KissMeData/001780/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183500,4695016980,3365,3365,3365,3365,25369
20240514,183400,4695016980,3365,3365,3365,3365,0
20240514,183300,4695016980,3365,3365,3365,3365,0
20240514,183200,4695016980,3365,3365,3365,3365,0
20240514,183100,4695016980,3365,3365,3365,3365,0
20240514,183000,4695016980,3365,3365,3365,3365,0
20240514,182900,4695016980,3365,3365,3365,3365,0
20240514,182800,4695016980,3365,3365,3365,3365,0
20240514,182700,4695016980,3365,3365,3365,3365,0
20240514,182600,4695016980,3365,3365,3365,3365,0
20240514,182500,4695016980,3365,3365,3365,3365,0
20240514,182400,4695016980,3365,3365,3365,3365,0
20240514,182300,4695016980,3365,3365,3365,3365,0
20240514,182200,4695016980,3365,3365,3365,3365,0
20240514,182100,4695016980,3365,3365,3365,3365,0
20240514,182000,4695016980,3365,3365,3365,3365,0
20240514,181900,4695016980,3365,3365,3365,3365,0
20240514,181800,4695016980,3365,3365,3365,3365,0
20240514,181700,4695016980,3365,3365,3365,3365,0
20240514,181600,4695016980,3365,3365,3365,3365,0
20240514,181500,4695016980,3365,3365,3365,3365,0
20240514,181400,4695016980,3365,3365,3365,3365,0
20240514,181300,4695016980,3365,3365,3365,3365,0
20240514,181200,4695016980,3365,3365,3365,3365,0
20240514,181100,4695016980,3365,3365,3365,3365,0
20240514,181000,4695016980,3365,3365,3365,3365,0
20240514,180900,4695016980,3365,3365,3365,3365,0
20240514,180800,4695016980,3365,3365,3365,3365,0
20240514,180700,4695016980,3365,3365,3365,3365,0
20240514,180600,4695016980,3365,3365,3365,3365,0
20240514,180500,4695016980,3365,3365,3365,3365,25369
20240514,180400,4695016980,3365,3365,3365,3365,0
20240514,180300,4695016980,3365,3365,3365,3365,0
20240514,180200,4695016980,3365,3365,3365,3365,0
20240514,180100,4695016980,3365,3365,3365,3365,0
20240514,180000,4695016980,3365,3365,3365,3365,0
20240514,175900,4695016980,3365,3365,3365,3365,0
20240514,175800,4695016980,3365,3365,3365,3365,0
20240514,175700,4695016980,3365,3365,3365,3365,0
20240514,175600,4695016980,3365,3365,3365,3365,0
20240514,175500,4695016980,3365,3365,3365,3365,0
20240514,175400,4695016980,3365,3365,3365,3365,0
20240514,175300,4695016980,3365,3365,3365,3365,0
20240514,175200,4695016980,3365,3365,3365,3365,0
20240514,175100,4695016980,3365,3365,3365,3365,0
20240514,175000,4695016980,3365,3365,3365,3365,0
20240514,174900,4695016980,3365,3365,3365,3365,0
20240514,174800,4695016980,3365,3365,3365,3365,0
20240514,174700,4695016980,3365,3365,3365,3365,0
20240514,174600,4695016980,3365,3365,3365,3365,0
20240514,174500,4695016980,3365,3365,3365,3365,0
20240514,174400,4695016980,3365,3365,3365,3365,0
20240514,174300,4695016980,3365,3365,3365,3365,0
20240514,174200,4695016980,3365,3365,3365,3365,0
20240514,174100,4695016980,3365,3365,3365,3365,0
20240514,174000,4695016980,3365,3365,3365,3365,0
20240514,173900,4695016980,3365,3365,3365,3365,0
20240514,173800,4695016980,3365,3365,3365,3365,0
20240514,173700,4695016980,3365,3365,3365,3365,0
20240514,173600,4695016980,3365,3365,3365,3365,0
20240514,173500,4695016980,3365,3365,3365,3365,25369
20240514,173400,4695016980,3365,3365,3365,3365,0
20240514,173300,4695016980,3365,3365,3365,3365,0
20240514,173200,4695016980,3365,3365,3365,3365,0
20240514,173100,4695016980,3365,3365,3365,3365,0
20240514,173000,4695016980,3365,3365,3365,3365,0
20240514,172900,4695016980,3365,3365,3365,3365,0
20240514,172800,4695016980,3365,3365,3365,3365,0
20240514,172700,4695016980,3365,3365,3365,3365,0
20240514,172600,4695016980,3365,3365,3365,3365,0
20240514,172500,4695016980,3365,3365,3365,3365,0
20240514,172400,4695016980,3365,3365,3365,3365,0
20240514,172300,4695016980,3365,3365,3365,3365,0
