KissMeData/001790/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183500,896661690,3185,3185,3185,3185,7787
20240514,183400,896661690,3185,3185,3185,3185,0
20240514,183300,896661690,3185,3185,3185,3185,0
20240514,183200,896661690,3185,3185,3185,3185,0
20240514,183100,896661690,3185,3185,3185,3185,0
20240514,183000,896661690,3185,3185,3185,3185,0
20240514,182900,896661690,3185,3185,3185,3185,0
20240514,182800,896661690,3185,3185,3185,3185,0
20240514,182700,896661690,3185,3185,3185,3185,0
20240514,182600,896661690,3185,3185,3185,3185,0
20240514,182500,896661690,3185,3185,3185,3185,0
20240514,182400,896661690,3185,3185,3185,3185,0
20240514,182300,896661690,3185,3185,3185,3185,0
20240514,182200,896661690,3185,3185,3185,3185,0
20240514,182100,896661690,3185,3185,3185,3185,0
20240514,182000,896661690,3185,3185,3185,3185,0
20240514,181900,896661690,3185,3185,3185,3185,0
20240514,181800,896661690,3185,3185,3185,3185,0
20240514,181700,896661690,3185,3185,3185,3185,0
20240514,181600,896661690,3185,3185,3185,3185,0
20240514,181500,896661690,3185,3185,3185,3185,0
20240514,181400,896661690,3185,3185,3185,3185,0
20240514,181300,896661690,3185,3185,3185,3185,0
20240514,181200,896661690,3185,3185,3185,3185,0
20240514,181100,896661690,3185,3185,3185,3185,0
20240514,181000,896661690,3185,3185,3185,3185,0
20240514,180900,896661690,3185,3185,3185,3185,0
20240514,180800,896661690,3185,3185,3185,3185,0
20240514,180700,896661690,3185,3185,3185,3185,0
20240514,180600,896661690,3185,3185,3185,3185,0
20240514,180500,896661690,3185,3185,3185,3185,7787
20240514,180400,896661690,3185,3185,3185,3185,0
20240514,180300,896661690,3185,3185,3185,3185,0
20240514,180200,896661690,3185,3185,3185,3185,0
20240514,180100,896661690,3185,3185,3185,3185,0
20240514,180000,896661690,3185,3185,3185,3185,0
20240514,175900,896661690,3185,3185,3185,3185,0
20240514,175800,896661690,3185,3185,3185,3185,0
20240514,175700,896661690,3185,3185,3185,3185,0
20240514,175600,896661690,3185,3185,3185,3185,0
20240514,175500,896661690,3185,3185,3185,3185,0
20240514,175400,896661690,3185,3185,3185,3185,0
20240514,175300,896661690,3185,3185,3185,3185,0
20240514,175200,896661690,3185,3185,3185,3185,0
20240514,175100,896661690,3185,3185,3185,3185,0
20240514,175000,896661690,3185,3185,3185,3185,0
20240514,174900,896661690,3185,3185,3185,3185,0
20240514,174800,896661690,3185,3185,3185,3185,0
20240514,174700,896661690,3185,3185,3185,3185,0
20240514,174600,896661690,3185,3185,3185,3185,0
20240514,174500,896661690,3185,3185,3185,3185,0
20240514,174400,896661690,3185,3185,3185,3185,0
20240514,174300,896661690,3185,3185,3185,3185,0
20240514,174200,896661690,3185,3185,3185,3185,0
20240514,174100,896661690,3185,3185,3185,3185,0
20240514,174000,896661690,3185,3185,3185,3185,0
20240514,173900,896661690,3185,3185,3185,3185,0
20240514,173800,896661690,3185,3185,3185,3185,0
20240514,173700,896661690,3185,3185,3185,3185,0
20240514,173600,896661690,3185,3185,3185,3185,0
20240514,173500,896661690,3185,3185,3185,3185,7787
20240514,173400,896661690,3185,3185,3185,3185,0
20240514,173300,896661690,3185,3185,3185,3185,0
20240514,173200,896661690,3185,3185,3185,3185,0
20240514,173100,896661690,3185,3185,3185,3185,0
20240514,173000,896661690,3185,3185,3185,3185,0
20240514,172900,896661690,3185,3185,3185,3185,0
20240514,172800,896661690,3185,3185,3185,3185,0
20240514,172700,896661690,3185,3185,3185,3185,0
20240514,172600,896661690,3185,3185,3185,3185,0
20240514,172500,896661690,3185,3185,3185,3185,0
20240514,172400,896661690,3185,3185,3185,3185,0
