KissMeData/027710/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,190900,655220320,1655,1655,1655,1655,2775
20240514,190800,655220320,1655,1655,1655,1655,0
20240514,190700,655220320,1655,1655,1655,1655,0
20240514,190600,655220320,1655,1655,1655,1655,0
20240514,190500,655220320,1655,1655,1655,1655,0
20240514,190400,655220320,1655,1655,1655,1655,0
20240514,190300,655220320,1655,1655,1655,1655,0
20240514,190200,655220320,1655,1655,1655,1655,0
20240514,190100,655220320,1655,1655,1655,1655,0
20240514,190000,655220320,1655,1655,1655,1655,0
20240514,185900,655220320,1655,1655,1655,1655,0
20240514,185800,655220320,1655,1655,1655,1655,0
20240514,185700,655220320,1655,1655,1655,1655,0
20240514,185600,655220320,1655,1655,1655,1655,0
20240514,185500,655220320,1655,1655,1655,1655,0
20240514,185400,655220320,1655,1655,1655,1655,0
20240514,185300,655220320,1655,1655,1655,1655,0
20240514,185200,655220320,1655,1655,1655,1655,0
20240514,185100,655220320,1655,1655,1655,1655,0
20240514,185000,655220320,1655,1655,1655,1655,0
20240514,184900,655220320,1655,1655,1655,1655,0
20240514,184800,655220320,1655,1655,1655,1655,0
20240514,184700,655220320,1655,1655,1655,1655,0
20240514,184600,655220320,1655,1655,1655,1655,0
20240514,184500,655220320,1655,1655,1655,1655,0
20240514,184400,655220320,1655,1655,1655,1655,0
20240514,184300,655220320,1655,1655,1655,1655,0
20240514,184200,655220320,1655,1655,1655,1655,0
20240514,184100,655220320,1655,1655,1655,1655,0
20240514,184000,655220320,1655,1655,1655,1655,0
20240514,183900,655220320,1655,1655,1655,1655,2775
20240514,183800,655220320,1655,1655,1655,1655,0
20240514,183700,655220320,1655,1655,1655,1655,0
20240514,183600,655220320,1655,1655,1655,1655,0
20240514,183500,655220320,1655,1655,1655,1655,0
20240514,183400,655220320,1655,1655,1655,1655,0
20240514,183300,655220320,1655,1655,1655,1655,0
20240514,183200,655220320,1655,1655,1655,1655,0
20240514,183100,655220320,1655,1655,1655,1655,0
20240514,183000,655220320,1655,1655,1655,1655,0
20240514,182900,655220320,1655,1655,1655,1655,0
20240514,182800,655220320,1655,1655,1655,1655,0
20240514,182700,655220320,1655,1655,1655,1655,0
20240514,182600,655220320,1655,1655,1655,1655,0
20240514,182500,655220320,1655,1655,1655,1655,0
20240514,182400,655220320,1655,1655,1655,1655,0
20240514,182300,655220320,1655,1655,1655,1655,0
20240514,182200,655220320,1655,1655,1655,1655,0
20240514,182100,655220320,1655,1655,1655,1655,0
20240514,182000,655220320,1655,1655,1655,1655,0
20240514,181900,655220320,1655,1655,1655,1655,0
20240514,181800,655220320,1655,1655,1655,1655,0
20240514,181700,655220320,1655,1655,1655,1655,0
20240514,181600,655220320,1655,1655,1655,1655,0
20240514,181500,655220320,1655,1655,1655,1655,0
20240514,181400,655220320,1655,1655,1655,1655,0
20240514,181300,655220320,1655,1655,1655,1655,0
20240514,181200,655220320,1655,1655,1655,1655,0
20240514,181100,655220320,1655,1655,1655,1655,0
20240514,181000,655220320,1655,1655,1655,1655,0
20240514,180900,655220320,1655,1655,1655,1655,2775
20240514,180800,655220320,1655,1655,1655,1655,0
20240514,180700,655220320,1655,1655,1655,1655,0
20240514,180600,655220320,1655,1655,1655,1655,0
20240514,180500,655220320,1655,1655,1655,1655,0
20240514,180400,655220320,1655,1655,1655,1655,0
20240514,180300,655220320,1655,1655,1655,1655,0
20240514,180200,655220320,1655,1655,1655,1655,0
20240514,180100,655220320,1655,1655,1655,1655,0
20240514,180000,655220320,1655,1655,1655,1655,0
20240514,175900,655220320,1655,1655,1655,1655,0
20240514,175800,655220320,1655,1655,1655,1655,0
20240514,175700,655220320,1655,1655,1655,1655,0
20240514,175600,655220320,1655,1655,1655,1655,0
20240514,175500,655220320,1655,1655,1655,1655,0
20240514,175400,655220320,1655,1655,1655,1655,0
20240514,175300,655220320,1655,1655,1655,1655,0