20240514,172200,4695016980,3365,3365,3365,3365,0
20240514,172100,4695016980,3365,3365,3365,3365,0
20240514,172000,4695016980,3365,3365,3365,3365,0
20240514,171900,4695016980,3365,3365,3365,3365,0
20240514,171800,4695016980,3365,3365,3365,3365,0
20240514,171700,4695016980,3365,3365,3365,3365,0
20240514,171600,4695016980,3365,3365,3365,3365,0
20240514,171500,4695016980,3365,3365,3365,3365,0
20240514,171400,4695016980,3365,3365,3365,3365,0
20240514,171300,4695016980,3365,3365,3365,3365,0
20240514,171200,4695016980,3365,3365,3365,3365,0
20240514,171100,4695016980,3365,3365,3365,3365,0
20240514,171000,4695016980,3365,3365,3365,3365,0
20240514,170900,4695016980,3365,3365,3365,3365,0
20240514,170800,4695016980,3365,3365,3365,3365,0
20240514,170700,4695016980,3365,3365,3365,3365,0
20240514,170600,4695016980,3365,3365,3365,3365,0
20240514,170500,4695016980,3365,3365,3365,3365,25369
20240514,170400,4695016980,3365,3365,3365,3365,0
20240514,170300,4695016980,3365,3365,3365,3365,0
20240514,170200,4695016980,3365,3365,3365,3365,0
20240514,170100,4695016980,3365,3365,3365,3365,0
20240514,170000,4695016980,3365,3365,3365,3365,0
20240514,165900,4695016980,3365,3365,3365,3365,0
20240514,165800,4695016980,3365,3365,3365,3365,0
20240514,165700,4695016980,3365,3365,3365,3365,0
20240514,165600,4695016980,3365,3365,3365,3365,0
20240514,165500,4695016980,3365,3365,3365,3365,0
20240514,165400,4695016980,3365,3365,3365,3365,0
20240514,165300,4695016980,3365,3365,3365,3365,0
20240514,165200,4695016980,3365,3365,3365,3365,0
20240514,165100,4695016980,3365,3365,3365,3365,0
20240514,165000,4695016980,3365,3365,3365,3365,0
20240514,164900,4695016980,3365,3365,3365,3365,0
20240514,164800,4695016980,3365,3365,3365,3365,0
20240514,164700,4695016980,3365,3365,3365,3365,0
20240514,164600,4695016980,3365,3365,3365,3365,0
20240514,164500,4695016980,3365,3365,3365,3365,0
20240514,164400,4695016980,3365,3365,3365,3365,0
20240514,164300,4695016980,3365,3365,3365,3365,0
20240514,164200,4695016980,3365,3365,3365,3365,0
20240514,164100,4695016980,3365,3365,3365,3365,0
20240514,164000,4695016980,3365,3365,3365,3365,0
20240514,163900,4695016980,3365,3365,3365,3365,0
20240514,163800,4695016980,3365,3365,3365,3365,0
20240514,163700,4695016980,3365,3365,3365,3365,0
20240514,163600,4695016980,3365,3365,3365,3365,0
20240514,163500,4695016980,3365,3365,3365,3365,25369
20240514,163400,4695016980,3365,3365,3365,3365,0
20240514,163300,4695016980,3365,3365,3365,3365,0
20240514,163200,4695016980,3365,3365,3365,3365,0
20240514,163100,4695016980,3365,3365,3365,3365,0
20240514,163000,4695016980,3365,3365,3365,3365,0
20240514,162900,4695016980,3365,3365,3365,3365,0
20240514,162800,4695016980,3365,3365,3365,3365,0
20240514,162700,4695016980,3365,3365,3365,3365,0
20240514,162600,4695016980,3365,3365,3365,3365,0
20240514,162500,4695016980,3365,3365,3365,3365,0
20240514,162400,4695016980,3365,3365,3365,3365,0
20240514,162300,4695016980,3365,3365,3365,3365,0
20240514,162200,4695016980,3365,3365,3365,3365,0
20240514,162100,4695016980,3365,3365,3365,3365,0
20240514,162000,4695016980,3365,3365,3365,3365,0
20240514,161900,4695016980,3365,3365,3365,3365,0
20240514,161800,4695016980,3365,3365,3365,3365,0
20240514,161700,4695016980,3365,3365,3365,3365,0
20240514,161600,4695016980,3365,3365,3365,3365,0
20240514,161500,4695016980,3365,3365,3365,3365,0
20240514,161400,4695016980,3365,3365,3365,3365,0
20240514,161300,4695016980,3365,3365,3365,3365,0
20240514,161200,4695016980,3365,3365,3365,3365,0
20240514,161100,4695016980,3365,3365,3365,3365,0
20240514,161000,4695016980,3365,3365,3365,3365,0
20240514,160900,4695016980,3365,3365,3365,3365,0