20240514,172300,896661690,3185,3185,3185,3185,0
20240514,172200,896661690,3185,3185,3185,3185,0
20240514,172100,896661690,3185,3185,3185,3185,0
20240514,172000,896661690,3185,3185,3185,3185,0
20240514,171900,896661690,3185,3185,3185,3185,0
20240514,171800,896661690,3185,3185,3185,3185,0
20240514,171700,896661690,3185,3185,3185,3185,0
20240514,171600,896661690,3185,3185,3185,3185,0
20240514,171500,896661690,3185,3185,3185,3185,0
20240514,171400,896661690,3185,3185,3185,3185,0
20240514,171300,896661690,3185,3185,3185,3185,0
20240514,171200,896661690,3185,3185,3185,3185,0
20240514,171100,896661690,3185,3185,3185,3185,0
20240514,171000,896661690,3185,3185,3185,3185,0
20240514,170900,896661690,3185,3185,3185,3185,0
20240514,170800,896661690,3185,3185,3185,3185,0
20240514,170700,896661690,3185,3185,3185,3185,0
20240514,170600,896661690,3185,3185,3185,3185,0
20240514,170500,896661690,3185,3185,3185,3185,7787
20240514,170400,896661690,3185,3185,3185,3185,0
20240514,170300,896661690,3185,3185,3185,3185,0
20240514,170200,896661690,3185,3185,3185,3185,0
20240514,170100,896661690,3185,3185,3185,3185,0
20240514,170000,896661690,3185,3185,3185,3185,0
20240514,165900,896661690,3185,3185,3185,3185,0
20240514,165800,896661690,3185,3185,3185,3185,0
20240514,165700,896661690,3185,3185,3185,3185,0
20240514,165600,896661690,3185,3185,3185,3185,0
20240514,165500,896661690,3185,3185,3185,3185,0
20240514,165400,896661690,3185,3185,3185,3185,0
20240514,165300,896661690,3185,3185,3185,3185,0
20240514,165200,896661690,3185,3185,3185,3185,0
20240514,165100,896661690,3185,3185,3185,3185,0
20240514,165000,896661690,3185,3185,3185,3185,0
20240514,164900,896661690,3185,3185,3185,3185,0
20240514,164800,896661690,3185,3185,3185,3185,0
20240514,164700,896661690,3185,3185,3185,3185,0
20240514,164600,896661690,3185,3185,3185,3185,0
20240514,164500,896661690,3185,3185,3185,3185,0
20240514,164400,896661690,3185,3185,3185,3185,0
20240514,164300,896661690,3185,3185,3185,3185,0
20240514,164200,896661690,3185,3185,3185,3185,0
20240514,164100,896661690,3185,3185,3185,3185,0
20240514,164000,896661690,3185,3185,3185,3185,0
20240514,163900,896661690,3185,3185,3185,3185,0
20240514,163800,896661690,3185,3185,3185,3185,0
20240514,163700,896661690,3185,3185,3185,3185,0
20240514,163600,896661690,3185,3185,3185,3185,0
20240514,163500,896661690,3185,3185,3185,3185,7787
20240514,163400,896661690,3185,3185,3185,3185,0
20240514,163300,896661690,3185,3185,3185,3185,0
20240514,163200,896661690,3185,3185,3185,3185,0
20240514,163100,896661690,3185,3185,3185,3185,0
20240514,163000,896661690,3185,3185,3185,3185,0
20240514,162900,896661690,3185,3185,3185,3185,0
20240514,162800,896661690,3185,3185,3185,3185,0
20240514,162700,896661690,3185,3185,3185,3185,0
20240514,162600,896661690,3185,3185,3185,3185,0
20240514,162500,896661690,3185,3185,3185,3185,0
20240514,162400,896661690,3185,3185,3185,3185,0
20240514,162300,896661690,3185,3185,3185,3185,0
20240514,162200,896661690,3185,3185,3185,3185,0
20240514,162100,896661690,3185,3185,3185,3185,0
20240514,162000,896661690,3185,3185,3185,3185,0
20240514,161900,896661690,3185,3185,3185,3185,0
20240514,161800,896661690,3185,3185,3185,3185,0
20240514,161700,896661690,3185,3185,3185,3185,0
20240514,161600,896661690,3185,3185,3185,3185,0
20240514,161500,896661690,3185,3185,3185,3185,0
20240514,161400,896661690,3185,3185,3185,3185,0
20240514,161300,896661690,3185,3185,3185,3185,0
20240514,161200,896661690,3185,3185,3185,3185,0
20240514,161100,896661690,3185,3185,3185,3185,0
