175200,969904304,2255,2255,2255,2255,0
20250516,175100,969904304,2255,2255,2255,2255,0
20250516,175000,969904304,2255,2255,2255,2255,0
20250516,174900,969904304,2255,2255,2255,2255,0
20250516,174800,969904304,2255,2255,2255,2255,0
20250516,174700,969904304,2255,2255,2255,2255,0
20250516,174600,969904304,2255,2255,2255,2255,0
20250516,174500,969904304,2255,2255,2255,2255,0
20250516,174400,969904304,2255,2255,2255,2255,0
20250516,174300,969904304,2255,2255,2255,2255,0
20250516,174200,969904304,2255,2255,2255,2255,0
20250516,174100,969904304,2255,2255,2255,2255,0
20250516,174000,969904304,2255,2255,2255,2255,2983
20250516,173900,969904304,2255,2255,2255,2255,0
20250516,173800,969904304,2255,2255,2255,2255,0
20250516,173700,969904304,2255,2255,2255,2255,0
20250516,173600,969904304,2255,2255,2255,2255,0
20250516,173500,969904304,2255,2255,2255,2255,0
20250516,173400,969904304,2255,2255,2255,2255,0
20250516,173300,969904304,2255,2255,2255,2255,0
20250516,173200,969904304,2255,2255,2255,2255,0
20250516,173100,969904304,2255,2255,2255,2255,0
20250516,173000,969904304,2255,2255,2255,2255,0
20250516,172900,969904304,2255,2255,2255,2255,0
20250516,172800,969904304,2255,2255,2255,2255,0
20250516,172700,969904304,2255,2255,2255,2255,0
20250516,172600,969904304,2255,2255,2255,2255,0
20250516,172500,969904304,2255,2255,2255,2255,0
20250516,172400,969904304,2255,2255,2255,2255,0
20250516,172300,969904304,2255,2255,2255,2255,0
20250516,172200,969904304,2255,2255,2255,2255,0
20250516,172100,969904304,2255,2255,2255,2255,0
20250516,172000,969904304,2255,2255,2255,2255,0
20250516,171900,969904304,2255,2255,2255,2255,0
20250516,171800,969904304,2255,2255,2255,2255,0
20250516,171700,969904304,2255,2255,2255,2255,0
20250516,171600,969904304,2255,2255,2255,2255,0
20250516,171500,969904304,2255,2255,2255,2255,0
20250516,171400,969904304,2255,2255,2255,2255,0
20250516,171300,969904304,2255,2255,2255,2255,0
20250516,171200,969904304,2255,2255,2255,2255,0
20250516,171100,969904304,2255,2255,2255,2255,0
20250516,171000,969904304,2255,2255,2255,2255,2983
20250516,170900,969904304,2255,2255,2255,2255,0
20250516,170800,969904304,2255,2255,2255,2255,0
20250516,170700,969904304,2255,2255,2255,2255,0
20250516,170600,969904304,2255,2255,2255,2255,0
20250516,170500,969904304,2255,2255,2255,2255,0
20250516,170400,969904304,2255,2255,2255,2255,0
20250516,170300,969904304,2255,2255,2255,2255,0
20250516,170200,969904304,2255,2255,2255,2255,0
20250516,170100,969904304,2255,2255,2255,2255,0
20250516,170000,969904304,2255,2255,2255,2255,0
20250516,165900,969904304,2255,2255,2255,2255,0
20250516,165800,969904304,2255,2255,2255,2255,0
20250516,165700,969904304,2255,2255,2255,2255,0
20250516,165600,969904304,2255,2255,2255,2255,0
20250516,165500,969904304,2255,2255,2255,2255,0
20250516,165400,969904304,2255,2255,2255,2255,0
20250516,165300,969904304,2255,2255,2255,2255,0
20250516,165200,969904304,2255,2255,2255,2255,0
20250516,165100,969904304,2255,2255,2255,2255,0
20250516,165000,969904304,2255,2255,2255,2255,0
20250516,164900,969904304,2255,2255,2255,2255,0
20250516,164800,969904304,2255,2255,2255,2255,0
20250516,164700,969904304,2255,2255,2255,2255,0
20250516,164600,969904304,2255,2255,2255,2255,0
20250516,164500,969904304,2255,2255,2255,2255,0