20240514,160800,4695016980,3365,3365,3365,3365,0
20240514,160700,4695016980,3365,3365,3365,3365,0
20240514,160600,4695016980,3365,3365,3365,3365,0
20240514,160500,4695016980,3365,3365,3365,3365,25369
20240514,160400,4695016980,3365,3365,3365,3365,0
20240514,160300,4695016980,3365,3365,3365,3365,0
20240514,160200,4695016980,3365,3365,3365,3365,0
20240514,160100,4695016980,3365,3365,3365,3365,0
20240514,160000,4695016980,3365,3365,3365,3365,0
20240514,155900,4695016980,3365,3365,3365,3365,0
20240514,155800,4695016980,3365,3365,3365,3365,0
20240514,155700,4695016980,3365,3365,3365,3365,0
20240514,155600,4695016980,3365,3365,3365,3365,0
20240514,155500,4695016980,3365,3365,3365,3365,0
20240514,155400,4695016980,3365,3365,3365,3365,0
20240514,155300,4695016980,3365,3365,3365,3365,0
20240514,155200,4695016980,3365,3365,3365,3365,0
20240514,155100,4695016980,3365,3365,3365,3365,0
20240514,155000,4695016980,3365,3365,3365,3365,0
20240514,154900,4695016980,3365,3365,3365,3365,0
20240514,154800,4695016980,3365,3365,3365,3365,0
20240514,154700,4695016980,3365,3365,3365,3365,0
20240514,154600,4695016980,3365,3365,3365,3365,0
20240514,154500,4695016980,3365,3365,3365,3365,0
20240514,154400,4695016980,3365,3365,3365,3365,0
20240514,154300,4695016980,3365,3365,3365,3365,0
20240514,154200,4695016980,3365,3365,3365,3365,0
20240514,154100,4695016980,3365,3365,3365,3365,0
20240514,154000,4695016980,3365,3365,3365,3365,0
20240514,153900,4695016980,3365,3365,3365,3365,0
20240514,153800,4695016980,3365,3365,3365,3365,0
20240514,153700,4695016980,3365,3365,3365,3365,0
20240514,153600,4695016980,3365,3365,3365,3365,0
20240514,153500,4695016980,3365,3365,3365,3365,25369
20240514,153400,4695016980,3365,3365,3365,3365,0
20240514,153300,4695016980,3365,3365,3365,3365,0
20240514,153200,4695016980,3365,3365,3365,3365,0
20240514,153100,4695016980,3365,3365,3365,3365,0
20240514,153000,4695016980,3365,3365,3365,3365,25369
20240514,152900,4609650295,3370,3370,3370,3370,0
20240514,152800,4609650295,3370,3370,3370,3370,0
20240514,152700,4609650295,3370,3370,3370,3370,0
20240514,152600,4609650295,3370,3370,3370,3370,0
20240514,152500,4609650295,3370,3370,3370,3370,0
20240514,152400,4609650295,3370,3370,3370,3370,0
20240514,152300,4609650295,3370,3370,3370,3370,0
20240514,152200,4609650295,3370,3370,3370,3370,0
20240514,152100,4609650295,3370,3370,3370,3370,0
20240514,152000,4609650295,3370,3370,3370,3370,0
20240514,151900,4609650295,3370,3370,3375,3365,2318
20240514,151800,4601844060,3375,3370,3375,3370,7281
20240514,151700,4577280495,3375,3375,3375,3370,2858
20240514,151600,4567640865,3375,3370,3375,3370,2085
20240514,151500,4560613030,3370,3370,3370,3365,1667
20240514,151400,4554999250,3370,3370,3370,3370,284
20240514,151300,4554042170,3365,3375,3375,3365,911
20240514,151200,4550972400,3375,3370,3375,3365,11691
20240514,151100,4511561545,3370,3360,3370,3360,10423
20240514,151000,4476505600,3365,3365,3365,3360,7639
20240514,150900,4450802260,3360,3365,3365,3360,5571
20240514,150800,4432082700,3360,3365,3365,3360,1040
20240514,150700,4428584395,3365,3365,3365,3365,0
20240514,150600,4428584395,3365,3360,3365,3360,192
20240514,150500,4427939265,3365,3360,3365,3360,1000
20240514,150400,4424576765,3355,3360,3360,3355,9147
20240514,150300,4393844435,3360,3365,3365,3360,1021
20240514,150200,4390408775,3365,3360,3365,3360,110
20240514,150100,4390039125,3360,3360,3360,3360,1116
20240514,150000,4386289365,3360,3360,3360,3360,2025
20240514,145900,4379485365,3360,3360,3360,3360,1
20240514,145800,4379482005,3365,3365,3365,3365,42
20240514,145700,4379340675,3365,3365,3365,3365,294
20240514,145600,4378351365,3365,3360,3365,3360,1120
