KissMeData/037950/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,191900,2657991902,1356,1356,1356,1356,62943
20240513,191800,2657991902,1356,1356,1356,1356,0
20240513,191700,2657991902,1356,1356,1356,1356,0
20240513,191600,2657991902,1356,1356,1356,1356,0
20240513,191500,2657991902,1356,1356,1356,1356,0
20240513,191400,2657991902,1356,1356,1356,1356,0
20240513,191300,2657991902,1356,1356,1356,1356,0
20240513,191200,2657991902,1356,1356,1356,1356,0
20240513,191100,2657991902,1356,1356,1356,1356,0
20240513,191000,2657991902,1356,1356,1356,1356,0
20240513,190900,2657991902,1356,1356,1356,1356,0
20240513,190800,2657991902,1356,1356,1356,1356,0
20240513,190700,2657991902,1356,1356,1356,1356,0
20240513,190600,2657991902,1356,1356,1356,1356,0
20240513,190500,2657991902,1356,1356,1356,1356,0
20240513,190400,2657991902,1356,1356,1356,1356,0
20240513,190300,2657991902,1356,1356,1356,1356,0
20240513,190200,2657991902,1356,1356,1356,1356,0
20240513,190100,2657991902,1356,1356,1356,1356,0
20240513,190000,2657991902,1356,1356,1356,1356,0
20240513,185900,2657991902,1356,1356,1356,1356,0
20240513,185800,2657991902,1356,1356,1356,1356,0
20240513,185700,2657991902,1356,1356,1356,1356,0
20240513,185600,2657991902,1356,1356,1356,1356,0
20240513,185500,2657991902,1356,1356,1356,1356,0
20240513,185400,2657991902,1356,1356,1356,1356,0
20240513,185300,2657991902,1356,1356,1356,1356,0
20240513,185200,2657991902,1356,1356,1356,1356,0
20240513,185100,2657991902,1356,1356,1356,1356,0
20240513,185000,2657991902,1356,1356,1356,1356,0
20240513,184900,2657991902,1356,1356,1356,1356,62943
20240513,184800,2657991902,1356,1356,1356,1356,0
20240513,184700,2657991902,1356,1356,1356,1356,0
20240513,184600,2657991902,1356,1356,1356,1356,0
20240513,184500,2657991902,1356,1356,1356,1356,0
20240513,184400,2657991902,1356,1356,1356,1356,0
20240513,184300,2657991902,1356,1356,1356,1356,0
20240513,184200,2657991902,1356,1356,1356,1356,0
20240513,184100,2657991902,1356,1356,1356,1356,0
20240513,184000,2657991902,1356,1356,1356,1356,0
20240513,183900,2657991902,1356,1356,1356,1356,0
20240513,183800,2657991902,1356,1356,1356,1356,0
20240513,183700,2657991902,1356,1356,1356,1356,0
20240513,183600,2657991902,1356,1356,1356,1356,0
20240513,183500,2657991902,1356,1356,1356,1356,0
20240513,183400,2657991902,1356,1356,1356,1356,0
20240513,183300,2657991902,1356,1356,1356,1356,0
20240513,183200,2657991902,1356,1356,1356,1356,0
20240513,183100,2657991902,1356,1356,1356,1356,0
20240513,183000,2657991902,1356,1356,1356,1356,0
20240513,182900,2657991902,1356,1356,1356,1356,0
20240513,182800,2657991902,1356,1356,1356,1356,0
20240513,182700,2657991902,1356,1356,1356,1356,0
20240513,182600,2657991902,1356,1356,1356,1356,0
20240513,182500,2657991902,1356,1356,1356,1356,0
20240513,182400,2657991902,1356,1356,1356,1356,0
20240513,182300,2657991902,1356,1356,1356,1356,0
20240513,182200,2657991902,1356,1356,1356,1356,0
20240513,182100,2657991902,1356,1356,1356,1356,0
20240513,182000,2657991902,1356,1356,1356,1356,0