20240514,161000,896661690,3185,3185,3185,3185,0
20240514,160900,896661690,3185,3185,3185,3185,0
20240514,160800,896661690,3185,3185,3185,3185,0
20240514,160700,896661690,3185,3185,3185,3185,0
20240514,160600,896661690,3185,3185,3185,3185,0
20240514,160500,896661690,3185,3185,3185,3185,7787
20240514,160400,896661690,3185,3185,3185,3185,0
20240514,160300,896661690,3185,3185,3185,3185,0
20240514,160200,896661690,3185,3185,3185,3185,0
20240514,160100,896661690,3185,3185,3185,3185,0
20240514,160000,896661690,3185,3185,3185,3185,0
20240514,155900,896661690,3185,3185,3185,3185,0
20240514,155800,896661690,3185,3185,3185,3185,0
20240514,155700,896661690,3185,3185,3185,3185,0
20240514,155600,896661690,3185,3185,3185,3185,0
20240514,155500,896661690,3185,3185,3185,3185,0
20240514,155400,896661690,3185,3185,3185,3185,0
20240514,155300,896661690,3185,3185,3185,3185,0
20240514,155200,896661690,3185,3185,3185,3185,0
20240514,155100,896661690,3185,3185,3185,3185,0
20240514,155000,896661690,3185,3185,3185,3185,0
20240514,154900,896661690,3185,3185,3185,3185,0
20240514,154800,896661690,3185,3185,3185,3185,0
20240514,154700,896661690,3185,3185,3185,3185,0
20240514,154600,896661690,3185,3185,3185,3185,0
20240514,154500,896661690,3185,3185,3185,3185,0
20240514,154400,896661690,3185,3185,3185,3185,0
20240514,154300,896661690,3185,3185,3185,3185,0
20240514,154200,896661690,3185,3185,3185,3185,0
20240514,154100,896661690,3185,3185,3185,3185,0
20240514,154000,896661690,3185,3185,3185,3185,0
20240514,153900,896661690,3185,3185,3185,3185,0
20240514,153800,896661690,3185,3185,3185,3185,0
20240514,153700,896661690,3185,3185,3185,3185,0
20240514,153600,896661690,3185,3185,3185,3185,0
20240514,153500,896661690,3185,3185,3185,3185,7787
20240514,153400,896661690,3185,3185,3185,3185,0
20240514,153300,896661690,3185,3185,3185,3185,0
20240514,153200,896661690,3185,3185,3185,3185,0
20240514,153100,896661690,3185,3185,3185,3185,0
20240514,153000,896661690,3185,3185,3185,3185,7787
20240514,152900,871860095,3180,3180,3180,3180,0
20240514,152800,871860095,3180,3180,3180,3180,0
20240514,152700,871860095,3180,3180,3180,3180,0
20240514,152600,871860095,3180,3180,3180,3180,0
20240514,152500,871860095,3180,3180,3180,3180,0
20240514,152400,871860095,3180,3180,3180,3180,0
20240514,152300,871860095,3180,3180,3180,3180,0
20240514,152200,871860095,3180,3180,3180,3180,0
20240514,152100,871860095,3180,3180,3180,3180,0
20240514,152000,871860095,3180,3180,3180,3180,0
20240514,151900,871860095,3180,3190,3190,3180,2244
20240514,151800,864711960,3190,3190,3190,3190,52
20240514,151700,864546080,3195,3195,3195,3190,202
20240514,151600,863901035,3190,3190,3190,3190,41
20240514,151500,863770245,3195,3190,3195,3185,20489
20240514,151400,798512080,3190,3190,3190,3185,3420
20240514,151300,787608445,3190,3190,3195,3190,580
20240514,151200,785755745,3190,3195,3195,3190,599
20240514,151100,783844460,3190,3190,3190,3190,7518
20240514,151000,759862040,3190,3185,3190,3185,93
20240514,150900,759565475,3190,3190,3190,3190,0
20240514,150800,759565475,3190,3190,3190,3185,7
20240514,150700,759543150,3185,3190,3190,3185,38
20240514,150600,759422110,3185,3190,3190,3185,22
20240514,150500,759351980,3190,3185,3190,3185,16356
20240514,150400,707232400,3180,3180,3180,3180,2130
20240514,150300,700459000,3180,3180,3180,3180,120
20240514,150200,700077400,3185,3185,3185,3185,0
20240514,150100,700077400,3185,3180,3185,3180,423
20240514,150000,698731135,3180,3180,3180,3180,878
20240514,145900,695939095,3185,3185,3185,3185,0
20240514,145800,695939095,3185,3185,3185,3185,8