20240514,145500,4374582800,3360,3360,3365,3360,912
20240514,145400,4371516685,3365,3365,3365,3360,2221
20240514,145300,4364054105,3360,3360,3365,3360,842
20240514,145200,4361222760,3360,3365,3365,3360,433
20240514,145100,4359767870,3360,3360,3360,3360,3071
20240514,145000,4349449310,3365,3360,3365,3360,1403
20240514,144900,4344733735,3365,3365,3365,3365,141
20240514,144800,4344259270,3365,3360,3365,3360,1161
20240514,144700,4340357860,3360,3360,3360,3360,464
20240514,144600,4338798820,3360,3360,3360,3360,307
20240514,144500,4337767300,3360,3355,3360,3355,538
20240514,144400,4335960620,3360,3355,3360,3355,443
20240514,144300,4334472640,3360,3355,3360,3355,1533
20240514,144200,4329329415,3360,3355,3360,3355,3002
20240514,144100,4319257695,3360,3360,3360,3360,5
20240514,144000,4319240895,3360,3360,3360,3360,2101
20240514,143900,4312181535,3355,3355,3355,3355,3080
20240514,143800,4301848135,3355,3355,3355,3355,1246
20240514,143700,4297667805,3355,3355,3355,3355,320
20240514,143600,4296594205,3355,3355,3355,3355,628
20240514,143500,4294487265,3355,3360,3360,3355,298
20240514,143400,4293487235,3360,3360,3360,3360,150
20240514,143300,4292983235,3360,3355,3360,3355,837
20240514,143200,4290174800,3355,3355,3355,3355,1
20240514,143100,4290171445,3360,3360,3360,3360,90
20240514,143000,4289869045,3355,3355,3355,3355,643
20240514,142900,4287711780,3355,3355,3360,3355,7481
20240514,142800,4262612880,3355,3355,3360,3355,5508
20240514,142700,4244133380,3360,3355,3360,3355,620
20240514,142600,4242053030,3355,3360,3360,3355,1182
20240514,142500,4238081660,3360,3360,3360,3360,1141
20240514,142400,4234247900,3360,3355,3360,3355,234
20240514,142300,4233462330,3360,3360,3360,3360,30
20240514,142200,4233361530,3360,3365,3365,3360,1630
20240514,142100,4227884725,3360,3360,3360,3355,1032
20240514,142000,4224420365,3360,3360,3360,3355,2078
20240514,141900,4217438785,3360,3360,3360,3360,2500
20240514,141800,4209038785,3365,3365,3365,3365,121
20240514,141700,4208631620,3360,3360,3360,3360,458
20240514,141600,4207092740,3360,3365,3365,3360,1995
20240514,141500,4200382790,3365,3365,3365,3365,867
20240514,141400,4197465335,3365,3360,3365,3360,850
20240514,141300,4194606835,3360,3360,3360,3360,2
20240514,141200,4194600115,3360,3365,3365,3360,118
20240514,141100,4194203460,3365,3365,3365,3365,191
20240514,141000,4193560745,3365,3360,3365,3360,2745
20240514,140900,4184323825,3365,3360,3365,3360,240
20240514,140800,4183517395,3365,3365,3365,3365,128
20240514,140700,4183086675,3365,3365,3365,3365,0
20240514,140600,4183086675,3365,3360,3365,3360,140
20240514,140500,4182616125,3365,3365,3365,3365,712
20240514,140400,4180220245,3360,3360,3360,3360,112
20240514,140300,4179843925,3360,3360,3360,3360,100
20240514,140200,4179507925,3360,3365,3365,3360,101
20240514,140100,4179168065,3365,3365,3365,3365,100
20240514,140000,4178831565,3365,3360,3365,3360,4
20240514,135900,4178818115,3365,3365,3365,3365,2
20240514,135800,4178811385,3360,3360,3360,3360,1203
20240514,135700,4174769305,3360,3360,3365,3360,697
20240514,135600,4172427370,3365,3365,3365,3360,107
20240514,135500,4172067375,3365,3365,3365,3365,73
20240514,135400,4171821730,3360,3360,3360,3360,241
20240514,135300,4171011970,3360,3360,3360,3360,316
20240514,135200,4169950210,3365,3365,3365,3365,6254
20240514,135100,4148905500,3365,3365,3365,3365,150
20240514,135000,4148400750,3365,3360,3365,3360,541
20240514,134900,4146580290,3365,3360,3365,3360,351
20240514,134800,4145400925,3365,3365,3365,3365,3284
20240514,134700,4134350265,3370,3370,3370,3365,1233
20240514,134600,4130201055,3370,3365,3370,3365,6935
20240514,134500,4106833035,3365,3365,3370,3365,2375