20240514,175200,655220320,1655,1655,1655,1655,0
20240514,175100,655220320,1655,1655,1655,1655,0
20240514,175000,655220320,1655,1655,1655,1655,0
20240514,174900,655220320,1655,1655,1655,1655,0
20240514,174800,655220320,1655,1655,1655,1655,0
20240514,174700,655220320,1655,1655,1655,1655,0
20240514,174600,655220320,1655,1655,1655,1655,0
20240514,174500,655220320,1655,1655,1655,1655,0
20240514,174400,655220320,1655,1655,1655,1655,0
20240514,174300,655220320,1655,1655,1655,1655,0
20240514,174200,655220320,1655,1655,1655,1655,0
20240514,174100,655220320,1655,1655,1655,1655,0
20240514,174000,655220320,1655,1655,1655,1655,0
20240514,173900,655220320,1655,1655,1655,1655,2775
20240514,173800,655220320,1655,1655,1655,1655,0
20240514,173700,655220320,1655,1655,1655,1655,0
20240514,173600,655220320,1655,1655,1655,1655,0
20240514,173500,655220320,1655,1655,1655,1655,0
20240514,173400,655220320,1655,1655,1655,1655,0
20240514,173300,655220320,1655,1655,1655,1655,0
20240514,173200,655220320,1655,1655,1655,1655,0
20240514,173100,655220320,1655,1655,1655,1655,0
20240514,173000,655220320,1655,1655,1655,1655,0
20240514,172900,655220320,1655,1655,1655,1655,0
20240514,172800,655220320,1655,1655,1655,1655,0
20240514,172700,655220320,1655,1655,1655,1655,0
20240514,172600,655220320,1655,1655,1655,1655,0
20240514,172500,655220320,1655,1655,1655,1655,0
20240514,172400,655220320,1655,1655,1655,1655,0
20240514,172300,655220320,1655,1655,1655,1655,0
20240514,172200,655220320,1655,1655,1655,1655,0
20240514,172100,655220320,1655,1655,1655,1655,0
20240514,172000,655220320,1655,1655,1655,1655,0
20240514,171900,655220320,1655,1655,1655,1655,0
20240514,171800,655220320,1655,1655,1655,1655,0
20240514,171700,655220320,1655,1655,1655,1655,0
20240514,171600,655220320,1655,1655,1655,1655,0
20240514,171500,655220320,1655,1655,1655,1655,0
20240514,171400,655220320,1655,1655,1655,1655,0
20240514,171300,655220320,1655,1655,1655,1655,0
20240514,171200,655220320,1655,1655,1655,1655,0
20240514,171100,655220320,1655,1655,1655,1655,0
20240514,171000,655220320,1655,1655,1655,1655,0
20240514,170900,655220320,1655,1655,1655,1655,2775
20240514,170800,655220320,1655,1655,1655,1655,0
20240514,170700,655220320,1655,1655,1655,1655,0
20240514,170600,655220320,1655,1655,1655,1655,0
20240514,170500,655220320,1655,1655,1655,1655,0
20240514,170400,655220320,1655,1655,1655,1655,0
20240514,170300,655220320,1655,1655,1655,1655,0
20240514,170200,655220320,1655,1655,1655,1655,0
20240514,170100,655220320,1655,1655,1655,1655,0
20240514,170000,655220320,1655,1655,1655,1655,0
20240514,165900,655220320,1655,1655,1655,1655,0
20240514,165800,655220320,1655,1655,1655,1655,0
20240514,165700,655220320,1655,1655,1655,1655,0
20240514,165600,655220320,1655,1655,1655,1655,0
20240514,165500,655220320,1655,1655,1655,1655,0
20240514,165400,655220320,1655,1655,1655,1655,0
20240514,165300,655220320,1655,1655,1655,1655,0
20240514,165200,655220320,1655,1655,1655,1655,0
20240514,165100,655220320,1655,1655,1655,1655,0
20240514,165000,655220320,1655,1655,1655,1655,0
20240514,164900,655220320,1655,1655,1655,1655,0
20240514,164800,655220320,1655,1655,1655,1655,0
20240514,164700,655220320,1655,1655,1655,1655,0
20240514,164600,655220320,1655,1655,1655,1655,0
20240514,164500,655220320,1655,1655,1655,1655,0
20240514,164400,655220320,1655,1655,1655,1655,0
20240514,164300,655220320,1655,1655,1655,1655,0
20240514,164200,655220320,1655,1655,1655,1655,0
20240514,164100,655220320,1655,1655,1655,1655,0
20240514,164000,655220320,1655,1655,1655,1655,0
20240514,163900,655220320,1655,1655,1655,1655,2775
20240514,163800,655220320,1655,1655,1655,1655,0
20240514,163700,655220320,1655,1655,1655,1655,0
20240514,163600,655220320,1655,1655,1655,1655,0
