KissMeData/192390/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,202900,139797515,3240,3240,3240,3240,1061
20240513,202800,139797515,3240,3240,3240,3240,0
20240513,202700,139797515,3240,3240,3240,3240,0
20240513,202600,139797515,3240,3240,3240,3240,0
20240513,202500,139797515,3240,3240,3240,3240,0
20240513,202400,139797515,3240,3240,3240,3240,0
20240513,202300,139797515,3240,3240,3240,3240,0
20240513,202200,139797515,3240,3240,3240,3240,0
20240513,202100,139797515,3240,3240,3240,3240,0
20240513,202000,139797515,3240,3240,3240,3240,0
20240513,201900,139797515,3240,3240,3240,3240,0
20240513,201800,139797515,3240,3240,3240,3240,0
20240513,201700,139797515,3240,3240,3240,3240,0
20240513,201600,139797515,3240,3240,3240,3240,0
20240513,201500,139797515,3240,3240,3240,3240,0
20240513,201400,139797515,3240,3240,3240,3240,0
20240513,201300,139797515,3240,3240,3240,3240,0
20240513,201200,139797515,3240,3240,3240,3240,0
20240513,201100,139797515,3240,3240,3240,3240,0
20240513,201000,139797515,3240,3240,3240,3240,0
20240513,200900,139797515,3240,3240,3240,3240,0
20240513,200800,139797515,3240,3240,3240,3240,0
20240513,200700,139797515,3240,3240,3240,3240,0
20240513,200600,139797515,3240,3240,3240,3240,0
20240513,200500,139797515,3240,3240,3240,3240,0
20240513,200400,139797515,3240,3240,3240,3240,0
20240513,200300,139797515,3240,3240,3240,3240,0
20240513,200200,139797515,3240,3240,3240,3240,0
20240513,200100,139797515,3240,3240,3240,3240,0
20240513,200000,139797515,3240,3240,3240,3240,0
20240513,195900,139797515,3240,3240,3240,3240,1061
20240513,195800,139797515,3240,3240,3240,3240,0
20240513,195700,139797515,3240,3240,3240,3240,0
20240513,195600,139797515,3240,3240,3240,3240,0
20240513,195500,139797515,3240,3240,3240,3240,0
20240513,195400,139797515,3240,3240,3240,3240,0
20240513,195300,139797515,3240,3240,3240,3240,0
20240513,195200,139797515,3240,3240,3240,3240,0
20240513,195100,139797515,3240,3240,3240,3240,0
20240513,195000,139797515,3240,3240,3240,3240,0
20240513,194900,139797515,3240,3240,3240,3240,0
20240513,194800,139797515,3240,3240,3240,3240,0
20240513,194700,139797515,3240,3240,3240,3240,0
20240513,194600,139797515,3240,3240,3240,3240,0
20240513,194500,139797515,3240,3240,3240,3240,0
20240513,194400,139797515,3240,3240,3240,3240,0
20240513,194300,139797515,3240,3240,3240,3240,0
20240513,194200,139797515,3240,3240,3240,3240,0
20240513,194100,139797515,3240,3240,3240,3240,0
20240513,194000,139797515,3240,3240,3240,3240,0
20240513,193900,139797515,3240,3240,3240,3240,0
20240513,193800,139797515,3240,3240,3240,3240,0
20240513,193700,139797515,3240,3240,3240,3240,0
20240513,193600,139797515,3240,3240,3240,3240,0
20240513,193500,139797515,3240,3240,3240,3240,0
20240513,193400,139797515,3240,3240,3240,3240,0
20240513,193300,139797515,3240,3240,3240,3240,0
20240513,193200,139797515,3240,3240,3240,3240,0
20240513,193100,139797515,3240,3240,3240,3240,0
20240513,193000,139797515,3240,3240,3240,3240,0
20240513,192900,139797515,3240,3240,3240,3240,1061
20240513,192800,139797515,3240,3240,3240,3240,0
20240513,192700,139797515,3240,3240,3240,3240,0
20240513,192600,139797515,3240,3240,3240,3240,0
20240513,192500,139797515,3240,3240,3240,3240,0
20240513,192400,139797515,3240,3240,3240,3240,0
20240513,192300,139797515,3240,3240,3240,3240,0
20240513,192200,139797515,3240,3240,3240,3240,0
20240513,192100,139797515,3240,3240,3240,3240,0
20240513,192000,139797515,3240,3240,3240,3240,0
20240513,191900,139797515,3240,3240,3240,3240,0
20240513,191800,139797515,3240,3240,3240,3240,0
20240513,191700,139797515,3240,3240,3240,3240,0
20240513,191600,139797515,3240,3240,3240,3240,0
20240513,191500,139797515,3240,3240,3240,3240,0
20240513,191400,139797515,3240,3240,3240,3240,0
20240513,191300,139797515,3240,3240,3240,3240,0
20240513,191200,139797515,3240,3240,3240,3240,0
20240513,191100,139797515,3240,3240,3240,3240,0
20240513,191000,139797515,3240,3240,3240,3240,0
20240513,190900,139797515,3240,3240,3240,3240,0
20240513,190800,139797515,3240,3240,3240,3240,0
20240513,190700,139797515,3240,3240,3240,3240,0
20240513,190600,139797515,3240,3240,3240,3240,0
20240513,190500,139797515,3240,3240,3240,3240,0