20240514,145700,695913615,3185,3185,3185,3185,0
20240514,145600,695913615,3185,3185,3185,3185,0
20240514,145500,695913615,3185,3180,3185,3180,200
20240514,145400,695277115,3180,3180,3180,3180,263
20240514,145300,694440775,3180,3180,3180,3180,10
20240514,145200,694408975,3180,3180,3180,3180,500
20240514,145100,692818975,3185,3185,3185,3185,0
20240514,145000,692818975,3185,3185,3185,3185,1
20240514,144900,692815790,3180,3180,3180,3180,63
20240514,144800,692615450,3185,3185,3185,3185,1
20240514,144700,692612265,3180,3180,3180,3180,420
20240514,144600,691276665,3180,3180,3180,3180,0
20240514,144500,691276665,3180,3180,3180,3180,893
20240514,144400,688436925,3180,3180,3180,3180,0
20240514,144300,688436925,3180,3180,3180,3180,13
20240514,144200,688395585,3180,3180,3180,3180,244
20240514,144100,687619665,3185,3180,3185,3180,1156
20240514,144000,683942805,3180,3180,3180,3180,40
20240514,143900,683815605,3180,3180,3185,3180,122
20240514,143800,683427620,3185,3175,3185,3175,179
20240514,143700,682859285,3185,3185,3185,3185,10
20240514,143600,682827435,3185,3185,3185,3185,571
20240514,143500,681008800,3175,3175,3175,3175,3500
20240514,143400,669896300,3185,3185,3185,3185,48
20240514,143300,669743420,3185,3185,3185,3185,0
20240514,143200,669743420,3185,3185,3185,3185,0
20240514,143100,669743420,3185,3185,3185,3185,0
20240514,143000,669743420,3185,3180,3185,3180,142
20240514,142900,669291845,3180,3180,3180,3180,0
20240514,142800,669291845,3180,3185,3185,3180,800
20240514,142700,666747805,3175,3175,3185,3175,18240
20240514,142600,608747105,3180,3185,3185,3180,2263
20240514,142500,601550760,3180,3180,3180,3180,100
20240514,142400,601232760,3180,3180,3180,3180,558
20240514,142300,599458320,3185,3185,3185,3185,0
20240514,142200,599458320,3185,3185,3185,3185,1
20240514,142100,599455135,3180,3180,3180,3180,5188
20240514,142000,582957295,3180,3180,3180,3180,0
20240514,141900,582957295,3180,3180,3180,3180,114
20240514,141800,582594775,3180,3180,3180,3180,0
20240514,141700,582594775,3180,3180,3180,3180,0
20240514,141600,582594775,3180,3180,3180,3180,63
20240514,141500,582394435,3180,3180,3180,3180,0
20240514,141400,582394435,3180,3180,3180,3180,100
20240514,141300,582076435,3185,3185,3185,3185,0
20240514,141200,582076435,3185,3175,3185,3175,16
20240514,141100,582025625,3175,3180,3180,3175,2043
20240514,141000,575531545,3185,3185,3185,3185,6
20240514,140900,575512435,3180,3180,3180,3180,3016
20240514,140800,565921555,3180,3180,3180,3180,0
20240514,140700,565921555,3180,3180,3180,3180,0
20240514,140600,565921555,3180,3180,3180,3180,0
20240514,140500,565921555,3180,3180,3180,3180,0
20240514,140400,565921555,3180,3180,3180,3180,0
20240514,140300,565921555,3180,3185,3185,3180,64
20240514,140200,565718030,3185,3185,3185,3185,0
20240514,140100,565718030,3185,3185,3185,3185,80
20240514,140000,565463230,3185,3185,3185,3185,0
20240514,135900,565463230,3185,3185,3185,3185,0
20240514,135800,565463230,3185,3185,3185,3185,1504
20240514,135700,560672990,3185,3185,3185,3185,0
20240514,135600,560672990,3185,3185,3185,3185,50
20240514,135500,560513740,3180,3180,3180,3180,4029
20240514,135400,547701520,3180,3180,3180,3180,400
20240514,135300,546429520,3180,3185,3185,3180,1174
20240514,135200,542696150,3185,3185,3185,3185,507
20240514,135100,541081355,3185,3185,3185,3185,40
20240514,135000,540953955,3185,3185,3185,3185,200
20240514,134900,540316955,3185,3185,3185,3185,908
20240514,134800,537424975,3185,3185,3185,3185,300
20240514,134700,536469475,3180,3180,3180,3180,100