20240514,163500,655220320,1655,1655,1655,1655,0
20240514,163400,655220320,1655,1655,1655,1655,0
20240514,163300,655220320,1655,1655,1655,1655,0
20240514,163200,655220320,1655,1655,1655,1655,0
20240514,163100,655220320,1655,1655,1655,1655,0
20240514,163000,655220320,1655,1655,1655,1655,0
20240514,162900,655220320,1655,1655,1655,1655,0
20240514,162800,655220320,1655,1655,1655,1655,0
20240514,162700,655220320,1655,1655,1655,1655,0
20240514,162600,655220320,1655,1655,1655,1655,0
20240514,162500,655220320,1655,1655,1655,1655,0
20240514,162400,655220320,1655,1655,1655,1655,0
20240514,162300,655220320,1655,1655,1655,1655,0
20240514,162200,655220320,1655,1655,1655,1655,0
20240514,162100,655220320,1655,1655,1655,1655,0
20240514,162000,655220320,1655,1655,1655,1655,0
20240514,161900,655220320,1655,1655,1655,1655,0
20240514,161800,655220320,1655,1655,1655,1655,0
20240514,161700,655220320,1655,1655,1655,1655,0
20240514,161600,655220320,1655,1655,1655,1655,0
20240514,161500,655220320,1655,1655,1655,1655,0
20240514,161400,655220320,1655,1655,1655,1655,0
20240514,161300,655220320,1655,1655,1655,1655,0
20240514,161200,655220320,1655,1655,1655,1655,0
20240514,161100,655220320,1655,1655,1655,1655,0
20240514,161000,655220320,1655,1655,1655,1655,0
20240514,160900,655220320,1655,1655,1655,1655,2775
20240514,160800,655220320,1655,1655,1655,1655,0
20240514,160700,655220320,1655,1655,1655,1655,0
20240514,160600,655220320,1655,1655,1655,1655,0
20240514,160500,655220320,1655,1655,1655,1655,0
20240514,160400,655220320,1655,1655,1655,1655,0
20240514,160300,655220320,1655,1655,1655,1655,0
20240514,160200,655220320,1655,1655,1655,1655,0
20240514,160100,655220320,1655,1655,1655,1655,0
20240514,160000,655220320,1655,1655,1655,1655,0
20240514,155900,655220320,1655,1655,1655,1655,0
20240514,155800,655220320,1655,1655,1655,1655,0
20240514,155700,655220320,1655,1655,1655,1655,0
20240514,155600,655220320,1655,1655,1655,1655,0
20240514,155500,655220320,1655,1655,1655,1655,0
20240514,155400,655220320,1655,1655,1655,1655,0
20240514,155300,655220320,1655,1655,1655,1655,0
20240514,155200,655220320,1655,1655,1655,1655,0
20240514,155100,655220320,1655,1655,1655,1655,0
20240514,155000,655220320,1655,1655,1655,1655,0
20240514,154900,655220320,1655,1655,1655,1655,0
20240514,154800,655220320,1655,1655,1655,1655,0
20240514,154700,655220320,1655,1655,1655,1655,0
20240514,154600,655220320,1655,1655,1655,1655,0
20240514,154500,655220320,1655,1655,1655,1655,0
20240514,154400,655220320,1655,1655,1655,1655,0
20240514,154300,655220320,1655,1655,1655,1655,0
20240514,154200,655220320,1655,1655,1655,1655,0
20240514,154100,655220320,1655,1655,1655,1655,0
20240514,154000,655220320,1655,1655,1655,1655,0
20240514,153900,655220320,1655,1655,1655,1655,2775
20240514,153800,655220320,1655,1655,1655,1655,0
20240514,153700,655220320,1655,1655,1655,1655,0
20240514,153600,655220320,1655,1655,1655,1655,0
20240514,153500,655220320,1655,1655,1655,1655,0
20240514,153400,655220320,1655,1655,1655,1655,0
20240514,153300,655220320,1655,1655,1655,1655,0
20240514,153200,655220320,1655,1655,1655,1655,0
20240514,153100,655220320,1655,1655,1655,1655,0
20240514,153000,655220320,1655,1655,1655,1655,2775
20240514,152900,650627695,1655,1655,1655,1655,0
20240514,152800,650627695,1655,1655,1655,1655,0
20240514,152700,650627695,1655,1655,1655,1655,0
20240514,152600,650627695,1655,1655,1655,1655,0
20240514,152500,650627695,1655,1655,1655,1655,0
20240514,152400,650627695,1655,1655,1655,1655,0
20240514,152300,650627695,1655,1655,1655,1655,0
20240514,152200,650627695,1655,1655,1655,1655,0
20240514,152100,650627695,1655,1655,1655,1655,0
20240514,152000,650627695,1655,1655,1655,1655,0
20240514,151900,650627695,1655,1655,1655,1654,24
20240514,151800,650587996,1653,1653,1653,1653,815