20240513,190400,139797515,3240,3240,3240,3240,0
20240513,190300,139797515,3240,3240,3240,3240,0
20240513,190200,139797515,3240,3240,3240,3240,0
20240513,190100,139797515,3240,3240,3240,3240,0
20240513,190000,139797515,3240,3240,3240,3240,0
20240513,185900,139797515,3240,3240,3240,3240,1061
20240513,185800,139797515,3240,3240,3240,3240,0
20240513,185700,139797515,3240,3240,3240,3240,0
20240513,185600,139797515,3240,3240,3240,3240,0
20240513,185500,139797515,3240,3240,3240,3240,0
20240513,185400,139797515,3240,3240,3240,3240,0
20240513,185300,139797515,3240,3240,3240,3240,0
20240513,185200,139797515,3240,3240,3240,3240,0
20240513,185100,139797515,3240,3240,3240,3240,0
20240513,185000,139797515,3240,3240,3240,3240,0
20240513,184900,139797515,3240,3240,3240,3240,0
20240513,184800,139797515,3240,3240,3240,3240,0
20240513,184700,139797515,3240,3240,3240,3240,0
20240513,184600,139797515,3240,3240,3240,3240,0
20240513,184500,139797515,3240,3240,3240,3240,0
20240513,184400,139797515,3240,3240,3240,3240,0
20240513,184300,139797515,3240,3240,3240,3240,0
20240513,184200,139797515,3240,3240,3240,3240,0
20240513,184100,139797515,3240,3240,3240,3240,0
20240513,184000,139797515,3240,3240,3240,3240,0
20240513,183900,139797515,3240,3240,3240,3240,0
20240513,183800,139797515,3240,3240,3240,3240,0
20240513,183700,139797515,3240,3240,3240,3240,0
20240513,183600,139797515,3240,3240,3240,3240,0
20240513,183500,139797515,3240,3240,3240,3240,0
20240513,183400,139797515,3240,3240,3240,3240,0
20240513,183300,139797515,3240,3240,3240,3240,0
20240513,183200,139797515,3240,3240,3240,3240,0
20240513,183100,139797515,3240,3240,3240,3240,0
20240513,183000,139797515,3240,3240,3240,3240,0
20240513,182900,139797515,3240,3240,3240,3240,1061
20240513,182800,139797515,3240,3240,3240,3240,0
20240513,182700,139797515,3240,3240,3240,3240,0
20240513,182600,139797515,3240,3240,3240,3240,0
20240513,182500,139797515,3240,3240,3240,3240,0
20240513,182400,139797515,3240,3240,3240,3240,0
20240513,182300,139797515,3240,3240,3240,3240,0
20240513,182200,139797515,3240,3240,3240,3240,0
20240513,182100,139797515,3240,3240,3240,3240,0
20240513,182000,139797515,3240,3240,3240,3240,0
20240513,181900,139797515,3240,3240,3240,3240,0
20240513,181800,139797515,3240,3240,3240,3240,0
20240513,181700,139797515,3240,3240,3240,3240,0
20240513,181600,139797515,3240,3240,3240,3240,0
20240513,181500,139797515,3240,3240,3240,3240,0
20240513,181400,139797515,3240,3240,3240,3240,0
20240513,181300,139797515,3240,3240,3240,3240,0
20240513,181200,139797515,3240,3240,3240,3240,0
20240513,181100,139797515,3240,3240,3240,3240,0
20240513,181000,139797515,3240,3240,3240,3240,0
20240513,180900,139797515,3240,3240,3240,3240,0
20240513,180800,139797515,3240,3240,3240,3240,0
20240513,180700,139797515,3240,3240,3240,3240,0
20240513,180600,139797515,3240,3240,3240,3240,0
20240513,180500,139797515,3240,3240,3240,3240,0
20240513,180400,139797515,3240,3240,3240,3240,0
20240513,180300,139797515,3240,3240,3240,3240,0
20240513,180200,139797515,3240,3240,3240,3240,0
20240513,180100,139797515,3240,3240,3240,3240,0
20240513,180000,139797515,3240,3240,3240,3240,0
20240513,175900,139797515,3240,3240,3240,3240,1061
20240513,175800,139797515,3240,3240,3240,3240,0
20240513,175700,139797515,3240,3240,3240,3240,0
20240513,175600,139797515,3240,3240,3240,3240,0
20240513,175500,139797515,3240,3240,3240,3240,0
20240513,175400,139797515,3240,3240,3240,3240,0
20240513,175300,139797515,3240,3240,3240,3240,0
20240513,175200,139797515,3240,3240,3240,3240,0
20240513,175100,139797515,3240,3240,3240,3240,0
20240513,175000,139797515,3240,3240,3240,3240,0
20240513,174900,139797515,3240,3240,3240,3240,0
20240513,174800,139797515,3240,3240,3240,3240,0
20240513,174700,139797515,3240,3240,3240,3240,0
20240513,174600,139797515,3240,3240,3240,3240,0
20240513,174500,139797515,3240,3240,3240,3240,0
20240513,174400,139797515,3240,3240,3240,3240,0
20240513,174300,139797515,3240,3240,3240,3240,0
20240513,174200,139797515,3240,3240,3240,3240,0
20240513,174100,139797515,3240,3240,3240,3240,0
20240513,174000,139797515,3240,3240,3240,3240,0
20240513,173900,139797515,3240,3240,3240,3240,0