20250516,164400,969904304,2255,2255,2255,2255,0
20250516,164300,969904304,2255,2255,2255,2255,0
20250516,164200,969904304,2255,2255,2255,2255,0
20250516,164100,969904304,2255,2255,2255,2255,0
20250516,164000,969904304,2255,2255,2255,2255,2983
20250516,163900,969904304,2255,2255,2255,2255,0
20250516,163800,969904304,2255,2255,2255,2255,0
20250516,163700,969904304,2255,2255,2255,2255,0
20250516,163600,969904304,2255,2255,2255,2255,0
20250516,163500,969904304,2255,2255,2255,2255,0
20250516,163400,969904304,2255,2255,2255,2255,0
20250516,163300,969904304,2255,2255,2255,2255,0
20250516,163200,969904304,2255,2255,2255,2255,0
20250516,163100,969904304,2255,2255,2255,2255,0
20250516,163000,969904304,2255,2255,2255,2255,0
20250516,162900,969904304,2255,2255,2255,2255,0
20250516,162800,969904304,2255,2255,2255,2255,0
20250516,162700,969904304,2255,2255,2255,2255,0
20250516,162600,969904304,2255,2255,2255,2255,0
20250516,162500,969904304,2255,2255,2255,2255,0
20250516,162400,969904304,2255,2255,2255,2255,0
20250516,162300,969904304,2255,2255,2255,2255,0
20250516,162200,969904304,2255,2255,2255,2255,0
20250516,162100,969904304,2255,2255,2255,2255,0
20250516,162000,969904304,2255,2255,2255,2255,0
20250516,161900,969904304,2255,2255,2255,2255,0
20250516,161800,969904304,2255,2255,2255,2255,0
20250516,161700,969904304,2255,2255,2255,2255,0
20250516,161600,969904304,2255,2255,2255,2255,0
20250516,161500,969904304,2255,2255,2255,2255,0
20250516,161400,969904304,2255,2255,2255,2255,0
20250516,161300,969904304,2255,2255,2255,2255,0
20250516,161200,969904304,2255,2255,2255,2255,0
20250516,161100,969904304,2255,2255,2255,2255,0
20250516,161000,969904304,2255,2255,2255,2255,2983
20250516,160900,969904304,2255,2255,2255,2255,0
20250516,160800,969904304,2255,2255,2255,2255,0
20250516,160700,969904304,2255,2255,2255,2255,0
20250516,160600,969904304,2255,2255,2255,2255,0
20250516,160500,969904304,2255,2255,2255,2255,0
20250516,160400,969904304,2255,2255,2255,2255,0
20250516,160300,969904304,2255,2255,2255,2255,0
20250516,160200,969904304,2255,2255,2255,2255,0
20250516,160100,969904304,2255,2255,2255,2255,0
20250516,160000,969904304,2255,2255,2255,2255,0
20250516,155900,969904304,2255,2255,2255,2255,0
20250516,155800,969904304,2255,2255,2255,2255,0
20250516,155700,969904304,2255,2255,2255,2255,0
20250516,155600,969904304,2255,2255,2255,2255,0
20250516,155500,969904304,2255,2255,2255,2255,0
20250516,155400,969904304,2255,2255,2255,2255,0
20250516,155300,969904304,2255,2255,2255,2255,0
20250516,155200,969904304,2255,2255,2255,2255,0
20250516,155100,969904304,2255,2255,2255,2255,0
20250516,155000,969904304,2255,2255,2255,2255,0
20250516,154900,969904304,2255,2255,2255,2255,0
20250516,154800,969904304,2255,2255,2255,2255,0
20250516,154700,969904304,2255,2255,2255,2255,0
20250516,154600,969904304,2255,2255,2255,2255,0
20250516,154500,969904304,2255,2255,2255,2255,0
20250516,154400,969904304,2255,2255,2255,2255,0
20250516,154300,969904304,2255,2255,2255,2255,0
20250516,154200,969904304,2255,2255,2255,2255,0
20250516,154100,969904304,2255,2255,2255,2255,0
20250516,154000,969904304,2255,2255,2255,2255,2983
20250516,153900,969904304,2255,2255,2255,2255,0
20250516,153800,969904304,2255,2255,2255,2255,0
20250516,153700,969904304,2255,2255,2255,2255,0