20240514,151700,649240801,1652,1653,1654,1651,765
20240514,151600,647977054,1654,1654,1654,1653,1016
20240514,151500,646296595,1654,1655,1655,1653,209
20240514,151400,645950811,1655,1654,1655,1654,19
20240514,151300,645919383,1656,1655,1656,1655,174
20240514,151200,645631339,1656,1656,1656,1656,78
20240514,151100,645502171,1656,1656,1656,1656,1100
20240514,151000,643680571,1656,1656,1656,1656,600
20240514,150900,642686971,1656,1656,1656,1656,121
20240514,150800,642486595,1652,1655,1656,1652,1293
20240514,150700,640348568,1655,1655,1656,1655,355
20240514,150600,639761042,1656,1655,1656,1654,945
20240514,150500,638197067,1652,1653,1654,1652,1509
20240514,150400,635702296,1653,1653,1653,1653,6
20240514,150300,635692378,1654,1653,1654,1653,17
20240514,150200,635664266,1654,1654,1654,1654,0
20240514,150100,635664266,1654,1654,1654,1654,57
20240514,150000,635569988,1654,1654,1654,1654,593
20240514,145900,634589166,1654,1654,1654,1654,41
20240514,145800,634521352,1654,1654,1654,1654,101
20240514,145700,634354298,1654,1654,1654,1654,0
20240514,145600,634354298,1654,1654,1654,1654,1000
20240514,145500,632700298,1654,1653,1654,1653,214
20240514,145400,632346555,1654,1654,1654,1654,1
20240514,145300,632344901,1653,1654,1654,1653,1001
20240514,145200,630689248,1654,1654,1654,1654,0
20240514,145100,630689248,1654,1654,1654,1654,313
20240514,145000,630171546,1654,1653,1654,1653,275
20240514,144900,629716891,1654,1654,1654,1654,0
20240514,144800,629716891,1654,1654,1655,1654,705
20240514,144700,628550145,1653,1653,1653,1653,140
20240514,144600,628318725,1654,1655,1655,1654,356
20240514,144500,627729891,1655,1655,1655,1655,5
20240514,144400,627721616,1655,1655,1655,1655,100
20240514,144300,627556116,1655,1654,1655,1652,705
20240514,144200,626391416,1653,1655,1655,1653,37
20240514,144100,626330225,1655,1655,1655,1655,1001
20240514,144000,624673570,1655,1655,1655,1655,50
20240514,143900,624590820,1655,1655,1655,1655,1
20240514,143800,624589165,1654,1654,1654,1654,1
20240514,143700,624587511,1656,1655,1656,1655,103
20240514,143600,624416945,1656,1656,1656,1651,1413
20240514,143500,622083686,1656,1655,1656,1655,32
20240514,143400,622030696,1656,1656,1656,1656,300
20240514,143300,621533896,1656,1654,1656,1654,1685
20240514,143200,618745746,1654,1653,1654,1653,4495
20240514,143100,611311181,1653,1653,1653,1653,1693
20240514,143000,608512652,1652,1652,1652,1652,3
20240514,142900,608507696,1653,1653,1653,1653,0
20240514,142800,608507696,1653,1653,1653,1653,1009
20240514,142700,606839819,1653,1653,1653,1653,11
20240514,142600,606821636,1653,1653,1653,1653,126
20240514,142500,606613358,1653,1653,1653,1653,4904
20240514,142400,598507046,1653,1652,1653,1652,925
20240514,142300,596978323,1652,1652,1652,1652,3
20240514,142200,596973367,1653,1653,1653,1653,6
20240514,142100,596963449,1653,1653,1653,1653,0
20240514,142000,596963449,1653,1652,1653,1652,112
20240514,141900,596778424,1652,1652,1653,1652,754
20240514,141800,595532618,1653,1653,1653,1653,6
20240514,141700,595522700,1653,1653,1653,1653,50
20240514,141600,595440050,1653,1652,1653,1652,27
20240514,141500,595395439,1652,1653,1653,1652,1502
20240514,141400,592913521,1653,1653,1653,1653,200
20240514,141300,592582921,1653,1653,1653,1653,3018
20240514,141200,587594167,1654,1653,1654,1653,701
20240514,141100,586435413,1654,1654,1654,1653,9
20240514,141000,586420533,1653,1654,1654,1652,45
20240514,140900,586346129,1654,1654,1654,1654,0
20240514,140800,586346129,1654,1654,1654,1654,1
20240514,140700,586344475,1653,1653,1653,1653,100
20240514,140600,586179175,1653,1653,1653,1653,200
20240514,140500,585848575,1653,1653,1653,1653,1
20240514,140400,585846922,1651,1651,1651,1651,7220
20240514,140300,573926702,1651,1651,1651,1651,1550
20240514,140200,571367652,1651,1651,1651,1651,5057