20240513,173800,139797515,3240,3240,3240,3240,0
20240513,173700,139797515,3240,3240,3240,3240,0
20240513,173600,139797515,3240,3240,3240,3240,0
20240513,173500,139797515,3240,3240,3240,3240,0
20240513,173400,139797515,3240,3240,3240,3240,0
20240513,173300,139797515,3240,3240,3240,3240,0
20240513,173200,139797515,3240,3240,3240,3240,0
20240513,173100,139797515,3240,3240,3240,3240,0
20240513,173000,139797515,3240,3240,3240,3240,0
20240513,172900,139797515,3240,3240,3240,3240,1061
20240513,172800,139797515,3240,3240,3240,3240,0
20240513,172700,139797515,3240,3240,3240,3240,0
20240513,172600,139797515,3240,3240,3240,3240,0
20240513,172500,139797515,3240,3240,3240,3240,0
20240513,172400,139797515,3240,3240,3240,3240,0
20240513,172300,139797515,3240,3240,3240,3240,0
20240513,172200,139797515,3240,3240,3240,3240,0
20240513,172100,139797515,3240,3240,3240,3240,0
20240513,172000,139797515,3240,3240,3240,3240,0
20240513,171900,139797515,3240,3240,3240,3240,0
20240513,171800,139797515,3240,3240,3240,3240,0
20240513,171700,139797515,3240,3240,3240,3240,0
20240513,171600,139797515,3240,3240,3240,3240,0
20240513,171500,139797515,3240,3240,3240,3240,0
20240513,171400,139797515,3240,3240,3240,3240,0
20240513,171300,139797515,3240,3240,3240,3240,0
20240513,171200,139797515,3240,3240,3240,3240,0
20240513,171100,139797515,3240,3240,3240,3240,0
20240513,171000,139797515,3240,3240,3240,3240,0
20240513,170900,139797515,3240,3240,3240,3240,0
20240513,170800,139797515,3240,3240,3240,3240,0
20240513,170700,139797515,3240,3240,3240,3240,0
20240513,170600,139797515,3240,3240,3240,3240,0
20240513,170500,139797515,3240,3240,3240,3240,0
20240513,170400,139797515,3240,3240,3240,3240,0
20240513,170300,139797515,3240,3240,3240,3240,0
20240513,170200,139797515,3240,3240,3240,3240,0
20240513,170100,139797515,3240,3240,3240,3240,0
20240513,170000,139797515,3240,3240,3240,3240,0
20240513,165900,139797515,3240,3240,3240,3240,1061
20240513,165800,139797515,3240,3240,3240,3240,0
20240513,165700,139797515,3240,3240,3240,3240,0
20240513,165600,139797515,3240,3240,3240,3240,0
20240513,165500,139797515,3240,3240,3240,3240,0
20240513,165400,139797515,3240,3240,3240,3240,0
20240513,165300,139797515,3240,3240,3240,3240,0
20240513,165200,139797515,3240,3240,3240,3240,0
20240513,165100,139797515,3240,3240,3240,3240,0
20240513,165000,139797515,3240,3240,3240,3240,0
20240513,164900,139797515,3240,3240,3240,3240,0
20240513,164800,139797515,3240,3240,3240,3240,0
20240513,164700,139797515,3240,3240,3240,3240,0
20240513,164600,139797515,3240,3240,3240,3240,0
20240513,164500,139797515,3240,3240,3240,3240,0
20240513,164400,139797515,3240,3240,3240,3240,0
20240513,164300,139797515,3240,3240,3240,3240,0
20240513,164200,139797515,3240,3240,3240,3240,0
20240513,164100,139797515,3240,3240,3240,3240,0
20240513,164000,139797515,3240,3240,3240,3240,0
20240513,163900,139797515,3240,3240,3240,3240,0
20240513,163800,139797515,3240,3240,3240,3240,0
20240513,163700,139797515,3240,3240,3240,3240,0
20240513,163600,139797515,3240,3240,3240,3240,0
20240513,163500,139797515,3240,3240,3240,3240,0
20240513,163400,139797515,3240,3240,3240,3240,0
20240513,163300,139797515,3240,3240,3240,3240,0
20240513,163200,139797515,3240,3240,3240,3240,0
20240513,163100,139797515,3240,3240,3240,3240,0
20240513,163000,139797515,3240,3240,3240,3240,0
20240513,162900,139797515,3240,3240,3240,3240,1061
20240513,162800,139797515,3240,3240,3240,3240,0
20240513,162700,139797515,3240,3240,3240,3240,0
20240513,162600,139797515,3240,3240,3240,3240,0
20240513,162500,139797515,3240,3240,3240,3240,0
20240513,162400,139797515,3240,3240,3240,3240,0
20240513,162300,139797515,3240,3240,3240,3240,0
20240513,162200,139797515,3240,3240,3240,3240,0
20240513,162100,139797515,3240,3240,3240,3240,0
20240513,162000,139797515,3240,3240,3240,3240,0
20240513,161900,139797515,3240,3240,3240,3240,0
20240513,161800,139797515,3240,3240,3240,3240,0
20240513,161700,139797515,3240,3240,3240,3240,0
20240513,161600,139797515,3240,3240,3240,3240,0
20240513,161500,139797515,3240,3240,3240,3240,0
20240513,161400,139797515,3240,3240,3240,3240,0
20240513,161300,139797515,3240,3240,3240,3240,0
20240513,161200,139797515,3240,3240,3240,3240,0