20240513,181900,2657991902,1356,1356,1356,1356,62943
20240513,181800,2657991902,1356,1356,1356,1356,0
20240513,181700,2657991902,1356,1356,1356,1356,0
20240513,181600,2657991902,1356,1356,1356,1356,0
20240513,181500,2657991902,1356,1356,1356,1356,0
20240513,181400,2657991902,1356,1356,1356,1356,0
20240513,181300,2657991902,1356,1356,1356,1356,0
20240513,181200,2657991902,1356,1356,1356,1356,0
20240513,181100,2657991902,1356,1356,1356,1356,0
20240513,181000,2657991902,1356,1356,1356,1356,0
20240513,180900,2657991902,1356,1356,1356,1356,0
20240513,180800,2657991902,1356,1356,1356,1356,0
20240513,180700,2657991902,1356,1356,1356,1356,0
20240513,180600,2657991902,1356,1356,1356,1356,0
20240513,180500,2657991902,1356,1356,1356,1356,0
20240513,180400,2657991902,1356,1356,1356,1356,0
20240513,180300,2657991902,1356,1356,1356,1356,0
20240513,180200,2657991902,1356,1356,1356,1356,0
20240513,180100,2657991902,1356,1356,1356,1356,0
20240513,180000,2657991902,1356,1356,1356,1356,0
20240513,175900,2657991902,1356,1356,1356,1356,0
20240513,175800,2657991902,1356,1356,1356,1356,0
20240513,175700,2657991902,1356,1356,1356,1356,0
20240513,175600,2657991902,1356,1356,1356,1356,0
20240513,175500,2657991902,1356,1356,1356,1356,0
20240513,175400,2657991902,1356,1356,1356,1356,0
20240513,175300,2657991902,1356,1356,1356,1356,0
20240513,175200,2657991902,1356,1356,1356,1356,0
20240513,175100,2657991902,1356,1356,1356,1356,0
20240513,175000,2657991902,1356,1356,1356,1356,0
20240513,174900,2657991902,1356,1356,1356,1356,62943
20240513,174800,2657991902,1356,1356,1356,1356,0
20240513,174700,2657991902,1356,1356,1356,1356,0
20240513,174600,2657991902,1356,1356,1356,1356,0
20240513,174500,2657991902,1356,1356,1356,1356,0
20240513,174400,2657991902,1356,1356,1356,1356,0
20240513,174300,2657991902,1356,1356,1356,1356,0
20240513,174200,2657991902,1356,1356,1356,1356,0
20240513,174100,2657991902,1356,1356,1356,1356,0
20240513,174000,2657991902,1356,1356,1356,1356,0
20240513,173900,2657991902,1356,1356,1356,1356,0
20240513,173800,2657991902,1356,1356,1356,1356,0
20240513,173700,2657991902,1356,1356,1356,1356,0
20240513,173600,2657991902,1356,1356,1356,1356,0
20240513,173500,2657991902,1356,1356,1356,1356,0
20240513,173400,2657991902,1356,1356,1356,1356,0
20240513,173300,2657991902,1356,1356,1356,1356,0
20240513,173200,2657991902,1356,1356,1356,1356,0
20240513,173100,2657991902,1356,1356,1356,1356,0
20240513,173000,2657991902,1356,1356,1356,1356,0
20240513,172900,2657991902,1356,1356,1356,1356,0
20240513,172800,2657991902,1356,1356,1356,1356,0
20240513,172700,2657991902,1356,1356,1356,1356,0
20240513,172600,2657991902,1356,1356,1356,1356,0
20240513,172500,2657991902,1356,1356,1356,1356,0
20240513,172400,2657991902,1356,1356,1356,1356,0
20240513,172300,2657991902,1356,1356,1356,1356,0
20240513,172200,2657991902,1356,1356,1356,1356,0
20240513,172100,2657991902,1356,1356,1356,1356,0
20240513,172000,2657991902,1356,1356,1356,1356,0