20240514,134600,536151475,3180,3180,3180,3180,600
20240514,134500,534243475,3180,3180,3180,3180,398
20240514,134400,532977835,3180,3180,3180,3180,0
20240514,134300,532977835,3180,3180,3180,3180,0
20240514,134200,532977835,3180,3180,3180,3180,0
20240514,134100,532977835,3180,3180,3180,3180,11
20240514,134000,532942855,3185,3185,3185,3185,321
20240514,133900,531920470,3185,3185,3185,3185,1
20240514,133800,531917285,3180,3185,3185,3180,145
20240514,133700,531456160,3185,3185,3185,3185,1
20240514,133600,531452975,3180,3180,3180,3180,100
20240514,133500,531134975,3185,3185,3185,3185,0
20240514,133400,531134975,3185,3185,3185,3185,1
20240514,133300,531131790,3180,3180,3180,3180,2060
20240514,133200,524580990,3180,3180,3180,3180,0
20240514,133100,524580990,3180,3180,3180,3180,0
20240514,133000,524580990,3180,3185,3185,3180,1810
20240514,132900,518823975,3185,3185,3185,3185,0
20240514,132800,518823975,3185,3185,3185,3185,3
20240514,132700,518814420,3185,3175,3185,3175,214
20240514,132600,518133460,3180,3180,3180,3180,100
20240514,132500,517815460,3185,3185,3185,3185,1
20240514,132400,517812275,3175,3175,3175,3175,0
20240514,132300,517812275,3175,3180,3180,3175,4367
20240514,132200,503935200,3185,3185,3185,3185,0
20240514,132100,503935200,3185,3185,3185,3185,0
20240514,132000,503935200,3185,3185,3185,3185,0
20240514,131900,503935200,3185,3185,3185,3185,0
20240514,131800,503935200,3185,3185,3185,3185,0
20240514,131700,503935200,3185,3180,3185,3180,2697
20240514,131600,495358325,3175,3175,3175,3175,0
20240514,131500,495358325,3175,3175,3175,3175,0
20240514,131400,495358325,3175,3175,3175,3175,201
20240514,131300,494720150,3175,3175,3175,3175,63
20240514,131200,494520125,3180,3180,3180,3180,0
20240514,131100,494520125,3180,3180,3180,3180,64
20240514,131000,494316605,3180,3180,3180,3180,42
20240514,130900,494183045,3180,3180,3180,3180,31
20240514,130800,494084465,3180,3180,3180,3180,0
20240514,130700,494084465,3180,3180,3180,3180,0
20240514,130600,494084465,3180,3180,3180,3180,18
20240514,130500,494027225,3180,3180,3180,3180,0
20240514,130400,494027225,3180,3175,3180,3170,971
20240514,130300,490948605,3180,3180,3180,3180,0
20240514,130200,490948605,3180,3180,3180,3180,0
20240514,130100,490948605,3180,3180,3180,3180,1
20240514,130000,490945425,3175,3175,3175,3175,0
20240514,125900,490945425,3175,3175,3175,3175,0
20240514,125800,490945425,3175,3175,3175,3175,1
20240514,125700,490942250,3175,3185,3185,3175,95
20240514,125600,490640455,3185,3185,3185,3185,0
20240514,125500,490640455,3185,3185,3185,3185,0
20240514,125400,490640455,3185,3185,3185,3185,2
20240514,125300,490634085,3185,3185,3185,3185,0
20240514,125200,490634085,3185,3185,3185,3185,11
20240514,125100,490599050,3170,3170,3170,3170,0
20240514,125000,490599050,3170,3180,3180,3170,6000
20240514,124900,471553140,3175,3175,3175,3175,0
20240514,124800,471553140,3175,3180,3180,3175,1994
20240514,124700,465221315,3180,3185,3185,3180,638
20240514,124600,463192425,3185,3185,3185,3185,100
20240514,124500,462873925,3180,3180,3180,3180,0
20240514,124400,462873925,3180,3180,3180,3180,430
20240514,124300,461506525,3180,3180,3180,3180,0
20240514,124200,461506525,3180,3180,3180,3180,0
20240514,124100,461506525,3180,3180,3180,3180,0
20240514,124000,461506525,3180,3180,3180,3180,322
20240514,123900,460482565,3180,3180,3180,3180,0
20240514,123800,460482565,3180,3180,3180,3180,0
20240514,123700,460482565,3180,3180,3180,3180,1000
20240514,123600,457302565,3180,3180,3180,3180,0
20240514,123500,457302565,3180,3180,3180,3180,120
20240514,123400,456920965,3180,3180,3180,3180,0