20240513,161100,139797515,3240,3240,3240,3240,0
20240513,161000,139797515,3240,3240,3240,3240,0
20240513,160900,139797515,3240,3240,3240,3240,0
20240513,160800,139797515,3240,3240,3240,3240,0
20240513,160700,139797515,3240,3240,3240,3240,0
20240513,160600,139797515,3240,3240,3240,3240,0
20240513,160500,139797515,3240,3240,3240,3240,0
20240513,160400,139797515,3240,3240,3240,3240,0
20240513,160300,139797515,3240,3240,3240,3240,0
20240513,160200,139797515,3240,3240,3240,3240,0
20240513,160100,139797515,3240,3240,3240,3240,0
20240513,160000,139797515,3240,3240,3240,3240,0
20240513,155900,139797515,3240,3240,3240,3240,1061
20240513,155800,139797515,3240,3240,3240,3240,0
20240513,155700,139797515,3240,3240,3240,3240,0
20240513,155600,139797515,3240,3240,3240,3240,0
20240513,155500,139797515,3240,3240,3240,3240,0
20240513,155400,139797515,3240,3240,3240,3240,0
20240513,155300,139797515,3240,3240,3240,3240,0
20240513,155200,139797515,3240,3240,3240,3240,0
20240513,155100,139797515,3240,3240,3240,3240,0
20240513,155000,139797515,3240,3240,3240,3240,0
20240513,154900,139797515,3240,3240,3240,3240,0
20240513,154800,139797515,3240,3240,3240,3240,0
20240513,154700,139797515,3240,3240,3240,3240,0
20240513,154600,139797515,3240,3240,3240,3240,0
20240513,154500,139797515,3240,3240,3240,3240,0
20240513,154400,139797515,3240,3240,3240,3240,0
20240513,154300,139797515,3240,3240,3240,3240,0
20240513,154200,139797515,3240,3240,3240,3240,0
20240513,154100,139797515,3240,3240,3240,3240,0
20240513,154000,139797515,3240,3240,3240,3240,0
20240513,153900,139797515,3240,3240,3240,3240,0
20240513,153800,139797515,3240,3240,3240,3240,0
20240513,153700,139797515,3240,3240,3240,3240,0
20240513,153600,139797515,3240,3240,3240,3240,0
20240513,153500,139797515,3240,3240,3240,3240,0
20240513,153400,139797515,3240,3240,3240,3240,0
20240513,153300,139797515,3240,3240,3240,3240,0
20240513,153200,139797515,3240,3240,3240,3240,0
20240513,153100,139797515,3240,3240,3240,3240,0
20240513,153000,139797515,3240,3240,3240,3240,1061
20240513,152900,136359875,3205,3205,3205,3205,0
20240513,152800,136359875,3205,3205,3205,3205,0
20240513,152700,136359875,3205,3205,3205,3205,0
20240513,152600,136359875,3205,3205,3205,3205,0
20240513,152500,136359875,3205,3205,3205,3205,0
20240513,152400,136359875,3205,3205,3205,3205,0
20240513,152300,136359875,3205,3205,3205,3205,0
20240513,152200,136359875,3205,3205,3205,3205,0
20240513,152100,136359875,3205,3205,3205,3205,0
20240513,152000,136359875,3205,3205,3205,3205,0
20240513,151900,136359875,3205,3215,3220,3205,124
20240513,151800,135961545,3215,3215,3215,3215,1
20240513,151700,135958330,3215,3215,3215,3205,49
20240513,151600,135800875,3215,3215,3215,3215,1
20240513,151500,135797660,3210,3215,3215,3210,883
20240513,151400,132963225,3215,3215,3215,3215,25
20240513,151300,132882850,3215,3215,3215,3215,1
20240513,151200,132879635,3210,3215,3215,3210,9
20240513,151100,132850740,3215,3215,3215,3215,2
20240513,151000,132844310,3205,3215,3215,3205,62
20240513,150900,132645590,3215,3215,3215,3215,21
20240513,150800,132578075,3215,3215,3215,3215,242
20240513,150700,131800045,3205,3215,3215,3205,750
20240513,150600,129396285,3215,3215,3215,3215,1
20240513,150500,129393070,3205,3215,3215,3205,273
20240513,150400,128518095,3210,3210,3210,3210,8
20240513,150300,128492415,3215,3215,3215,3215,5
20240513,150200,128476340,3215,3215,3215,3215,1
20240513,150100,128473125,3220,3220,3220,3220,1
20240513,150000,128469905,3205,3220,3220,3205,68
20240513,145900,128251650,3225,3225,3225,3225,1
20240513,145800,128248425,3220,3220,3220,3220,0
20240513,145700,128248425,3220,3220,3220,3220,1
20240513,145600,128245205,3215,3215,3215,3215,1
20240513,145500,128241990,3225,3220,3225,3210,481
20240513,145400,126692370,3220,3220,3220,3220,1
20240513,145300,126689150,3210,3210,3210,3210,0
20240513,145200,126689150,3210,3220,3220,3210,9
20240513,145100,126660250,3205,3220,3220,3205,873
20240513,145000,123860165,3210,3220,3220,3210,62
20240513,144900,123661135,3220,3220,3220,3220,11
20240513,144800,123625715,3210,3210,3210,3210,0
20240513,144700,123625715,3210,3220,3220,3210,156