20240513,171900,2657991902,1356,1356,1356,1356,62943
20240513,171800,2657991902,1356,1356,1356,1356,0
20240513,171700,2657991902,1356,1356,1356,1356,0
20240513,171600,2657991902,1356,1356,1356,1356,0
20240513,171500,2657991902,1356,1356,1356,1356,0
20240513,171400,2657991902,1356,1356,1356,1356,0
20240513,171300,2657991902,1356,1356,1356,1356,0
20240513,171200,2657991902,1356,1356,1356,1356,0
20240513,171100,2657991902,1356,1356,1356,1356,0
20240513,171000,2657991902,1356,1356,1356,1356,0
20240513,170900,2657991902,1356,1356,1356,1356,0
20240513,170800,2657991902,1356,1356,1356,1356,0
20240513,170700,2657991902,1356,1356,1356,1356,0
20240513,170600,2657991902,1356,1356,1356,1356,0
20240513,170500,2657991902,1356,1356,1356,1356,0
20240513,170400,2657991902,1356,1356,1356,1356,0
20240513,170300,2657991902,1356,1356,1356,1356,0
20240513,170200,2657991902,1356,1356,1356,1356,0
20240513,170100,2657991902,1356,1356,1356,1356,0
20240513,170000,2657991902,1356,1356,1356,1356,0
20240513,165900,2657991902,1356,1356,1356,1356,0
20240513,165800,2657991902,1356,1356,1356,1356,0
20240513,165700,2657991902,1356,1356,1356,1356,0
20240513,165600,2657991902,1356,1356,1356,1356,0
20240513,165500,2657991902,1356,1356,1356,1356,0
20240513,165400,2657991902,1356,1356,1356,1356,0
20240513,165300,2657991902,1356,1356,1356,1356,0
20240513,165200,2657991902,1356,1356,1356,1356,0
20240513,165100,2657991902,1356,1356,1356,1356,0
20240513,165000,2657991902,1356,1356,1356,1356,0
20240513,164900,2657991902,1356,1356,1356,1356,62943
20240513,164800,2657991902,1356,1356,1356,1356,0
20240513,164700,2657991902,1356,1356,1356,1356,0
20240513,164600,2657991902,1356,1356,1356,1356,0
20240513,164500,2657991902,1356,1356,1356,1356,0
20240513,164400,2657991902,1356,1356,1356,1356,0
20240513,164300,2657991902,1356,1356,1356,1356,0
20240513,164200,2657991902,1356,1356,1356,1356,0
20240513,164100,2657991902,1356,1356,1356,1356,0
20240513,164000,2657991902,1356,1356,1356,1356,0
20240513,163900,2657991902,1356,1356,1356,1356,0
20240513,163800,2657991902,1356,1356,1356,1356,0
20240513,163700,2657991902,1356,1356,1356,1356,0
20240513,163600,2657991902,1356,1356,1356,1356,0
20240513,163500,2657991902,1356,1356,1356,1356,0
20240513,163400,2657991902,1356,1356,1356,1356,0
20240513,163300,2657991902,1356,1356,1356,1356,0
20240513,163200,2657991902,1356,1356,1356,1356,0
20240513,163100,2657991902,1356,1356,1356,1356,0
20240513,163000,2657991902,1356,1356,1356,1356,0
20240513,162900,2657991902,1356,1356,1356,1356,0
20240513,162800,2657991902,1356,1356,1356,1356,0
20240513,162700,2657991902,1356,1356,1356,1356,0
20240513,162600,2657991902,1356,1356,1356,1356,0
20240513,162500,2657991902,1356,1356,1356,1356,0
20240513,162400,2657991902,1356,1356,1356,1356,0
20240513,162300,2657991902,1356,1356,1356,1356,0
20240513,162200,2657991902,1356,1356,1356,1356,0
20240513,162100,2657991902,1356,1356,1356,1356,0
20240513,162000,2657991902,1356,1356,1356,1356,0
20240513,161900,2657991902,1356,1356,1356,1356,62943