20240514,140100,563018545,1651,1650,1651,1650,3002
20240514,140000,558062400,1650,1650,1650,1650,0
20240514,135900,558062400,1650,1651,1651,1650,844
20240514,135800,556669799,1651,1650,1651,1650,568
20240514,135700,555732589,1650,1651,1651,1650,342
20240514,135600,555168285,1651,1651,1651,1651,1
20240514,135500,555166634,1650,1651,1651,1650,412
20240514,135400,554486830,1651,1651,1651,1651,201
20240514,135300,554154979,1650,1650,1650,1650,1348
20240514,135200,551930779,1650,1650,1650,1650,0
20240514,135100,551930779,1650,1650,1650,1650,2563
20240514,135000,547701829,1651,1651,1651,1651,0
20240514,134900,547701829,1651,1651,1651,1651,201
20240514,134800,547369978,1650,1650,1650,1650,120
20240514,134700,547171978,1651,1651,1651,1651,0
20240514,134600,547171978,1651,1651,1651,1651,102
20240514,134500,547003576,1651,1651,1651,1651,1
20240514,134400,547001925,1650,1650,1650,1650,917
20240514,134300,545488875,1651,1651,1651,1651,9
20240514,134200,545474016,1650,1651,1651,1650,20
20240514,134100,545441015,1650,1650,1650,1650,740
20240514,134000,544220015,1651,1651,1651,1651,1
20240514,133900,544218364,1650,1650,1650,1650,0
20240514,133800,544218364,1650,1650,1650,1650,1
20240514,133700,544216714,1650,1650,1650,1650,0
20240514,133600,544216714,1650,1651,1651,1650,40
20240514,133500,544150684,1650,1650,1650,1650,10
20240514,133400,544134184,1650,1650,1650,1650,3397
20240514,133300,538529134,1650,1649,1650,1649,1620
20240514,133200,535856145,1649,1650,1651,1649,5104
20240514,133100,527432376,1650,1650,1650,1650,156
20240514,133000,527174976,1648,1648,1648,1648,1015
20240514,132900,525502256,1649,1648,1649,1648,1438
20240514,132800,523131464,1648,1648,1648,1648,329
20240514,132700,522589272,1648,1648,1648,1648,2
20240514,132600,522585976,1648,1648,1648,1648,2059
20240514,132500,519192744,1648,1649,1649,1648,2420
20240514,132400,515204548,1649,1649,1649,1649,10
20240514,132300,515188058,1650,1650,1650,1649,1111
20240514,132200,513355920,1650,1650,1650,1650,1616
20240514,132100,510689520,1651,1650,1651,1650,6
20240514,132000,510679619,1650,1650,1650,1650,100
20240514,131900,510514619,1651,1651,1651,1651,0
20240514,131800,510514619,1651,1650,1651,1650,11
20240514,131700,510496468,1650,1650,1651,1650,27
20240514,131600,510451917,1651,1650,1651,1650,107
20240514,131500,510275366,1650,1651,1651,1650,499
20240514,131400,509452014,1649,1650,1651,1649,194
20240514,131300,509131732,1649,1649,1649,1649,3800
20240514,131200,502865532,1649,1649,1649,1649,6
20240514,131100,502855638,1650,1651,1651,1650,453
20240514,131000,502107755,1649,1649,1649,1649,469
20240514,130900,501334374,1649,1650,1650,1649,1575
20240514,130800,498737198,1651,1650,1651,1649,375
20240514,130700,498118460,1649,1650,1650,1648,1845
20240514,130600,495076205,1650,1650,1650,1650,89
20240514,130500,494929355,1650,1650,1651,1650,4415
20240514,130400,487644603,1651,1650,1651,1650,413
20240514,130300,486962811,1651,1651,1651,1651,0
20240514,130200,486962811,1651,1651,1651,1651,762
20240514,130100,485704749,1652,1651,1652,1651,5
20240514,130000,485696493,1652,1652,1652,1652,0
20240514,125900,485696493,1652,1651,1652,1651,211
20240514,125800,485347932,1651,1651,1651,1651,822
20240514,125700,483990810,1651,1651,1651,1651,2758
20240514,125600,479437352,1653,1653,1653,1653,0
20240514,125500,479437352,1653,1652,1653,1651,1587
20240514,125400,476815636,1653,1653,1653,1652,6
20240514,125300,476805719,1652,1654,1654,1652,68
20240514,125200,476693376,1654,1654,1654,1654,1
20240514,125100,476691722,1652,1653,1653,1652,60
20240514,125000,476592587,1654,1654,1654,1654,2605
20240514,124900,472283917,1654,1653,1654,1653,67
20240514,124800,472173101,1653,1653,1653,1653,1
20240514,124700,472171448,1654,1654,1654,1654,1