20240514,123300,456920965,3180,3180,3180,3180,1
20240514,123200,456917785,3175,3175,3175,3175,693
20240514,123100,454717510,3170,3170,3170,3170,0
20240514,123000,454717510,3170,3175,3175,3170,2932
20240514,122900,445419565,3175,3175,3175,3175,1
20240514,122800,445416390,3175,3175,3175,3175,5
20240514,122700,445400515,3175,3175,3175,3175,0
20240514,122600,445400515,3175,3175,3175,3175,601
20240514,122500,443492340,3175,3175,3175,3175,0
20240514,122400,443492340,3175,3175,3175,3175,0
20240514,122300,443492340,3175,3175,3175,3175,0
20240514,122200,443492340,3175,3175,3175,3175,0
20240514,122100,443492340,3175,3175,3175,3175,63
20240514,122000,443292315,3180,3180,3180,3180,1
20240514,121900,443289135,3175,3175,3175,3175,0
20240514,121800,443289135,3175,3175,3175,3175,2000
20240514,121700,436939135,3180,3180,3180,3180,0
20240514,121600,436939135,3180,3180,3180,3180,345
20240514,121500,435842035,3180,3180,3180,3180,0
20240514,121400,435842035,3180,3180,3180,3180,1000
20240514,121300,432662035,3180,3175,3180,3175,127
20240514,121200,432258295,3175,3175,3175,3175,0
20240514,121100,432258295,3175,3175,3175,3175,0
20240514,121000,432258295,3175,3175,3180,3175,834
20240514,120900,429610135,3170,3170,3175,3170,592
20240514,120800,427733485,3170,3175,3175,3170,1236
20240514,120700,423814005,3180,3175,3180,3175,1729
20240514,120600,418324425,3170,3170,3170,3170,0
20240514,120500,418324425,3170,3170,3170,3170,0
20240514,120400,418324425,3170,3175,3175,3170,1304
20240514,120300,414186070,3175,3175,3175,3175,63
20240514,120200,413986045,3175,3175,3175,3175,1000
20240514,120100,410811045,3180,3180,3180,3180,0
20240514,120000,410811045,3180,3180,3180,3180,0
20240514,115900,410811045,3180,3180,3180,3180,0
20240514,115800,410811045,3180,3180,3180,3180,0
20240514,115700,410811045,3180,3180,3180,3180,2
20240514,115600,410804685,3180,3180,3180,3180,1
20240514,115500,410801505,3180,3180,3180,3180,2
20240514,115400,410795145,3175,3180,3180,3175,207
20240514,115300,410137135,3175,3175,3175,3175,0
20240514,115200,410137135,3175,3175,3175,3175,0
20240514,115100,410137135,3175,3175,3175,3175,0
20240514,115000,410137135,3175,3175,3175,3175,1456
20240514,114900,405514335,3175,3175,3175,3175,702
20240514,114800,403285485,3180,3180,3180,3180,0
20240514,114700,403285485,3180,3180,3180,3180,0
20240514,114600,403285485,3180,3180,3180,3180,2
20240514,114500,403279125,3180,3180,3180,3180,6
20240514,114400,403260045,3175,3175,3175,3175,0
20240514,114300,403260045,3175,3180,3180,3175,836
20240514,114200,400601775,3180,3180,3180,3180,0
20240514,114100,400601775,3180,3180,3180,3180,0
20240514,114000,400601775,3180,3185,3190,3180,3374
20240514,113900,389871915,3180,3180,3180,3180,0
20240514,113800,389871915,3180,3185,3185,3180,370
20240514,113700,388695310,3185,3180,3185,3180,76
20240514,113600,388453580,3185,3185,3185,3185,1
20240514,113500,388450395,3180,3180,3180,3180,0
20240514,113400,388450395,3180,3180,3180,3180,1583
20240514,113300,383416455,3180,3185,3185,3180,34
20240514,113200,383308285,3180,3180,3180,3180,34
20240514,113100,383200165,3180,3180,3180,3180,300
20240514,113000,382246165,3185,3185,3185,3185,0
20240514,112900,382246165,3185,3185,3185,3185,0
20240514,112800,382246165,3185,3190,3190,3185,1106
20240514,112700,378720200,3190,3190,3190,3190,245
20240514,112600,377938650,3190,3185,3190,3185,31
20240514,112500,377839910,3185,3185,3185,3185,3180
20240514,112400,367711610,3185,3185,3185,3185,72
20240514,112300,367482290,3185,3185,3185,3185,0
20240514,112200,367482290,3185,3185,3185,3185,0