20240513,161800,2657991902,1356,1356,1356,1356,0
20240513,161700,2657991902,1356,1356,1356,1356,0
20240513,161600,2657991902,1356,1356,1356,1356,0
20240513,161500,2657991902,1356,1356,1356,1356,0
20240513,161400,2657991902,1356,1356,1356,1356,0
20240513,161300,2657991902,1356,1356,1356,1356,0
20240513,161200,2657991902,1356,1356,1356,1356,0
20240513,161100,2657991902,1356,1356,1356,1356,0
20240513,161000,2657991902,1356,1356,1356,1356,0
20240513,160900,2657991902,1356,1356,1356,1356,0
20240513,160800,2657991902,1356,1356,1356,1356,0
20240513,160700,2657991902,1356,1356,1356,1356,0
20240513,160600,2657991902,1356,1356,1356,1356,0
20240513,160500,2657991902,1356,1356,1356,1356,0
20240513,160400,2657991902,1356,1356,1356,1356,0
20240513,160300,2657991902,1356,1356,1356,1356,0
20240513,160200,2657991902,1356,1356,1356,1356,0
20240513,160100,2657991902,1356,1356,1356,1356,0
20240513,160000,2657991902,1356,1356,1356,1356,0
20240513,155900,2657991902,1356,1356,1356,1356,0
20240513,155800,2657991902,1356,1356,1356,1356,0
20240513,155700,2657991902,1356,1356,1356,1356,0
20240513,155600,2657991902,1356,1356,1356,1356,0
20240513,155500,2657991902,1356,1356,1356,1356,0
20240513,155400,2657991902,1356,1356,1356,1356,0
20240513,155300,2657991902,1356,1356,1356,1356,0
20240513,155200,2657991902,1356,1356,1356,1356,0
20240513,155100,2657991902,1356,1356,1356,1356,0
20240513,155000,2657991902,1356,1356,1356,1356,0
20240513,154900,2657991902,1356,1356,1356,1356,62943
20240513,154800,2657991902,1356,1356,1356,1356,0
20240513,154700,2657991902,1356,1356,1356,1356,0
20240513,154600,2657991902,1356,1356,1356,1356,0
20240513,154500,2657991902,1356,1356,1356,1356,0
20240513,154400,2657991902,1356,1356,1356,1356,0
20240513,154300,2657991902,1356,1356,1356,1356,0
20240513,154200,2657991902,1356,1356,1356,1356,0
20240513,154100,2657991902,1356,1356,1356,1356,0
20240513,154000,2657991902,1356,1356,1356,1356,0
20240513,153900,2657991902,1356,1356,1356,1356,0
20240513,153800,2657991902,1356,1356,1356,1356,0
20240513,153700,2657991902,1356,1356,1356,1356,0
20240513,153600,2657991902,1356,1356,1356,1356,0
20240513,153500,2657991902,1356,1356,1356,1356,0
20240513,153400,2657991902,1356,1356,1356,1356,0
20240513,153300,2657991902,1356,1356,1356,1356,0
20240513,153200,2657991902,1356,1356,1356,1356,0
20240513,153100,2657991902,1356,1356,1356,1356,0
20240513,153000,2657991902,1356,1356,1356,1356,62943
20240513,152900,2572641194,1360,1360,1360,1360,0
20240513,152800,2572641194,1360,1360,1360,1360,0
20240513,152700,2572641194,1360,1360,1360,1360,0
20240513,152600,2572641194,1360,1360,1360,1360,0
20240513,152500,2572641194,1360,1360,1360,1360,0
20240513,152400,2572641194,1360,1360,1360,1360,0
20240513,152300,2572641194,1360,1360,1360,1360,0
20240513,152200,2572641194,1360,1360,1360,1360,0
20240513,152100,2572641194,1360,1360,1360,1360,0
20240513,152000,2572641194,1360,1360,1360,1360,0
20240513,151900,2572641194,1360,1360,1360,1355,13727
20240513,151800,2554011757,1360,1358,1360,1358,5708