20250516,153600,969904304,2255,2255,2255,2255,0
20250516,153500,969904304,2255,2255,2255,2255,0
20250516,153400,969904304,2255,2255,2255,2255,0
20250516,153300,969904304,2255,2255,2255,2255,0
20250516,153200,969904304,2255,2255,2255,2255,0
20250516,153100,969904304,2255,2255,2255,2255,0
20250516,153000,969904304,2255,2255,2255,2255,2983
20250516,152900,963177639,2255,2255,2255,2255,0
20250516,152800,963177639,2255,2255,2255,2255,0
20250516,152700,963177639,2255,2255,2255,2255,0
20250516,152600,963177639,2255,2255,2255,2255,0
20250516,152500,963177639,2255,2255,2255,2255,0
20250516,152400,963177639,2255,2255,2255,2255,0
20250516,152300,963177639,2255,2255,2255,2255,0
20250516,152200,963177639,2255,2255,2255,2255,0
20250516,152100,963177639,2255,2255,2255,2255,0
20250516,152000,963177639,2255,2255,2255,2255,0
20250516,151900,963177639,2255,2255,2255,2255,1618
20250516,151800,959529049,2255,2245,2255,2245,912
20250516,151700,957478354,2250,2245,2250,2245,7283
20250516,151600,941125509,2245,2250,2250,2245,767
20250516,151500,939400374,2255,2255,2255,2255,0
20250516,151400,939400374,2255,2250,2255,2250,1400
20250516,151300,936250369,2255,2255,2255,2255,1
20250516,151200,936248114,2255,2245,2255,2245,2358
20250516,151100,930942614,2250,2250,2250,2250,1000
20250516,151000,928692614,2250,2250,2250,2250,99
20250516,150900,928469864,2245,2247,2250,2245,1096
20250516,150800,926004225,2247,2247,2247,2245,270
20250516,150700,925397541,2245,2245,2247,2245,470
20250516,150600,924342281,2245,2245,2247,2245,1686
20250516,150500,920557167,2245,2247,2250,2245,1150
20250516,150400,917973118,2250,2250,2250,2247,185
20250516,150300,917557402,2250,2250,2250,2247,244
20250516,150200,917008702,2250,2250,2250,2250,2
20250516,150100,917004202,2250,2250,2250,2250,20
20250516,150000,916959202,2250,2250,2250,2250,2
20250516,145900,916954702,2250,2250,2250,2250,23
20250516,145800,916902952,2250,2250,2250,2250,1
20250516,145700,916900702,2250,2250,2250,2250,2
20250516,145600,916896202,2250,2245,2250,2245,2043
20250516,145500,912309662,2250,2250,2250,2250,198
20250516,145400,911864162,2250,2250,2250,2245,477
20250516,145300,910790962,2250,2250,2250,2245,132
20250516,145200,910494062,2250,2250,2250,2250,461
20250516,145100,909456812,2250,2250,2250,2250,5
20250516,145000,909445562,2250,2245,2250,2245,120
20250516,144900,909176132,2245,2250,2250,2245,41
20250516,144800,909084082,2250,2250,2250,2250,50
20250516,144700,908971582,2250,2250,2250,2250,50
20250516,144600,908859082,2250,2250,2250,2250,101
20250516,144500,908631832,2250,2250,2250,2250,0
20250516,144400,908631832,2250,2250,2250,2250,0
20250516,144300,908631832,2250,2250,2250,2250,1
20250516,144200,908629582,2250,2250,2250,2250,0
20250516,144100,908629582,2250,2250,2250,2250,5
20250516,144000,908618332,2250,2250,2250,2250,20
20250516,143900,908573332,2250,2250,2250,2250,24
20250516,143800,908519332,2255,2250,2255,2245,41346
20250516,143700,815508552,2255,2250,2255,2250,531
20250516,143600,814311297,2260,2260,2260,2260,0
20250516,143500,814311297,2260,2260,2260,2260,0
20250516,143400,814311297,2260,2255,2260,2255,2215
20250516,143300,809316467,2255,2255,2255,2255,313
20250516,143200,808610652,2255,2255,2255,2255,0
20250516,143100,808610652,2255,2255,2255,2255,16