20240514,134400,4098841155,3365,3365,3365,3365,2903
20240514,134300,4089072560,3365,3360,3365,3360,335
20240514,134200,4087946950,3365,3365,3365,3365,0
20240514,134100,4087946950,3365,3360,3365,3355,2438
20240514,134000,4079755130,3360,3360,3360,3355,704
20240514,133900,4077389975,3360,3360,3360,3360,6052
20240514,133800,4057055255,3360,3360,3365,3360,3918
20240514,133700,4043889995,3360,3365,3365,3360,6805
20240514,133600,4021023695,3360,3360,3365,3355,8309
20240514,133500,3993100885,3365,3360,3365,3360,98
20240514,133400,3992771555,3360,3360,3360,3360,1292
20240514,133300,3988430435,3365,3365,3365,3365,2
20240514,133200,3988423705,3360,3365,3365,3360,801
20240514,133100,3985732340,3365,3365,3365,3365,245
20240514,133000,3984907915,3365,3365,3365,3365,100
20240514,132900,3984571415,3365,3365,3365,3365,5
20240514,132800,3984554590,3365,3365,3370,3365,1391
20240514,132700,3979873865,3365,3360,3365,3360,402
20240514,132600,3978522135,3360,3365,3365,3360,1254
20240514,132500,3974307300,3360,3365,3365,3360,470
20240514,132400,3972728095,3360,3370,3370,3360,4696
20240514,132300,3956925340,3370,3370,3370,3370,260
20240514,132200,3956049140,3370,3375,3375,3370,321
20240514,132100,3954967360,3365,3375,3375,3365,479
20240514,132000,3953352665,3375,3365,3375,3365,4102
20240514,131900,3939529420,3370,3370,3370,3370,52
20240514,131800,3939354180,3370,3365,3370,3365,503
20240514,131700,3937661575,3370,3370,3370,3365,70
20240514,131600,3937425720,3365,3370,3370,3365,159
20240514,131500,3936890390,3370,3365,3370,3365,123
20240514,131400,3936475890,3370,3370,3370,3365,568
20240514,131300,3934564555,3365,3365,3365,3365,123
20240514,131200,3934150660,3365,3365,3365,3365,500
20240514,131100,3932468160,3365,3365,3365,3365,4
20240514,131000,3932454700,3365,3360,3365,3360,367
20240514,130900,3931221510,3360,3360,3365,3360,433
20240514,130800,3929765045,3365,3365,3365,3365,3
20240514,130700,3929754950,3365,3360,3365,3360,590
20240514,130600,3927771850,3360,3360,3360,3360,1469
20240514,130500,3922836010,3360,3365,3365,3360,710
20240514,130400,3920446865,3365,3360,3365,3360,1331
20240514,130300,3915968205,3365,3360,3365,3360,2
20240514,130200,3915961480,3365,3360,3365,3360,2
20240514,130100,3915954755,3365,3365,3365,3365,117
20240514,130000,3915561050,3365,3365,3365,3365,21
20240514,125900,3915490385,3365,3365,3365,3365,36
20240514,125800,3915369245,3365,3370,3370,3360,8156
20240514,125700,3887950825,3365,3365,3365,3365,1
20240514,125600,3887947460,3375,3375,3375,3365,172
20240514,125500,3887368660,3365,3365,3370,3365,1509
20240514,125400,3882288320,3370,3370,3370,3365,1991
20240514,125300,3875587835,3370,3365,3370,3365,34
20240514,125200,3875473420,3365,3370,3370,3365,20
20240514,125100,3875406070,3370,3370,3370,3370,0
20240514,125000,3875406070,3370,3370,3370,3370,0
20240514,124900,3875406070,3370,3365,3370,3365,1664
20240514,124800,3869800010,3365,3370,3370,3365,79
20240514,124700,3869534170,3375,3375,3375,3375,0
20240514,124600,3869534170,3375,3375,3375,3375,1
20240514,124500,3869530795,3360,3375,3375,3360,4739
20240514,124400,3853572790,3370,3370,3370,3370,8
20240514,124300,3853545830,3365,3365,3365,3365,0
20240514,124200,3853545830,3365,3365,3365,3365,0
20240514,124100,3853545830,3365,3365,3365,3365,0
20240514,124000,3853545830,3365,3370,3370,3365,300
20240514,123900,3852536320,3370,3370,3370,3370,227
20240514,123800,3851771330,3370,3365,3370,3365,1764
20240514,123700,3845834035,3365,3365,3365,3365,40
20240514,123600,3845699435,3365,3365,3370,3365,3513
20240514,123500,3833877940,3365,3370,3370,3365,1089
20240514,123400,3830213430,3370,3370,3370,3370,12
20240514,123300,3830172990,3370,3370,3370,3365,617