20240514,124600,472169794,1653,1653,1653,1653,710
20240514,124500,470996164,1653,1653,1653,1653,0
20240514,124400,470996164,1653,1653,1653,1653,177
20240514,124300,470703583,1653,1653,1653,1653,12
20240514,124200,470683747,1653,1653,1653,1649,611
20240514,124100,469675747,1654,1654,1654,1654,0
20240514,124000,469675747,1654,1654,1654,1654,0
20240514,123900,469675747,1654,1654,1654,1654,50
20240514,123800,469593047,1654,1653,1654,1653,31
20240514,123700,469541800,1649,1650,1650,1649,1633
20240514,123600,466848683,1650,1652,1652,1650,5367
20240514,123500,457993003,1653,1653,1653,1653,500
20240514,123400,457166503,1653,1653,1653,1653,1
20240514,123300,457164850,1652,1652,1652,1652,323
20240514,123200,456631254,1652,1652,1652,1652,1
20240514,123100,456629602,1651,1650,1651,1650,7
20240514,123000,456618047,1651,1651,1651,1651,0
20240514,122900,456618047,1651,1650,1651,1649,300
20240514,122800,456123312,1651,1651,1651,1651,1800
20240514,122700,453151512,1651,1651,1651,1651,0
20240514,122600,453151512,1651,1651,1651,1651,0
20240514,122500,453151512,1651,1651,1651,1651,1
20240514,122400,453149861,1649,1650,1650,1649,1458
20240514,122300,450744211,1649,1649,1649,1649,0
20240514,122200,450744211,1649,1649,1649,1649,0
20240514,122100,450744211,1649,1649,1649,1649,0
20240514,122000,450744211,1649,1648,1649,1648,2687
20240514,121900,446313649,1648,1648,1648,1648,0
20240514,121800,446313649,1648,1649,1649,1648,405
20240514,121700,445646204,1649,1649,1649,1649,100
20240514,121600,445481304,1649,1649,1649,1649,1
20240514,121500,445479655,1649,1649,1649,1649,42
20240514,121400,445410397,1649,1649,1649,1649,1
20240514,121300,445408748,1649,1649,1649,1649,1
20240514,121200,445407099,1648,1648,1648,1648,104
20240514,121100,445235707,1648,1648,1648,1648,1
20240514,121000,445234059,1649,1649,1649,1649,0
20240514,120900,445234059,1649,1649,1649,1649,0
20240514,120800,445234059,1649,1648,1649,1648,24
20240514,120700,445194488,1648,1649,1649,1648,35
20240514,120600,445136778,1649,1649,1649,1649,200
20240514,120500,444806978,1649,1649,1649,1649,50
20240514,120400,444724528,1649,1649,1649,1649,0
20240514,120300,444724528,1649,1649,1649,1649,0
20240514,120200,444724528,1649,1649,1649,1649,0
20240514,120100,444724528,1649,1649,1649,1649,7
20240514,120000,444712985,1649,1649,1649,1649,0
20240514,115900,444712985,1649,1648,1649,1648,11
20240514,115800,444694856,1647,1647,1647,1647,333
20240514,115700,444146405,1646,1646,1646,1646,0
20240514,115600,444146405,1646,1646,1646,1646,50
20240514,115500,444064105,1647,1647,1647,1647,10
20240514,115400,444047635,1647,1646,1647,1646,211
20240514,115300,443700328,1646,1646,1647,1646,2360
20240514,115200,439815767,1646,1646,1647,1645,1633
20240514,115100,437127290,1646,1646,1646,1646,400
20240514,115000,436468890,1645,1647,1647,1645,10469
20240514,114900,419244029,1648,1648,1648,1648,936
20240514,114800,417701501,1649,1649,1649,1649,0
20240514,114700,417701501,1649,1649,1649,1649,25
20240514,114600,417660276,1649,1649,1649,1649,4384
20240514,114500,410431060,1649,1651,1651,1649,550
20240514,114400,409524108,1652,1650,1652,1650,61
20240514,114300,409423456,1650,1652,1652,1650,6398
20240514,114200,398866072,1652,1652,1652,1652,196
20240514,114100,398542280,1653,1653,1653,1653,963
20240514,114000,396950441,1653,1653,1653,1653,0
20240514,113900,396950441,1653,1653,1653,1653,1
20240514,113800,396948788,1651,1652,1653,1651,4241
20240514,113700,389946670,1652,1650,1652,1650,2223
20240514,113600,386278439,1651,1650,1651,1650,2
20240514,113500,386275138,1650,1650,1650,1650,552
20240514,113400,385364338,1651,1651,1651,1650,976
20240514,113300,383753059,1652,1653,1653,1652,2
20240514,113200,383749754,1652,1653,1653,1652,2
20240514,113100,383746449,1651,1652,1652,1651,401
20240514,113000,383083998,1652,1652,1653,1652,2512