20250516,143000,808574572,2250,2250,2250,2250,8
20250516,142900,808556572,2255,2255,2255,2255,1
20250516,142800,808554317,2255,2250,2255,2250,16
20250516,142700,808518267,2260,2250,2260,2250,2001
20250516,142600,804016007,2250,2250,2260,2250,735
20250516,142500,802362247,2250,2250,2250,2250,0
20250516,142400,802362247,2250,2250,2250,2250,196
20250516,142300,801921247,2250,2255,2255,2250,1051
20250516,142200,799553747,2260,2260,2260,2260,0
20250516,142100,799553747,2260,2260,2260,2260,1
20250516,142000,799551487,2250,2260,2260,2250,11
20250516,141900,799526727,2250,2260,2260,2250,102
20250516,141800,799296707,2260,2260,2260,2260,1
20250516,141700,799294447,2255,2255,2255,2255,0
20250516,141600,799294447,2255,2255,2255,2255,200
20250516,141500,798843447,2260,2260,2260,2260,0
20250516,141400,798843447,2260,2257,2260,2250,2583
20250516,141300,793023217,2260,2260,2260,2260,1
20250516,141200,793020957,2257,2255,2257,2255,3657
20250516,141100,784771848,2255,2255,2255,2255,100
20250516,141000,784546348,2255,2255,2255,2255,106
20250516,140900,784307318,2252,2255,2255,2252,4
20250516,140800,784298307,2252,2255,2255,2252,3773
20250516,140700,775800692,2255,2250,2255,2250,45884
20250516,140600,672406052,2255,2255,2255,2255,50
20250516,140500,672293302,2255,2255,2255,2255,16652
20250516,140400,634743042,2255,2262,2262,2255,4000
20250516,140300,625709827,2262,2262,2262,2262,1155
20250516,140200,623097217,2265,2265,2265,2265,2
20250516,140100,623092687,2260,2260,2260,2260,1180
20250516,140000,620425887,2257,2257,2257,2257,0
20250516,135900,620425887,2257,2257,2257,2257,0
20250516,135800,620425887,2257,2255,2257,2255,3765
20250516,135700,611931812,2260,2260,2260,2260,673
20250516,135600,610410832,2255,2255,2255,2255,1
20250516,135500,610408577,2255,2255,2255,2255,999
20250516,135400,608155832,2260,2260,2260,2260,1
20250516,135300,608153572,2255,2255,2255,2255,1416
20250516,135200,604960492,2260,2260,2260,2260,0
20250516,135100,604960492,2260,2260,2260,2260,0
20250516,135000,604960492,2260,2260,2260,2260,0
20250516,134900,604960492,2260,2260,2260,2260,0
20250516,134800,604960492,2260,2257,2260,2257,253
20250516,134700,604388718,2265,2260,2265,2260,9
20250516,134600,604368373,2260,2265,2265,2260,25
20250516,134500,604311853,2260,2265,2265,2255,98
20250516,134400,604090438,2260,2260,2260,2260,2
20250516,134300,604085918,2265,2265,2265,2265,0
20250516,134200,604085918,2265,2260,2265,2260,1012
20250516,134100,601797893,2255,2255,2260,2255,40144
20250516,134000,511172453,2260,2260,2260,2260,0
20250516,133900,511172453,2260,2260,2260,2260,0
20250516,133800,511172453,2260,2260,2260,2260,221
20250516,133700,510672993,2260,2260,2260,2260,0
20250516,133600,510672993,2260,2260,2260,2260,3240
20250516,133500,503350593,2265,2265,2265,2265,0
20250516,133400,503350593,2265,2265,2265,2265,0
20250516,133300,503350593,2265,2265,2265,2265,8
20250516,133200,503332473,2265,2265,2265,2265,0
20250516,133100,503332473,2265,2265,2265,2265,0
20250516,133000,503332473,2265,2265,2265,2265,0
20250516,132900,503332473,2265,2265,2265,2265,0
20250516,132800,503332473,2265,2265,2265,2265,10
20250516,132700,503309823,2260,2260,2260,2260,726
20250516,132600,501669063,2260,2260,2260,2260,0
20250516,132500,501669063,2260,2257,2260,2257,350