20240514,123200,3828095200,3370,3370,3370,3370,2872
20240514,123100,3818416560,3370,3375,3375,3370,311
20240514,123000,3817368440,3375,3370,3375,3370,1704
20240514,122900,3811625900,3375,3375,3375,3375,1
20240514,122800,3811622525,3370,3370,3370,3370,600
20240514,122700,3809600525,3375,3375,3375,3375,134
20240514,122600,3809148275,3375,3375,3375,3375,975
20240514,122500,3805857650,3375,3375,3375,3375,1794
20240514,122400,3799802900,3370,3375,3375,3370,902
20240514,122300,3796760655,3375,3375,3375,3375,1
20240514,122200,3796757280,3370,3370,3370,3370,700
20240514,122100,3794398280,3370,3375,3375,3370,1617
20240514,122000,3788947900,3375,3370,3375,3370,13
20240514,121900,3788904030,3375,3375,3380,3370,607
20240514,121800,3786855830,3380,3380,3380,3380,0
20240514,121700,3786855830,3380,3375,3380,3375,1136
20240514,121600,3783021825,3375,3370,3375,3370,1221
20240514,121500,3778907050,3375,3370,3375,3370,2
20240514,121400,3778900305,3375,3370,3375,3370,53
20240514,121300,3778721685,3375,3375,3375,3375,404
20240514,121200,3777358185,3380,3380,3380,3380,450
20240514,121100,3775837185,3385,3385,3385,3385,0
20240514,121000,3775837185,3385,3375,3385,3375,20334
20240514,120900,3707115505,3375,3375,3375,3375,250
20240514,120800,3706271755,3375,3370,3375,3370,151
20240514,120700,3705762865,3375,3370,3375,3370,613
20240514,120600,3703697045,3370,3370,3370,3370,144
20240514,120500,3703211765,3375,3370,3375,3370,456
20240514,120400,3701672910,3370,3370,3370,3370,303
20240514,120300,3700651800,3375,3375,3375,3375,2357
20240514,120200,3692696925,3375,3375,3375,3375,1505
20240514,120100,3687617550,3375,3380,3380,3375,1427
20240514,120000,3682801415,3380,3375,3380,3375,405
20240514,115900,3681434535,3375,3375,3375,3375,40
20240514,115800,3681299535,3380,3380,3380,3375,348
20240514,115700,3680123395,3380,3380,3380,3380,603
20240514,115600,3678085255,3380,3380,3380,3380,1
20240514,115500,3678081875,3375,3375,3375,3375,150
20240514,115400,3677575625,3375,3380,3380,3375,107
20240514,115300,3677213970,3380,3380,3380,3380,1
20240514,115200,3677210590,3375,3380,3380,3375,101
20240514,115100,3676869710,3375,3380,3380,3375,503
20240514,115000,3675172070,3380,3380,3380,3380,585
20240514,114900,3673194770,3375,3375,3375,3375,300
20240514,114800,3672182270,3380,3380,3380,3380,58
20240514,114700,3671986230,3380,3380,3380,3380,0
20240514,114600,3671986230,3380,3380,3380,3380,4
20240514,114500,3671972710,3375,3375,3375,3375,0
20240514,114400,3671972710,3375,3375,3375,3375,0
20240514,114300,3671972710,3375,3375,3375,3375,1
20240514,114200,3671969335,3375,3380,3380,3375,981
20240514,114100,3668655960,3375,3380,3380,3375,304
20240514,114000,3667629955,3375,3375,3375,3375,230
20240514,113900,3666853705,3375,3375,3375,3375,710
20240514,113800,3664457455,3380,3380,3380,3375,303
20240514,113700,3663434815,3375,3375,3380,3375,192
20240514,113600,3662786810,3380,3375,3380,3375,646
20240514,113500,3660606380,3380,3375,3380,3375,1003
20240514,113400,3657221240,3380,3380,3380,3380,100
20240514,113300,3656883240,3380,3380,3380,3375,2674
20240514,113200,3647857630,3380,3370,3380,3370,2204
20240514,113100,3640420125,3375,3370,3375,3370,51
20240514,113000,3640248250,3375,3370,3375,3370,3
20240514,112900,3640238135,3370,3370,3370,3370,11
20240514,112800,3640201065,3370,3370,3370,3370,94
20240514,112700,3639884285,3370,3375,3375,3370,63
20240514,112600,3639671970,3370,3380,3380,3370,706
20240514,112500,3637289235,3380,3375,3380,3375,233
20240514,112400,3636502850,3380,3380,3380,3375,241
20240514,112300,3635688380,3380,3380,3380,3380,1060
20240514,112200,3632105580,3380,3380,3385,3380,1707
20240514,112100,3626335885,3380,3375,3385,3375,14498