20240513,144600,123124160,3215,3215,3215,3215,242
20240513,144500,122346130,3205,3215,3215,3205,62
20240513,144400,122147410,3215,3215,3215,3215,11
20240513,144300,122112045,3215,3215,3215,3215,372
20240513,144200,120916065,3215,3220,3220,3215,9
20240513,144100,120887125,3215,3215,3220,3215,12
20240513,144000,120848500,3210,3205,3215,3205,199
20240513,143900,120210140,3205,3215,3215,3205,817
20240513,143800,117591645,3215,3215,3215,3205,1434
20240513,143700,112990625,3215,3215,3215,3210,105
20240513,143600,112653090,3220,3220,3220,3220,1
20240513,143500,112649870,3215,3225,3225,3215,62
20240513,143400,112450530,3225,3225,3225,3225,1
20240513,143300,112447305,3225,3225,3225,3225,1
20240513,143200,112444080,3215,3220,3220,3215,1308
20240513,143100,108237960,3230,3230,3230,3230,1
20240513,143000,108234730,3220,3230,3230,3220,61
20240513,142900,108038300,3230,3230,3230,3230,11
20240513,142800,108002770,3230,3230,3230,3230,1
20240513,142700,107999540,3220,3230,3230,3220,163
20240513,142600,107473130,3230,3230,3230,3230,1
20240513,142500,107469900,3220,3230,3230,3220,66
20240513,142400,107257320,3230,3220,3230,3220,92
20240513,142300,106961070,3230,3230,3230,3230,1
20240513,142200,106957840,3230,3230,3230,3220,34
20240513,142100,106848100,3220,3220,3220,3220,0
20240513,142000,106848100,3220,3230,3230,3220,109
20240513,141900,106496630,3230,3230,3230,3230,1
20240513,141800,106493400,3230,3230,3230,3230,1
20240513,141700,106490170,3220,3230,3230,3220,9
20240513,141600,106461180,3220,3220,3220,3220,0
20240513,141500,106461180,3220,3230,3230,3220,197
20240513,141400,105826830,3230,3230,3230,3230,1
20240513,141300,105823600,3220,3230,3230,3220,42
20240513,141200,105688350,3220,3230,3230,3220,9
20240513,141100,105659360,3225,3225,3225,3225,0
20240513,141000,105659360,3225,3235,3235,3225,4
20240513,140900,105646450,3235,3235,3235,3235,1
20240513,140800,105643215,3235,3235,3235,3235,13
20240513,140700,105601160,3225,3235,3235,3225,9
20240513,140600,105572125,3225,3225,3225,3225,0
20240513,140500,105572125,3225,3235,3235,3225,61
20240513,140400,105375390,3235,3235,3235,3235,1
20240513,140300,105372155,3235,3235,3235,3235,1
20240513,140200,105368920,3225,3235,3235,3225,9
20240513,140100,105339885,3235,3235,3235,3235,1
20240513,140000,105336650,3225,3235,3235,3225,108
20240513,135900,104987870,3235,3235,3235,3235,1
20240513,135800,104984635,3235,3235,3235,3235,1
20240513,135700,104981400,3225,3235,3235,3225,9
20240513,135600,104952365,3235,3235,3235,3235,1
20240513,135500,104949130,3225,3225,3225,3225,60
20240513,135400,104755630,3235,3235,3235,3235,2
20240513,135300,104749160,3235,3235,3235,3235,1
20240513,135200,104745925,3225,3235,3235,3225,9
20240513,135100,104716890,3235,3235,3235,3235,1
20240513,135000,104713655,3225,3225,3225,3225,60
20240513,134900,104520155,3235,3235,3235,3235,1
20240513,134800,104516920,3235,3235,3235,3235,2
20240513,134700,104510450,3225,3235,3235,3225,9
20240513,134600,104481415,3235,3230,3235,3230,231
20240513,134500,103735280,3230,3240,3240,3230,61
20240513,134400,103538240,3240,3240,3240,3240,0
20240513,134300,103538240,3240,3240,3240,3240,1
20240513,134200,103535000,3230,3240,3240,3230,9
20240513,134100,103505920,3240,3240,3240,3240,1
20240513,134000,103502680,3230,3240,3240,3230,109
20240513,133900,103150120,3240,3240,3240,3240,0
20240513,133800,103150120,3240,3230,3240,3230,36
20240513,133700,103033830,3230,3240,3240,3230,9
20240513,133600,103004750,3240,3240,3240,3240,1
20240513,133500,103001510,3230,3240,3240,3230,61
20240513,133400,102804470,3240,3240,3240,3240,6
20240513,133300,102785030,3240,3240,3240,3240,1
20240513,133200,102781790,3230,3240,3240,3230,9
20240513,133100,102752710,3240,3240,3240,3240,1
20240513,133000,102749470,3230,3240,3240,3230,61
20240513,132900,102552430,3240,3240,3240,3240,0
20240513,132800,102552430,3240,3240,3240,3240,1
20240513,132700,102549190,3230,3240,3240,3230,9
20240513,132600,102520110,3240,3240,3240,3240,1
20240513,132500,102516870,3230,3240,3240,3230,61
20240513,132400,102319830,3240,3240,3240,3240,1
20240513,132300,102316590,3230,3230,3230,3230,0
20240513,132200,102316590,3230,3240,3240,3230,9
20240513,132100,102287510,3240,3240,3240,3240,1