20240514,112900,378934173,1653,1653,1653,1653,0
20240514,112800,378934173,1653,1653,1653,1653,164
20240514,112700,378663081,1652,1652,1653,1652,3227
20240514,112600,373332076,1652,1652,1652,1652,1818
20240514,112500,370328740,1650,1650,1650,1650,507
20240514,112400,369492190,1650,1650,1650,1650,715
20240514,112300,368312440,1650,1650,1650,1650,200
20240514,112200,367982440,1650,1650,1650,1650,10
20240514,112100,367965940,1650,1650,1650,1650,22
20240514,112000,367929640,1650,1650,1650,1650,1
20240514,111900,367927990,1650,1650,1650,1650,60
20240514,111800,367828990,1650,1650,1650,1650,102
20240514,111700,367660690,1650,1652,1652,1650,3572
20240514,111600,361765994,1652,1652,1652,1652,1193
20240514,111500,359795158,1652,1652,1652,1652,1
20240514,111400,359793506,1652,1652,1652,1652,1
20240514,111300,359791854,1651,1651,1651,1651,0
20240514,111200,359791854,1651,1651,1651,1651,350
20240514,111100,359214004,1652,1652,1652,1652,5
20240514,111000,359205744,1652,1652,1652,1652,41
20240514,110900,359138012,1651,1651,1651,1651,0
20240514,110800,359138012,1651,1651,1651,1651,451
20240514,110700,358393411,1651,1653,1653,1650,3330
20240514,110600,352895359,1651,1651,1651,1651,0
20240514,110500,352895359,1651,1651,1651,1651,2
20240514,110400,352892057,1654,1654,1654,1654,51
20240514,110300,352807703,1651,1651,1651,1651,8
20240514,110200,352794495,1651,1651,1651,1651,0
20240514,110100,352794495,1651,1651,1651,1651,0
20240514,110000,352794495,1651,1654,1654,1651,3115
20240514,105900,347649592,1654,1654,1654,1654,11
20240514,105800,347631398,1654,1653,1654,1653,817
20240514,105700,346280846,1654,1654,1654,1654,0
20240514,105600,346280846,1654,1654,1654,1654,604
20240514,105500,345281830,1653,1653,1653,1653,1
20240514,105400,345280177,1651,1653,1653,1651,3162
20240514,105300,340057985,1654,1654,1654,1654,1113
20240514,105200,338217083,1656,1654,1656,1654,457
20240514,105100,337460497,1656,1655,1656,1655,4110
20240514,105000,330658444,1655,1657,1657,1655,416
20240514,104900,329969538,1656,1656,1656,1656,480
20240514,104800,329174658,1655,1655,1655,1655,0
20240514,104700,329174658,1655,1655,1655,1655,2
20240514,104600,329171348,1657,1657,1657,1657,442
20240514,104500,328438954,1657,1655,1657,1655,10
20240514,104400,328422394,1655,1655,1656,1655,54
20240514,104300,328333023,1655,1656,1656,1655,3492
20240514,104200,322553563,1656,1656,1656,1656,1480
20240514,104100,320102683,1656,1656,1656,1656,0
20240514,104000,320102683,1656,1657,1657,1656,2120
20240514,103900,316589967,1658,1658,1658,1658,100
20240514,103800,316424167,1658,1658,1658,1658,1
20240514,103700,316422509,1658,1659,1659,1658,2949
20240514,103600,311533065,1659,1659,1659,1659,0
20240514,103500,311533065,1659,1658,1659,1658,102
20240514,103400,311363858,1658,1659,1659,1658,56
20240514,103300,311270960,1659,1659,1659,1659,350
20240514,103200,310690310,1660,1659,1660,1659,3078
20240514,103100,305583108,1660,1660,1660,1660,0
20240514,103000,305583108,1660,1660,1660,1659,113
20240514,102900,305395530,1659,1659,1659,1659,0
20240514,102800,305395530,1659,1658,1659,1658,2159
20240514,102700,301813888,1658,1658,1658,1658,1060
20240514,102600,300056408,1658,1659,1659,1658,18
20240514,102500,300026559,1659,1660,1660,1659,554
20240514,102400,299106920,1660,1659,1661,1659,19
20240514,102300,299075395,1659,1660,1661,1658,4741
20240514,102200,291204694,1660,1659,1660,1658,7174
20240514,102100,279303350,1658,1658,1659,1658,9771
20240514,102000,263102032,1657,1658,1658,1657,1634
20240514,101900,260393890,1657,1657,1657,1657,50
20240514,101800,260311040,1657,1657,1657,1657,450
20240514,101700,259565390,1658,1657,1658,1657,71
20240514,101600,259447673,1658,1657,1658,1657,1019
20240514,101500,257759171,1657,1657,1657,1657,3242