20240514,112000,3577357010,3375,3370,3375,3370,552
20240514,111900,3575494145,3370,3370,3370,3370,1331
20240514,111800,3571008675,3370,3365,3370,3365,1510
20240514,111700,3565927510,3365,3370,3370,3365,1723
20240514,111600,3560127905,3370,3375,3375,3370,511
20240514,111500,3558405780,3375,3370,3375,3370,1280
20240514,111400,3554092170,3375,3370,3375,3370,1263
20240514,111300,3549835850,3370,3370,3375,3370,1169
20240514,111200,3545896310,3370,3370,3370,3370,462
20240514,111100,3544339370,3370,3365,3370,3365,1151
20240514,111000,3540466245,3370,3365,3370,3365,8364
20240514,110900,3512321380,3365,3360,3365,3360,11044
20240514,110800,3475207915,3365,3365,3365,3360,311
20240514,110700,3474161750,3365,3360,3365,3360,1558
20240514,110600,3468926130,3365,3360,3365,3360,2259
20240514,110500,3461334690,3360,3365,3370,3360,3534
20240514,110400,3449449130,3370,3370,3370,3370,13
20240514,110300,3449405320,3370,3370,3370,3365,674
20240514,110200,3447134690,3365,3375,3375,3365,14681
20240514,110100,3397723840,3370,3375,3375,3370,11186
20240514,110000,3360021275,3375,3375,3375,3375,4521
20240514,105900,3344762900,3375,3375,3375,3375,500
20240514,105800,3343075400,3380,3375,3380,3375,3450
20240514,105700,3331431575,3375,3375,3375,3375,63
20240514,105600,3331218950,3375,3375,3375,3375,150
20240514,105500,3330712700,3380,3380,3380,3380,343
20240514,105400,3329553360,3375,3375,3375,3375,2755
20240514,105300,3320255235,3375,3380,3380,3375,33
20240514,105200,3320143845,3375,3375,3375,3375,1565
20240514,105100,3314861970,3375,3380,3385,3375,267
20240514,105000,3313959275,3380,3390,3390,3380,4001
20240514,104900,3300435880,3380,3385,3390,3380,330
20240514,104800,3299318190,3385,3380,3385,3380,614
20240514,104700,3297241865,3380,3385,3385,3380,1475
20240514,104600,3292250610,3385,3385,3385,3380,496
20240514,104500,3290571655,3380,3390,3390,3380,305
20240514,104400,3289539445,3385,3390,3390,3380,1409
20240514,104300,3284770245,3390,3385,3390,3385,2031
20240514,104200,3277895010,3385,3385,3385,3380,556
20240514,104100,3276012960,3380,3380,3390,3380,1087
20240514,104000,3272336040,3385,3380,3385,3380,94
20240514,103900,3272018290,3375,3385,3385,3375,111
20240514,103800,3271642875,3380,3380,3385,3380,1399
20240514,103700,3266914250,3380,3385,3385,3380,9850
20240514,103600,3233616730,3380,3385,3385,3380,473
20240514,103500,3232015650,3380,3385,3385,3380,1586
20240514,103400,3226653575,3380,3390,3390,3380,720
20240514,103300,3224214880,3385,3390,3390,3380,621
20240514,103200,3222113795,3380,3385,3390,3380,900
20240514,103100,3219067295,3385,3380,3385,3380,1648
20240514,103000,3213495040,3385,3385,3385,3380,7621
20240514,102900,3187699685,3385,3380,3385,3380,3874
20240514,102800,3174592975,3380,3380,3380,3380,1073
20240514,102700,3170966235,3385,3385,3385,3380,1373
20240514,102600,3166325365,3385,3380,3385,3380,33
20240514,102500,3166213775,3385,3385,3385,3385,0
20240514,102400,3166213775,3385,3385,3385,3385,255
20240514,102300,3165350600,3385,3385,3385,3380,124
20240514,102200,3164931355,3385,3390,3390,3385,1400
20240514,102100,3160191825,3390,3390,3390,3385,2001
20240514,102000,3153416020,3390,3390,3390,3385,763
20240514,101900,3150830755,3385,3385,3390,3385,1353
20240514,101800,3146247830,3390,3390,3395,3390,3688
20240514,101700,3133745505,3395,3395,3395,3390,1784
20240514,101600,3127697240,3390,3395,3395,3390,174
20240514,101500,3127106610,3395,3395,3395,3395,5
20240514,101400,3127089635,3395,3390,3395,3390,1656
20240514,101300,3121475705,3390,3390,3390,3390,630
20240514,101200,3119340005,3395,3390,3395,3390,468
20240514,101100,3117751645,3395,3395,3395,3390,72
20240514,101000,3117507235,3395,3390,3395,3390,2370