20240513,132000,102284270,3230,3240,3240,3230,109
20240513,131900,101931710,3240,3240,3240,3240,1
20240513,131800,101928470,3230,3230,3230,3230,0
20240513,131700,101928470,3230,3240,3240,3230,9
20240513,131600,101899390,3240,3240,3240,3240,1
20240513,131500,101896150,3245,3235,3245,3230,271
20240513,131400,101019230,3235,3235,3235,3235,1
20240513,131300,101015995,3230,3230,3230,3230,163
20240513,131200,100489505,3230,3235,3235,3230,9
20240513,131100,100460430,3235,3235,3235,3235,1
20240513,131000,100457195,3230,3235,3235,3230,179
20240513,130900,99879015,3235,3235,3235,3235,1
20240513,130800,99875780,3230,3230,3230,3230,0
20240513,130700,99875780,3230,3235,3235,3230,9
20240513,130600,99846705,3235,3235,3235,3235,1
20240513,130500,99843470,3230,3230,3230,3225,242
20240513,130400,99062110,3230,3230,3230,3230,1
20240513,130300,99058880,3230,3230,3230,3230,310
20240513,130200,98057580,3230,3230,3230,3225,13
20240513,130100,98015645,3225,3230,3230,3225,286
20240513,130000,97093290,3225,3230,3230,3225,109
20240513,125900,96741520,3230,3230,3230,3230,1
20240513,125800,96738290,3230,3230,3230,3230,1
20240513,125700,96735060,3225,3230,3230,3225,48
20240513,125600,96580060,3230,3230,3230,3230,1
20240513,125500,96576830,3225,3230,3230,3225,61
20240513,125400,96380100,3230,3230,3230,3230,1
20240513,125300,96376870,3230,3230,3230,3230,1
20240513,125200,96373640,3225,3230,3230,3225,18
20240513,125100,96315540,3230,3230,3230,3230,1
20240513,125000,96312310,3225,3230,3230,3225,61
20240513,124900,96115580,3230,3230,3230,3230,1
20240513,124800,96112350,3230,3230,3230,3230,1
20240513,124700,96109120,3225,3230,3230,3225,9
20240513,124600,96080090,3225,3225,3225,3225,0
20240513,124500,96080090,3225,3230,3230,3225,61
20240513,124400,95883360,3230,3230,3230,3230,1
20240513,124300,95880130,3230,3230,3230,3230,1
20240513,124200,95876900,3225,3230,3230,3225,9
20240513,124100,95847870,3225,3225,3225,3225,0
20240513,124000,95847870,3225,3230,3230,3225,109
20240513,123900,95496100,3230,3230,3230,3230,1
20240513,123800,95492870,3230,3230,3230,3230,1
20240513,123700,95489640,3225,3230,3230,3225,9
20240513,123600,95460610,3225,3225,3225,3225,0
20240513,123500,95460610,3225,3230,3230,3225,61
20240513,123400,95263880,3230,3230,3230,3230,43
20240513,123300,95124990,3230,3230,3230,3230,41
20240513,123200,94992560,3225,3230,3230,3225,62
20240513,123100,94792605,3230,3230,3230,3230,70
20240513,123000,94566505,3230,3240,3240,3230,3
20240513,122900,94556805,3240,3235,3240,3235,16
20240513,122800,94504970,3235,3235,3235,3235,1
20240513,122700,94501735,3225,3235,3235,3225,3010
20240513,122600,84794465,3250,3230,3250,3230,710
20240513,122500,82501000,3225,3225,3225,3225,60
20240513,122400,82307500,3230,3230,3230,3230,1
20240513,122300,82304270,3230,3230,3230,3230,5
20240513,122200,82288120,3225,3230,3230,3225,9
20240513,122100,82259090,3225,3230,3230,3225,164
20240513,122000,81730185,3225,3230,3230,3225,108
20240513,121900,81381645,3230,3230,3230,3230,1
20240513,121800,81378415,3230,3230,3230,3230,1
20240513,121700,81375185,3230,3240,3240,3230,21
20240513,121600,81307345,3240,3240,3240,3240,1
20240513,121500,81304105,3240,3225,3240,3225,82
20240513,121400,81039330,3235,3235,3235,3235,1
20240513,121300,81036095,3235,3235,3235,3235,1
20240513,121200,81032860,3225,3235,3235,3225,9
20240513,121100,81003825,3235,3235,3235,3235,1
20240513,121000,81000590,3225,3235,3235,3225,224
20240513,120900,80278180,3240,3240,3240,3240,0
20240513,120800,80278180,3240,3225,3240,3225,369
20240513,120700,79087955,3225,3225,3225,3220,10
20240513,120600,79055745,3225,3225,3225,3225,1
20240513,120500,79052520,3225,3235,3235,3225,105
20240513,120400,78713885,3240,3240,3240,3240,50
20240513,120300,78551885,3240,3240,3240,3240,1
20240513,120200,78548645,3235,3240,3240,3235,6
20240513,120100,78529230,3240,3240,3240,3240,1
20240513,120000,78525990,3230,3240,3240,3230,109
20240513,115900,78173430,3230,3230,3230,3230,0
20240513,115800,78173430,3230,3240,3240,3230,46
20240513,115700,78024840,3230,3240,3240,3230,10
20240513,115600,77992520,3230,3240,3240,3230,3
20240513,115500,77982820,3230,3240,3240,3230,61
20240513,115400,77785780,3240,3240,3240,3240,200