20250516,132400,500878441,2255,2255,2255,2255,0
20250516,132300,500878441,2255,2255,2255,2255,681
20250516,132200,499342786,2260,2260,2260,2260,97
20250516,132100,499123566,2260,2265,2265,2260,375
20250516,132000,498274201,2265,2265,2265,2265,9
20250516,131900,498253816,2265,2265,2265,2265,0
20250516,131800,498253816,2265,2265,2265,2265,0
20250516,131700,498253816,2265,2265,2265,2265,0
20250516,131600,498253816,2265,2260,2265,2260,932
20250516,131500,496147491,2260,2265,2265,2260,1199
20250516,131400,493437736,2255,2260,2260,2255,100
20250516,131300,493212171,2255,2255,2255,2255,0
20250516,131200,493212171,2255,2260,2260,2255,83
20250516,131100,493025001,2260,2260,2260,2260,8
20250516,131000,493006921,2260,2260,2260,2260,619
20250516,130900,491607981,2260,2260,2260,2260,0
20250516,130800,491607981,2260,2260,2260,2260,50
20250516,130700,491494981,2260,2260,2260,2260,592
20250516,130600,490157061,2265,2260,2265,2260,96
20250516,130500,489939971,2260,2265,2265,2260,52
20250516,130400,489822441,2265,2265,2265,2265,3
20250516,130300,489815646,2265,2265,2265,2265,0
20250516,130200,489815646,2265,2265,2265,2265,0
20250516,130100,489815646,2265,2265,2265,2265,21
20250516,130000,489768081,2265,2265,2265,2265,0
20250516,125900,489768081,2265,2265,2265,2265,0
20250516,125800,489768081,2265,2260,2265,2260,9
20250516,125700,489747736,2260,2260,2260,2260,31
20250516,125600,489677676,2265,2265,2265,2265,0
20250516,125500,489677676,2265,2265,2265,2265,6
20250516,125400,489664086,2265,2265,2265,2265,0
20250516,125300,489664086,2265,2265,2265,2265,45
20250516,125200,489562161,2265,2265,2265,2265,6
20250516,125100,489548571,2260,2260,2260,2260,35
20250516,125000,489469471,2265,2265,2265,2265,0
20250516,124900,489469471,2265,2260,2265,2260,130
20250516,124800,489175651,2260,2265,2265,2260,667
20250516,124700,487668051,2265,2265,2265,2265,20
20250516,124600,487622751,2265,2265,2265,2265,10
20250516,124500,487600101,2265,2265,2265,2265,101
20250516,124400,487371336,2265,2265,2265,2265,200
20250516,124300,486918336,2265,2265,2265,2265,0
20250516,124200,486918336,2265,2265,2265,2265,0
20250516,124100,486918336,2265,2260,2265,2260,5
20250516,124000,486907016,2265,2265,2265,2265,84
20250516,123900,486716756,2265,2265,2265,2265,0
20250516,123800,486716756,2265,2265,2265,2265,0
20250516,123700,486716756,2265,2265,2265,2265,0
20250516,123600,486716756,2265,2265,2265,2265,0
20250516,123500,486716756,2265,2260,2265,2260,394
20250516,123400,485826306,2260,2260,2260,2255,4662
20250516,123300,475313391,2255,2255,2255,2255,0
20250516,123200,475313391,2255,2255,2255,2255,4
20250516,123100,475304371,2260,2260,2260,2260,23
20250516,123000,475252391,2260,2260,2260,2260,865
20250516,122900,473297491,2265,2265,2265,2265,0
20250516,122800,473297491,2265,2265,2265,2265,0
20250516,122700,473297491,2265,2265,2265,2265,1000
20250516,122600,471032491,2265,2265,2265,2265,0
20250516,122500,471032491,2265,2265,2265,2265,2760
20250516,122400,464781091,2270,2270,2270,2270,0
20250516,122300,464781091,2270,2260,2270,2260,3067
20250516,122200,457839331,2265,2265,2265,2265,0
20250516,122100,457839331,2265,2265,2265,2265,0
20250516,122000,457839331,2265,2265,2265,2265,21
20250516,121900,457791766,2255,2255,2255,2255,0
20250516,121800,457791766,2255,2255,2255,2255,0