20240514,100900,3109470365,3395,3390,3395,3385,252
20240514,100800,3108615775,3390,3385,3390,3385,6735
20240514,100700,3085784475,3385,3385,3390,3385,326
20240514,100600,3084680865,3385,3390,3390,3385,9230
20240514,100500,3053435850,3390,3390,3390,3385,9255
20240514,100400,3022100790,3385,3390,3395,3385,1937
20240514,100300,3015530935,3390,3390,3390,3390,1353
20240514,100200,3010944265,3385,3385,3385,3385,5084
20240514,100100,2993734925,3390,3390,3395,3390,1888
20240514,100000,2987334600,3390,3390,3395,3390,1993
20240514,095900,2980577325,3395,3390,3395,3385,4613
20240514,095800,2964939325,3390,3380,3390,3380,7515
20240514,095700,2939475050,3380,3385,3385,3380,1436
20240514,095600,2934615870,3380,3375,3380,3375,1322
20240514,095500,2930147530,3375,3380,3385,3375,4391
20240514,095400,2915321080,3385,3380,3385,3375,596
20240514,095300,2913307195,3380,3380,3390,3380,425
20240514,095200,2911868720,3380,3380,3390,3375,3326
20240514,095100,2900619075,3375,3385,3385,3375,773
20240514,095000,2898008070,3380,3385,3385,3375,630
20240514,094900,2895879360,3390,3385,3390,3375,3282
20240514,094800,2884790380,3385,3385,3385,3385,479
20240514,094700,2883168965,3385,3380,3385,3375,1838
20240514,094600,2876960580,3385,3395,3395,3385,44
20240514,094500,2876811625,3370,3395,3395,3370,15032
20240514,094400,2826032120,3390,3395,3395,3385,397
20240514,094300,2824685765,3385,3395,3395,3385,4039
20240514,094200,2810997995,3395,3390,3400,3390,5885
20240514,094100,2791017520,3395,3385,3395,3385,4203
20240514,094000,2776769875,3385,3385,3385,3375,283
20240514,093900,2775813585,3370,3380,3385,3370,9852
20240514,093800,2742492775,3380,3380,3380,3370,3677
20240514,093700,2730093100,3370,3370,3375,3370,7336
20240514,093600,2705366785,3370,3370,3375,3370,3468
20240514,093500,2693679575,3370,3375,3375,3370,4236
20240514,093400,2679401510,3375,3375,3375,3370,5790
20240514,093300,2659876580,3370,3375,3380,3370,15259
20240514,093200,2608411330,3380,3375,3380,3375,3913
20240514,093100,2595195135,3380,3380,3385,3375,5169
20240514,093000,2577728590,3380,3385,3385,3380,8892
20240514,092900,2547659010,3385,3385,3390,3380,13630
20240514,092800,2501541105,3390,3395,3395,3385,23854
20240514,092700,2420719375,3395,3395,3395,3395,1596
20240514,092600,2415300955,3395,3400,3400,3395,2344
20240514,092500,2407342875,3400,3400,3400,3395,2678
20240514,092400,2398238005,3400,3395,3400,3395,2001
20240514,092300,2391436110,3395,3395,3395,3390,5948
20240514,092200,2371243440,3400,3405,3405,3400,10013
20240514,092100,2337186505,3405,3405,3410,3405,6265
20240514,092000,2315824705,3405,3395,3405,3395,10552
20240514,091900,2279934280,3395,3395,3405,3395,4141
20240514,091800,2265858410,3400,3390,3400,3390,8651
20240514,091700,2236477815,3390,3400,3400,3385,8790
20240514,091600,2206660260,3400,3395,3400,3390,13165
20240514,091500,2161981900,3395,3410,3410,3395,12913
20240514,091400,2118075340,3410,3410,3410,3405,10605
20240514,091300,2081937805,3410,3405,3415,3405,5794
20240514,091200,2062190245,3405,3410,3415,3405,12124
20240514,091100,2020849420,3405,3405,3410,3400,11875
20240514,091000,1980376765,3405,3390,3405,3385,55357
20240514,090900,1792458740,3390,3395,3400,3390,11306
20240514,090800,1754076340,3395,3400,3410,3395,34945
20240514,090700,1635222600,3400,3410,3410,3400,19897
20240514,090600,1567490695,3405,3415,3415,3405,42470
20240514,090500,1422629545,3415,3410,3420,3405,40057
20240514,090400,1285856475,3410,3420,3420,3405,24968
20240514,090300,1200659420,3410,3425,3425,3410,53241
20240514,090200,1018606855,3425,3425,3425,3415,59502
20240514,090100,815123415,3420,3410,3430,3405,88835
20240514,090000,511681830,3415,3365,3420,3365,151116