20240513,151700,2546258242,1358,1355,1358,1354,15193
20240513,151600,2525667432,1354,1358,1359,1354,28424
20240513,151500,2487139545,1359,1360,1360,1357,9016
20240513,151400,2474895612,1361,1361,1362,1359,6404
20240513,151300,2466181906,1363,1357,1364,1357,7803
20240513,151200,2455580824,1357,1362,1362,1354,30852
20240513,151100,2413656033,1362,1363,1364,1362,14660
20240513,151000,2393679691,1363,1366,1366,1363,2518
20240513,150900,2390243729,1364,1362,1364,1361,10756
20240513,150800,2375590480,1362,1362,1363,1361,16986
20240513,150700,2352461300,1363,1364,1364,1362,9381
20240513,150600,2339680769,1363,1364,1366,1363,7461
20240513,150500,2329501896,1365,1367,1368,1364,21632
20240513,150400,2299960589,1368,1368,1369,1366,11344
20240513,150300,2284455752,1368,1368,1368,1367,9015
20240513,150200,2272131839,1369,1369,1369,1369,0
20240513,150100,2272131839,1369,1368,1369,1367,2552
20240513,150000,2268642094,1368,1368,1368,1367,1227
20240513,145900,2266964027,1368,1369,1369,1367,12990
20240513,145800,2249201782,1369,1371,1371,1368,9447
20240513,145700,2236272490,1372,1372,1373,1370,2305
20240513,145600,2233110056,1372,1372,1373,1372,2556
20240513,145500,2229603222,1373,1372,1373,1370,1890
20240513,145400,2227010287,1372,1372,1372,1372,200
20240513,145300,2226735887,1372,1372,1372,1370,6015
20240513,145200,2218495243,1372,1371,1372,1371,530
20240513,145100,2217768583,1372,1372,1372,1371,3066
20240513,145000,2213564575,1373,1372,1373,1372,48
20240513,144900,2213498673,1374,1373,1374,1373,344
20240513,144800,2213026358,1373,1369,1374,1368,9907
20240513,144700,2199437882,1369,1369,1369,1369,1004
20240513,144600,2198063406,1369,1369,1369,1368,141
20240513,144500,2197870407,1369,1369,1369,1369,312
20240513,144400,2197443279,1369,1369,1369,1369,1887
20240513,144300,2194859976,1369,1369,1369,1368,1018
20240513,144200,2193466374,1369,1368,1369,1368,851
20240513,144100,2192301455,1369,1369,1369,1369,272
20240513,144000,2191929087,1369,1370,1370,1368,786
20240513,143900,2190853394,1369,1370,1370,1368,8189
20240513,143800,2179641603,1370,1370,1370,1370,349
20240513,143700,2179163473,1370,1370,1370,1369,17
20240513,143600,2179140184,1370,1369,1370,1369,131
20240513,143500,2178960715,1370,1370,1370,1370,1002
20240513,143400,2177587975,1370,1370,1370,1370,1050
20240513,143300,2176149475,1370,1367,1370,1367,4561
20240513,143200,2169910388,1368,1367,1368,1367,402
20240513,143100,2169360853,1368,1368,1368,1367,1020
20240513,143000,2167965793,1368,1369,1369,1368,4753
20240513,142900,2161462255,1369,1369,1369,1369,1166
20240513,142800,2159866001,1370,1370,1370,1369,785
20240513,142700,2158790715,1370,1370,1370,1370,2601
20240513,142600,2155227345,1370,1370,1370,1370,82
20240513,142500,2155115005,1370,1370,1370,1370,34
20240513,142400,2155068425,1370,1369,1370,1369,666
20240513,142300,2154156015,1370,1370,1370,1369,254
20240513,142200,2153808065,1370,1369,1370,1368,6063
20240513,142100,2145510583,1369,1370,1370,1369,1275
20240513,142000,2143765090,1370,1370,1370,1369,64