20250516,121700,457791766,2255,2265,2265,2255,637
20250516,121600,456355041,2265,2265,2265,2265,1
20250516,121500,456352776,2260,2260,2260,2260,46
20250516,121400,456248816,2260,2260,2260,2260,18
20250516,121300,456208136,2260,2265,2265,2260,24
20250516,121200,456153846,2265,2265,2265,2265,10
20250516,121100,456131196,2265,2265,2265,2265,0
20250516,121000,456131196,2265,2255,2265,2255,1864
20250516,120900,451927866,2255,2265,2265,2255,301
20250516,120800,451249101,2255,2260,2260,2255,1400
20250516,120700,448090996,2260,2260,2260,2260,39
20250516,120600,448002856,2260,2255,2260,2255,258
20250516,120500,447420776,2260,2255,2260,2255,886
20250516,120400,445422821,2260,2255,2260,2255,4
20250516,120300,445413786,2255,2260,2260,2255,2062
20250516,120200,440762666,2260,2260,2260,2260,10
20250516,120100,440740066,2260,2260,2260,2260,0
20250516,120000,440740066,2260,2260,2260,2260,10
20250516,115900,440717466,2260,2260,2260,2260,281
20250516,115800,440082406,2265,2265,2265,2265,0
20250516,115700,440082406,2265,2265,2265,2265,0
20250516,115600,440082406,2265,2265,2265,2265,0
20250516,115500,440082406,2265,2265,2265,2265,1
20250516,115400,440080141,2262,2265,2265,2255,5844
20250516,115300,426900525,2260,2260,2260,2260,237
20250516,115200,426364905,2265,2265,2265,2265,0
20250516,115100,426364905,2265,2260,2265,2255,1528
20250516,115000,422911735,2260,2260,2260,2260,1546
20250516,114900,419417775,2265,2260,2265,2260,2928
20250516,114800,412800490,2260,2260,2260,2260,0
20250516,114700,412800490,2260,2260,2260,2260,0
20250516,114600,412800490,2260,2260,2260,2260,902
20250516,114500,410761970,2270,2260,2270,2260,19
20250516,114400,410718980,2260,2265,2265,2260,8
20250516,114300,410700890,2270,2270,2270,2270,500
20250516,114200,409565890,2270,2265,2270,2260,1054
20250516,114100,407183575,2265,2265,2265,2265,1
20250516,114000,407181310,2270,2270,2270,2270,1
20250516,113900,407179040,2260,2270,2270,2260,12
20250516,113800,407151900,2265,2265,2265,2265,8
20250516,113700,407133780,2270,2270,2270,2270,1
20250516,113600,407131510,2270,2270,2270,2270,2
20250516,113500,407126970,2270,2270,2270,2270,15
20250516,113400,407092920,2270,2270,2270,2270,2
20250516,113300,407088380,2265,2265,2265,2265,24
20250516,113200,407034020,2265,2265,2265,2260,229
20250516,113100,406515935,2265,2270,2270,2265,1187
20250516,113000,403823295,2270,2270,2270,2270,5
20250516,112900,403811945,2270,2270,2270,2270,5
20250516,112800,403800595,2270,2270,2270,2270,5
20250516,112700,403789245,2270,2270,2270,2270,1000
20250516,112600,401519245,2270,2270,2270,2270,0
20250516,112500,401519245,2270,2270,2270,2270,437
20250516,112400,400527255,2270,2270,2270,2270,5
20250516,112300,400515905,2260,2260,2260,2260,10489
20250516,112200,376810765,2265,2265,2265,2265,0
20250516,112100,376810765,2265,2260,2265,2255,5842
20250516,112000,363625210,2265,2265,2265,2260,1707
20250516,111900,359767355,2270,2270,2270,2270,1
20250516,111800,359765085,2260,2260,2260,2260,500
20250516,111700,358635085,2260,2260,2260,2260,300
20250516,111600,357957085,2270,2270,2270,2270,2
20250516,111500,357952545,2270,2260,2270,2260,301
20250516,111400,357272275,2260,2260,2260,2260,0
20250516,111300,357272275,2260,2270,2270,2260,48
20250516,111200,357163325,2270,2270,2270,2270,1