20240514,112100,367482290,3185,3180,3185,3180,214
20240514,112000,366801015,3185,3180,3185,3180,72
20240514,111900,366572005,3185,3185,3185,3185,140
20240514,111800,366126105,3185,3185,3185,3185,0
20240514,111700,366126105,3185,3185,3185,3185,100
20240514,111600,365807605,3185,3185,3185,3185,2000
20240514,111500,359437605,3185,3185,3185,3185,50
20240514,111400,359278355,3185,3185,3185,3185,20
20240514,111300,359214655,3180,3180,3180,3180,0
20240514,111200,359214655,3180,3180,3180,3180,20
20240514,111100,359151055,3185,3185,3185,3180,202
20240514,111000,358508685,3180,3180,3180,3180,834
20240514,110900,355856565,3180,3180,3180,3180,300
20240514,110800,354902565,3175,3175,3175,3175,20
20240514,110700,354839065,3180,3180,3180,3180,131
20240514,110600,354422485,3180,3180,3180,3180,20
20240514,110500,354358885,3180,3180,3180,3180,5
20240514,110400,354342985,3175,3175,3175,3175,0
20240514,110300,354342985,3175,3175,3175,3175,0
20240514,110200,354342985,3175,3175,3175,3175,53
20240514,110100,354174710,3175,3175,3175,3175,5
20240514,110000,354158835,3175,3175,3175,3175,80
20240514,105900,353904835,3175,3175,3175,3175,241
20240514,105800,353139660,3170,3170,3170,3170,3
20240514,105700,353130150,3170,3170,3170,3170,63
20240514,105600,352930440,3170,3170,3170,3170,0
20240514,105500,352930440,3170,3170,3170,3170,0
20240514,105400,352930440,3170,3170,3170,3170,2148
20240514,105300,346121280,3170,3170,3170,3170,333
20240514,105200,345065670,3170,3175,3175,3170,2054
20240514,105100,338546720,3175,3175,3175,3175,0
20240514,105000,338546720,3175,3175,3175,3175,20
20240514,104900,338483220,3180,3180,3180,3180,0
20240514,104800,338483220,3180,3180,3180,3180,30
20240514,104700,338387820,3180,3180,3180,3180,100
20240514,104600,338069820,3175,3175,3175,3175,511
20240514,104500,336447395,3175,3175,3175,3175,115
20240514,104400,336082270,3175,3175,3175,3175,1000
20240514,104300,332907270,3175,3175,3175,3175,413
20240514,104200,331595995,3175,3175,3175,3175,100
20240514,104100,331278495,3175,3175,3175,3175,0
20240514,104000,331278495,3175,3175,3175,3175,2543
20240514,103900,323204470,3175,3180,3180,3175,101
20240514,103800,322883745,3180,3175,3180,3175,2
20240514,103700,322877390,3175,3175,3175,3175,0
20240514,103600,322877390,3175,3175,3175,3175,0
20240514,103500,322877390,3175,3175,3175,3175,17
20240514,103400,322823415,3175,3175,3175,3175,3000
20240514,103300,313298415,3175,3180,3180,3175,406
20240514,103200,312009360,3180,3180,3180,3180,1043
20240514,103100,308692620,3180,3180,3180,3180,0
20240514,103000,308692620,3180,3180,3180,3180,209
20240514,102900,308028000,3180,3180,3180,3180,1006
20240514,102800,304828920,3180,3180,3180,3180,0
20240514,102700,304828920,3180,3175,3180,3175,442
20240514,102600,303425225,3175,3175,3175,3175,0
20240514,102500,303425225,3175,3175,3175,3175,14
20240514,102400,303380775,3175,3175,3175,3175,160
20240514,102300,302872775,3175,3175,3175,3175,0
20240514,102200,302872775,3175,3175,3175,3175,0
20240514,102100,302872775,3175,3180,3180,3175,510
20240514,102000,301251975,3180,3180,3180,3180,68
20240514,101900,301035735,3175,3175,3175,3175,0
20240514,101800,301035735,3175,3175,3175,3175,0
20240514,101700,301035735,3175,3180,3180,3175,4364
20240514,101600,287173215,3180,3180,3180,3180,0
20240514,101500,287173215,3180,3180,3180,3180,300
20240514,101400,286219215,3185,3185,3185,3185,0
20240514,101300,286219215,3185,3185,3185,3185,687
20240514,101200,284031120,3190,3190,3190,3190,950
20240514,101100,281000620,3190,3190,3190,3185,1562