20240513,115300,77137780,3240,3240,3240,3240,1
20240513,115200,77134540,3235,3240,3240,3235,6
20240513,115100,77115125,3240,3240,3240,3240,1
20240513,115000,77111885,3235,3240,3240,3235,11
20240513,114900,77076295,3240,3240,3240,3240,1
20240513,114800,77073055,3230,3230,3230,3230,0
20240513,114700,77073055,3230,3240,3240,3230,109
20240513,114600,76719975,3240,3240,3240,3240,1
20240513,114500,76716735,3230,3240,3240,3230,76
20240513,114400,76471095,3235,3235,3235,3235,2
20240513,114300,76464625,3225,3230,3230,3225,400
20240513,114200,75174205,3230,3240,3240,3230,9
20240513,114100,75145125,3240,3240,3240,3240,1
20240513,114000,75141885,3230,3245,3245,3230,112
20240513,113900,74779165,3250,3245,3250,3245,3
20240513,113800,74769425,3250,3245,3250,3245,5
20240513,113700,74753180,3235,3240,3240,3235,9
20240513,113600,74724060,3235,3235,3235,3235,159
20240513,113500,74209695,3230,3235,3235,3230,225
20240513,113400,73482940,3235,3235,3235,3235,5
20240513,113300,73466765,3230,3230,3230,3230,0
20240513,113200,73466765,3230,3230,3235,3230,253
20240513,113100,72649570,3225,3240,3240,3225,239
20240513,113000,71877595,3230,3240,3240,3230,238
20240513,112900,71108845,3240,3240,3240,3240,1
20240513,112800,71105605,3240,3240,3240,3240,1
20240513,112700,71102365,3230,3230,3230,3230,8
20240513,112600,71076525,3230,3240,3240,3230,2
20240513,112500,71070055,3230,3240,3240,3230,61
20240513,112400,70873015,3230,3240,3240,3230,7
20240513,112300,70850395,3240,3240,3240,3240,1
20240513,112200,70847155,3230,3230,3230,3230,8
20240513,112100,70821315,3230,3240,3240,3230,2
20240513,112000,70814845,3240,3240,3245,3240,49
20240513,111900,70656080,3240,3240,3240,3240,1
20240513,111800,70652840,3240,3240,3240,3240,1
20240513,111700,70649600,3230,3240,3240,3230,9
20240513,111600,70620520,3230,3240,3240,3230,2
20240513,111500,70614050,3240,3240,3245,3230,78
20240513,111400,70361925,3245,3240,3245,3240,4
20240513,111300,70348960,3235,3235,3235,3235,31
20240513,111200,70248675,3230,3235,3235,3230,9
20240513,111100,70219600,3230,3230,3230,3230,1
20240513,111000,70216370,3235,3235,3235,3230,62
20240513,110900,70016100,3235,3235,3235,3235,1
20240513,110800,70012865,3230,3235,3235,3230,5
20240513,110700,69996710,3235,3240,3240,3235,155
20240513,110600,69495280,3235,3235,3235,3235,1
20240513,110500,69492045,3235,3240,3240,3235,61
20240513,110400,69294705,3240,3240,3240,3240,1
20240513,110300,69291465,3240,3240,3240,3240,1
20240513,110200,69288225,3235,3240,3240,3235,9
20240513,110100,69259105,3235,3235,3235,3235,1
20240513,110000,69255870,3245,3245,3250,3245,49
20240513,105900,69096860,3245,3245,3245,3245,1
20240513,105800,69093615,3245,3245,3245,3245,1
20240513,105700,69090370,3230,3240,3240,3230,9
20240513,105600,69061290,3230,3230,3230,3230,1
20240513,105500,69058060,3230,3240,3240,3230,61
20240513,105400,68861020,3240,3240,3240,3240,471
20240513,105300,67334980,3240,3240,3240,3240,1
20240513,105200,67331740,3230,3240,3240,3230,9
20240513,105100,67302660,3230,3240,3240,3230,2
20240513,105000,67296190,3230,3230,3230,3230,60
20240513,104900,67102390,3240,3240,3240,3240,1
20240513,104800,67099150,3240,3240,3240,3240,10
20240513,104700,67066750,3230,3240,3240,3230,18
20240513,104600,67008510,3230,3240,3240,3230,2
20240513,104500,67002040,3260,3245,3260,3235,55
20240513,104400,66823850,3245,3245,3245,3245,1
20240513,104300,66820605,3250,3245,3250,3245,16
20240513,104200,66768610,3235,3250,3250,3235,42
20240513,104100,66632615,3240,3250,3250,3240,2
20240513,104000,66626125,3245,3245,3250,3245,128
20240513,103900,66210370,3265,3230,3265,3230,314
20240513,103800,65190100,3230,3230,3230,3230,1
20240513,103700,65186870,3220,3230,3230,3220,9
20240513,103600,65157880,3220,3230,3230,3220,2
20240513,103500,65151430,3230,3225,3230,3220,528
20240513,103400,63448925,3225,3225,3225,3225,1
20240513,103300,63445700,3220,3220,3220,3220,101
20240513,103200,63120480,3220,3225,3225,3220,73
20240513,103100,62885410,3220,3225,3225,3220,2
20240513,103000,62878965,3220,3225,3225,3220,61
20240513,102900,62682540,3225,3225,3225,3225,0
20240513,102800,62682540,3225,3225,3225,3225,2
20240513,102700,62676090,3215,3220,3220,3215,173