20250516,111100,357161055,2260,2265,2270,2260,1353
20250516,111000,354100535,2270,2265,2270,2265,501
20250516,110900,352965765,2260,2260,2260,2260,0
20250516,110800,352965765,2260,2260,2260,2260,0
20250516,110700,352965765,2260,2260,2260,2260,11
20250516,110600,352940905,2265,2265,2265,2265,64
20250516,110500,352795945,2270,2270,2270,2270,0
20250516,110400,352795945,2270,2270,2270,2270,9
20250516,110300,352775515,2270,2270,2270,2270,1208
20250516,110200,350033355,2270,2265,2270,2260,6
20250516,110100,350019775,2265,2265,2265,2265,0
20250516,110000,350019775,2265,2265,2265,2265,0
20250516,105900,350019775,2265,2270,2270,2265,300
20250516,105800,349339015,2270,2260,2270,2255,9527
20250516,105700,327779685,2260,2260,2260,2260,423
20250516,105600,326823705,2260,2260,2260,2260,92
20250516,105500,326615785,2265,2265,2265,2265,0
20250516,105400,326615785,2265,2260,2265,2260,143
20250516,105300,326292580,2265,2265,2265,2265,0
20250516,105200,326292580,2265,2260,2265,2260,82
20250516,105100,326107255,2260,2265,2265,2260,3
20250516,105000,326100465,2260,2265,2265,2260,200
20250516,104900,325648215,2265,2265,2265,2265,1
20250516,104800,325645950,2260,2260,2260,2260,0
20250516,104700,325645950,2260,2260,2260,2260,0
20250516,104600,325645950,2260,2260,2260,2260,190
20250516,104500,325216550,2260,2260,2260,2260,50
20250516,104400,325103550,2260,2265,2265,2260,71
20250516,104300,324943040,2265,2265,2265,2255,701
20250516,104200,323355285,2265,2260,2265,2260,62
20250516,104100,323215155,2260,2260,2260,2260,461
20250516,104000,322173295,2260,2260,2260,2260,21
20250516,103900,322125835,2265,2265,2265,2265,18
20250516,103800,322085065,2255,2260,2260,2255,5845
20250516,103700,308904585,2260,2260,2265,2260,1285
20250516,103600,306000460,2270,2270,2270,2270,0
20250516,103500,306000460,2270,2270,2270,2270,0
20250516,103400,306000460,2270,2270,2270,2270,0
20250516,103300,306000460,2270,2270,2270,2270,0
20250516,103200,306000460,2270,2270,2270,2270,1
20250516,103100,305998190,2260,2260,2270,2260,2177
20250516,103000,301078160,2270,2270,2270,2270,500
20250516,102900,299943160,2270,2260,2270,2260,26
20250516,102800,299884390,2270,2260,2270,2260,166
20250516,102700,299508985,2265,2265,2265,2265,0
20250516,102600,299508985,2265,2265,2265,2265,4
20250516,102500,299499925,2265,2265,2265,2265,5
20250516,102400,299488600,2265,2260,2265,2260,55
20250516,102300,299364280,2265,2265,2265,2265,4
20250516,102200,299355220,2265,2265,2265,2265,82
20250516,102100,299169490,2260,2260,2260,2260,1
20250516,102000,299167230,2265,2260,2265,2255,17
20250516,101900,299128865,2265,2265,2265,2255,1217
20250516,101800,296378455,2260,2260,2260,2260,5053
20250516,101700,284958675,2265,2265,2265,2265,221
20250516,101600,284458110,2270,2270,2270,2270,51
20250516,101500,284342340,2270,2260,2270,2260,4
20250516,101400,284333290,2260,2260,2260,2260,1791
20250516,101300,280285630,2270,2270,2270,2270,0
20250516,101200,280285630,2270,2260,2270,2260,208
20250516,101100,279815245,2265,2260,2265,2255,10243
20250516,101000,256674865,2260,2260,2265,2260,204
20250516,100900,256213820,2255,2265,2265,2255,3002
20250516,100800,249439290,2270,2270,2270,2270,0
20250516,100700,249439290,2270,2260,2270,2260,1537
20250516,100600,245965650,2260,2260,2260,2260,3000
20250516,100500,239185650,2260,2265,2265,2260,2254