20240514,101000,276017990,3190,3190,3190,3190,2442
20240514,100900,268228010,3190,3190,3190,3190,0
20240514,100800,268228010,3190,3190,3190,3190,154
20240514,100700,267736750,3185,3185,3185,3185,50
20240514,100600,267577500,3185,3185,3185,3185,2129
20240514,100500,260796635,3180,3180,3180,3180,48
20240514,100400,260643995,3180,3175,3180,3175,407
20240514,100300,259351755,3175,3175,3175,3175,4
20240514,100200,259339055,3175,3175,3175,3175,16
20240514,100100,259288255,3175,3175,3175,3175,373
20240514,100000,258103980,3180,3180,3180,3180,358
20240514,095900,256965540,3175,3180,3180,3175,199
20240514,095800,256332865,3185,3185,3185,3185,8
20240514,095700,256307385,3185,3185,3185,3185,156
20240514,095600,255810525,3180,3180,3180,3180,2
20240514,095500,255804165,3185,3185,3185,3185,100
20240514,095400,255485665,3185,3185,3185,3185,1
20240514,095300,255482480,3180,3180,3180,3180,311
20240514,095200,254493500,3185,3185,3185,3185,31
20240514,095100,254394765,3185,3185,3185,3185,12
20240514,095000,254356545,3185,3185,3185,3185,22
20240514,094900,254286475,3170,3185,3185,3170,1501
20240514,094800,249522470,3180,3180,3180,3175,691
20240514,094700,247325590,3180,3180,3180,3180,12
20240514,094600,247287430,3180,3180,3180,3180,11
20240514,094500,247252450,3175,3180,3180,3175,103
20240514,094400,246925410,3180,3180,3180,3180,0
20240514,094300,246925410,3180,3180,3180,3175,393
20240514,094200,245675985,3180,3180,3180,3180,500
20240514,094100,244085985,3185,3180,3185,3180,157
20240514,094000,243586440,3185,3185,3185,3185,1
20240514,093900,243583255,3190,3180,3190,3180,2005
20240514,093800,237207305,3190,3190,3190,3190,6
20240514,093700,237188165,3190,3185,3190,3180,1015
20240514,093600,233956070,3180,3180,3180,3175,2984
20240514,093500,224479950,3180,3180,3180,3180,4364
20240514,093400,210602430,3185,3185,3185,3185,2153
20240514,093300,203745125,3185,3185,3185,3185,0
20240514,093200,203745125,3185,3185,3185,3185,519
20240514,093100,202092110,3185,3185,3185,3185,450
20240514,093000,200658860,3190,3190,3190,3190,182
20240514,092900,200078280,3190,3180,3190,3180,7368
20240514,092800,176622905,3180,3180,3180,3175,4224
20240514,092700,163191080,3185,3185,3185,3185,2983
20240514,092600,153690225,3185,3185,3185,3185,0
20240514,092500,153690225,3185,3185,3185,3185,2101
20240514,092400,146998540,3185,3190,3190,3185,992
20240514,092300,143834160,3190,3190,3190,3190,515
20240514,092200,142191310,3190,3190,3190,3190,1105
20240514,092100,138666360,3195,3190,3195,3190,1654
20240514,092000,133382860,3195,3195,3195,3195,0
20240514,091900,133382860,3195,3190,3195,3190,512
20240514,091800,131747030,3195,3195,3195,3195,3
20240514,091700,131737445,3195,3200,3200,3195,4745
20240514,091600,116577020,3200,3195,3200,3195,21
20240514,091500,116509920,3195,3190,3195,3190,2211
20240514,091400,109446575,3190,3195,3200,3190,760
20240514,091300,107017350,3190,3195,3195,3190,2859
20240514,091200,97884605,3190,3190,3190,3190,100
20240514,091100,97565605,3190,3190,3190,3190,786
20240514,091000,95058265,3190,3190,3195,3190,810
20240514,090900,92474160,3190,3190,3190,3190,3611
20240514,090800,80955070,3190,3200,3200,3190,2580
20240514,090700,72709300,3200,3195,3200,3195,2952
20240514,090600,63277085,3190,3190,3190,3190,1705
20240514,090500,57838135,3190,3195,3195,3190,2303
20240514,090400,50480715,3195,3190,3195,3190,6212
20240514,090300,30644085,3190,3185,3190,3185,2824
20240514,090200,21639645,3185,3185,3185,3185,771
20240514,090100,19184010,3185,3185,3185,3180,1181
20240514,090000,15422605,3185,3165,3185,3165,4869