20240513,102600,62119075,3220,3220,3220,3220,344
20240513,102500,61011395,3220,3225,3225,3220,691
20240513,102400,58786370,3225,3225,3225,3225,0
20240513,102300,58786370,3225,3225,3225,3225,1
20240513,102200,58783145,3225,3220,3225,3220,56
20240513,102100,58602590,3225,3225,3225,3225,1
20240513,102000,58599365,3225,3240,3240,3225,2591
20240513,101900,50230530,3240,3240,3240,3240,1
20240513,101800,50227290,3235,3240,3240,3235,301
20240513,101700,49253550,3235,3235,3240,3235,10
20240513,101600,49221195,3240,3240,3240,3240,1
20240513,101500,49217955,3240,3240,3240,3235,91
20240513,101400,48923415,3240,3240,3240,3240,1
20240513,101300,48920175,3240,3240,3240,3240,63
20240513,101200,48716055,3240,3240,3250,3240,10
20240513,101100,48683645,3250,3250,3250,3250,1
20240513,101000,48680395,3245,3255,3255,3245,2197
20240513,100900,41550965,3255,3255,3255,3255,1
20240513,100800,41547710,3260,3250,3260,3245,153
20240513,100700,41050850,3250,3250,3260,3250,12
20240513,100600,41011820,3260,3260,3260,3260,1
20240513,100500,41008560,3250,3260,3260,3250,119
20240513,100400,40621750,3260,3260,3260,3260,1
20240513,100300,40618490,3250,3250,3250,3250,582
20240513,100200,38726990,3255,3250,3260,3250,4
20240513,100100,38713965,3260,3260,3260,3260,1
20240513,100000,38710705,3250,3260,3260,3250,275
20240513,095900,37816455,3260,3260,3260,3260,1
20240513,095800,37813195,3250,3250,3250,3250,247
20240513,095700,37010445,3250,3250,3260,3250,10
20240513,095600,36977935,3260,3260,3260,3260,1
20240513,095500,36974675,3250,3260,3260,3250,176
20240513,095400,36402665,3260,3260,3260,3260,1
20240513,095300,36399405,3260,3260,3260,3260,1
20240513,095200,36396145,3250,3250,3250,3250,9
20240513,095100,36366895,3260,3260,3260,3260,1
20240513,095000,36363635,3260,3260,3260,3250,83
20240513,094900,36093655,3260,3260,3260,3260,1
20240513,094800,36090395,3260,3260,3260,3260,1
20240513,094700,36087135,3250,3250,3260,3250,20
20240513,094600,36022025,3260,3260,3260,3260,1
20240513,094500,36018765,3250,3260,3260,3250,61
20240513,094400,35820505,3260,3260,3260,3260,1
20240513,094300,35817245,3260,3260,3260,3260,2
20240513,094200,35810725,3250,3250,3260,3250,31
20240513,094100,35709755,3260,3260,3260,3260,1
20240513,094000,35706495,3260,3260,3260,3250,372
20240513,093900,34496875,3260,3260,3260,3260,1
20240513,093800,34493615,3250,3260,3260,3250,5
20240513,093700,34477355,3250,3250,3260,3250,10
20240513,093600,34444845,3260,3260,3260,3260,22
20240513,093500,34373125,3250,3260,3260,3250,61
20240513,093400,34174865,3260,3260,3260,3260,1
20240513,093300,34171605,3260,3260,3260,3260,9
20240513,093200,34142265,3250,3250,3260,3250,10
20240513,093100,34109755,3260,3260,3260,3260,22
20240513,093000,34038035,3250,3260,3260,3250,61
20240513,092900,33839775,3260,3260,3260,3260,1
20240513,092800,33836515,3260,3260,3260,3260,3
20240513,092700,33826735,3260,3260,3270,3260,8
20240513,092600,33800645,3260,3260,3260,3260,1
20240513,092500,33797385,3260,3270,3270,3260,2
20240513,092400,33790855,3270,3260,3270,3260,1958
20240513,092300,27407555,3250,3250,3260,3250,293
20240513,092200,26453995,3260,3250,3260,3250,790
20240513,092100,23886265,3255,3255,3255,3255,1027
20240513,092000,20543380,3255,3270,3270,3255,404
20240513,091900,19226340,3270,3270,3270,3270,31
20240513,091800,19124970,3270,3270,3270,3270,1
20240513,091700,19121700,3260,3260,3270,3260,10
20240513,091600,19089090,3270,3270,3270,3270,1
20240513,091500,19085820,3270,3260,3270,3260,66
20240513,091400,18870600,3270,3275,3275,3260,905
20240513,091300,15920245,3270,3275,3275,3270,11
20240513,091200,15884270,3260,3260,3275,3260,10
20240513,091100,15851655,3260,3275,3275,3260,1001
20240513,091000,12585805,3270,3275,3275,3270,1503
20240513,090900,7663485,3275,3275,3275,3275,2
20240513,090800,7656935,3275,3275,3275,3275,1
20240513,090700,7653660,3270,3265,3275,3265,9
20240513,090600,7624255,3275,3275,3275,3275,798
20240513,090500,5010805,3260,3275,3275,3260,136
20240513,090400,4566950,3260,3275,3275,3260,9
20240513,090300,4537595,3260,3260,3260,3260,0
20240513,090200,4537595,3260,3270,3270,3260,118
20240513,090100,4151815,3275,3280,3280,3275,415
20240513,090000,2790865,3295,3295,3295,3295,827