20240514,101400,252387177,1657,1657,1657,1657,200
20240514,101300,252055777,1658,1657,1658,1657,11
20240514,101200,252037540,1658,1658,1658,1658,0
20240514,101100,252037540,1658,1657,1658,1657,581
20240514,101000,251074822,1657,1657,1657,1657,15
20240514,100900,251049967,1657,1657,1657,1657,2397
20240514,100800,247078138,1657,1657,1657,1657,29
20240514,100700,247030085,1657,1657,1657,1656,999
20240514,100600,245375214,1656,1656,1656,1656,166
20240514,100500,245100318,1656,1656,1656,1656,10
20240514,100400,245083758,1656,1655,1657,1655,1288
20240514,100300,242951071,1655,1656,1656,1655,1261
20240514,100200,240862885,1656,1657,1657,1656,560
20240514,100100,239935425,1657,1657,1657,1656,517
20240514,100000,239079256,1656,1656,1656,1656,1154
20240514,095900,237168232,1656,1656,1656,1656,4
20240514,095800,237161608,1656,1656,1656,1656,570
20240514,095700,236217688,1656,1656,1656,1655,3418
20240514,095600,230559334,1656,1655,1656,1655,539
20240514,095500,229667256,1656,1655,1656,1655,1234
20240514,095400,227624984,1655,1655,1655,1655,36
20240514,095300,227565404,1655,1655,1655,1653,140
20240514,095200,227333944,1655,1654,1655,1652,1790
20240514,095100,224376083,1654,1654,1654,1654,202
20240514,095000,224041975,1655,1656,1656,1655,443
20240514,094900,223308801,1656,1655,1656,1655,2598
20240514,094800,219009109,1655,1654,1655,1654,3165
20240514,094700,213774064,1655,1655,1655,1655,51
20240514,094600,213689659,1655,1655,1655,1655,2218
20240514,094500,210018869,1654,1654,1654,1654,300
20240514,094400,209522669,1654,1656,1656,1654,2981
20240514,094300,204589658,1656,1656,1656,1656,729
20240514,094200,203382434,1656,1657,1657,1656,1279
20240514,094100,201263209,1657,1657,1658,1657,1603
20240514,094000,198606996,1658,1657,1658,1657,3639
20240514,093900,192577171,1656,1657,1657,1656,309
20240514,093800,192065460,1657,1657,1657,1656,141
20240514,093700,191831873,1657,1657,1657,1657,200
20240514,093600,191500473,1657,1654,1657,1654,32693
20240514,093500,137424174,1654,1654,1654,1654,2263
20240514,093400,133681172,1654,1653,1654,1653,10605
20240514,093300,116141094,1653,1652,1653,1652,1259
20240514,093200,114060011,1654,1654,1654,1654,207
20240514,093100,113717633,1654,1654,1654,1654,0
20240514,093000,113717633,1654,1653,1654,1652,1085
20240514,092900,111925120,1653,1653,1653,1653,8
20240514,092800,111911896,1653,1653,1653,1651,303
20240514,092700,111411039,1653,1653,1653,1653,56
20240514,092600,111318471,1652,1652,1653,1652,140
20240514,092500,111087175,1651,1652,1652,1651,33
20240514,092400,111032672,1651,1651,1651,1651,31
20240514,092300,110981491,1654,1654,1654,1654,6
20240514,092200,110971567,1655,1652,1655,1651,849
20240514,092100,109569741,1655,1652,1655,1652,1008
20240514,092000,107901512,1651,1651,1651,1651,334
20240514,091900,107350078,1651,1650,1651,1650,1853
20240514,091800,104290844,1650,1652,1652,1650,1756
20240514,091700,101391645,1657,1654,1657,1654,54
20240514,091600,101302311,1654,1651,1654,1651,776
20240514,091500,100021034,1652,1654,1656,1652,3325
20240514,091400,94525443,1656,1657,1657,1654,728
20240514,091300,93320418,1657,1657,1658,1653,45
20240514,091200,93245998,1653,1656,1657,1653,1962
20240514,091100,89998885,1659,1654,1659,1653,7074
20240514,091000,78295197,1659,1654,1659,1653,15000
20240514,090900,53484899,1653,1654,1654,1653,1979
20240514,090800,50212989,1653,1653,1654,1653,3020
20240514,090700,45219900,1653,1653,1654,1653,1152
20240514,090600,43315610,1653,1652,1654,1652,3136
20240514,090500,38133858,1653,1651,1653,1651,1087
20240514,090400,36338314,1650,1650,1650,1650,5005
20240514,090300,28080064,1650,1650,1651,1649,1319
20240514,090200,25903920,1650,1642,1650,1641,1151
20240514,090100,24013420,1643,1645,1650,1643,2434
20240514,090000,20009208,1645,1650,1650,1645,12133