20250516,100400,234084245,2270,2270,2270,2270,1
20250516,100300,234081975,2270,2275,2275,2270,143
20250516,100200,233757220,2275,2275,2275,2270,130
20250516,100100,233461960,2265,2270,2275,2265,980
20250516,100000,231234100,2270,2270,2270,2265,1004
20250516,095900,228960025,2265,2265,2265,2265,0
20250516,095800,228960025,2265,2270,2275,2265,1101
20250516,095700,226456255,2275,2270,2275,2265,2001
20250516,095600,221917275,2275,2275,2275,2275,451
20250516,095500,220891250,2280,2280,2280,2280,0
20250516,095400,220891250,2280,2280,2280,2280,0
20250516,095300,220891250,2280,2275,2280,2275,3
20250516,095200,220884420,2280,2275,2280,2275,1358
20250516,095100,217794960,2275,2275,2275,2275,0
20250516,095000,217794960,2275,2285,2285,2275,4
20250516,094900,217785850,2285,2280,2285,2280,1000
20250516,094800,215501115,2285,2270,2285,2265,3306
20250516,094700,207998995,2270,2280,2280,2270,442
20250516,094600,206993440,2280,2270,2280,2270,1648
20250516,094500,203249750,2280,2280,2280,2270,513
20250516,094400,202085110,2280,2275,2280,2275,2002
20250516,094300,197523050,2280,2275,2280,2275,385
20250516,094200,196647170,2270,2275,2275,2270,603
20250516,094100,195277845,2275,2265,2275,2265,1880
20250516,094000,191011440,2270,2270,2270,2270,359
20250516,093900,190196510,2270,2270,2270,2270,1
20250516,093800,190194240,2270,2275,2275,2265,514
20250516,093700,189029910,2275,2270,2275,2265,3553
20250516,093600,180964980,2270,2265,2270,2255,8335
20250516,093500,162104410,2270,2270,2270,2270,452
20250516,093400,161078370,2270,2270,2270,2270,0
20250516,093300,161078370,2270,2270,2270,2270,10
20250516,093200,161055670,2270,2270,2270,2265,869
20250516,093100,159087315,2265,2265,2265,2265,535
20250516,093000,157875540,2265,2270,2270,2265,3776
20250516,092900,149322680,2270,2270,2270,2270,94
20250516,092800,149109300,2270,2270,2270,2265,10
20250516,092700,149086605,2265,2265,2265,2265,1589
20250516,092600,145487520,2260,2260,2260,2260,56
20250516,092500,145360960,2260,2260,2260,2260,5426
20250516,092400,133098200,2260,2260,2260,2260,1710
20250516,092300,129233600,2260,2260,2260,2255,416
20250516,092200,128295415,2260,2255,2260,2255,641
20250516,092100,126849345,2260,2255,2260,2255,358
20250516,092000,126042040,2260,2255,2260,2255,1452
20250516,091900,122767275,2255,2255,2260,2255,1106
20250516,091800,120273140,2255,2260,2260,2255,1543
20250516,091700,116793175,2260,2265,2265,2260,2902
20250516,091600,110234650,2265,2260,2265,2260,3684
20250516,091500,101908360,2260,2260,2260,2255,157
20250516,091400,101553840,2260,2260,2260,2255,8510
20250516,091300,82326745,2260,2265,2265,2260,7228
20250516,091200,65956265,2265,2265,2265,2265,308
20250516,091100,65258645,2275,2275,2275,2265,214
20250516,091000,64773885,2265,2265,2270,2265,1241
20250516,090900,61962865,2270,2275,2275,2270,940
20250516,090800,59828815,2275,2275,2275,2270,257
20250516,090700,59245390,2270,2270,2270,2265,801
20250516,090600,57427235,2270,2275,2275,2270,3768
20250516,090500,48863025,2280,2280,2280,2280,15
20250516,090400,48828825,2280,2280,2280,2280,5
20250516,090300,48817425,2280,2270,2280,2270,1007
20250516,090200,46530045,2270,2270,2275,2265,1379
20250516,090100,43399765,2275,2285,2285,2265,14257
20250516,090000,10993900,2290,2285,2295,2285,4808