20240513,141900,2143677434,1370,1370,1370,1370,80
20240513,141800,2143567834,1369,1368,1369,1368,910
20240513,141700,2142322884,1368,1368,1368,1367,1710
20240513,141600,2139984837,1367,1368,1368,1367,1997
20240513,141500,2137254695,1368,1368,1369,1368,5072
20240513,141400,2130316194,1368,1371,1371,1368,661
20240513,141300,2129411939,1368,1370,1370,1368,710
20240513,141200,2128440129,1370,1369,1370,1369,177
20240513,141100,2128197690,1369,1368,1369,1368,1708
20240513,141000,2125860084,1368,1369,1369,1368,3249
20240513,140900,2121414599,1369,1369,1369,1367,11451
20240513,140800,2105749393,1369,1371,1371,1369,3707
20240513,140700,2100671544,1371,1370,1371,1370,2893
20240513,140600,2096706715,1370,1373,1373,1367,38659
20240513,140500,2043730685,1374,1374,1375,1373,7438
20240513,140400,2033514788,1375,1374,1376,1374,1286
20240513,140300,2031746422,1374,1375,1376,1374,3156
20240513,140200,2027406684,1376,1375,1376,1374,2537
20240513,140100,2023919808,1375,1375,1375,1375,529
20240513,140000,2023192433,1374,1375,1375,1374,1253
20240513,135900,2021469599,1376,1376,1376,1376,2
20240513,135800,2021466847,1376,1375,1376,1375,229
20240513,135700,2021151841,1375,1376,1376,1375,1362
20240513,135600,2019277739,1375,1375,1375,1375,0
20240513,135500,2019277739,1375,1376,1376,1375,236
20240513,135400,2018953238,1374,1374,1374,1374,0
20240513,135300,2018953238,1374,1374,1376,1374,102
20240513,135200,2018813088,1376,1376,1376,1375,1428
20240513,135100,2016849160,1376,1374,1376,1374,36
20240513,135000,2016799664,1374,1376,1376,1374,7394
20240513,134900,2006637506,1379,1376,1379,1376,1034
20240513,134800,2005214719,1376,1376,1376,1376,201
20240513,134700,2004938143,1375,1375,1375,1375,366
20240513,134600,2004434893,1375,1375,1375,1375,3008
20240513,134500,2000298893,1375,1375,1375,1374,3377
20240513,134400,1995655519,1375,1376,1376,1375,2557
20240513,134300,1992139559,1376,1376,1376,1376,61
20240513,134200,1992055623,1376,1377,1377,1375,130
20240513,134100,1991876646,1375,1377,1377,1375,19437
20240513,134000,1965146478,1377,1376,1377,1375,23901
20240513,133900,1932258749,1376,1376,1376,1376,342
20240513,133800,1931788157,1375,1376,1376,1375,1096
20240513,133700,1930281073,1376,1375,1376,1375,2650
20240513,133600,1926637273,1376,1376,1376,1375,1511
20240513,133500,1924559137,1376,1375,1376,1375,115
20240513,133400,1924400961,1375,1376,1376,1375,7254
20240513,133300,1914422099,1376,1377,1377,1376,1061
20240513,133200,1912962162,1377,1376,1377,1376,5308
20240513,133100,1905658353,1377,1379,1379,1377,5928
20240513,133000,1897495197,1378,1377,1378,1377,1566
20240513,132900,1895338805,1379,1380,1380,1378,12149
20240513,132800,1878597112,1379,1379,1379,1379,34
20240513,132700,1878550226,1378,1380,1380,1378,3462
20240513,132600,1873778380,1380,1379,1380,1379,1606
20240513,132500,1871563100,1378,1379,1379,1378,1232
20240513,132400,1869865345,1379,1379,1379,1379,54
20240513,132300,1869790879,1379,1378,1379,1377,2183
20240513,132200,1866782730,1378,1377,1378,1377,8394
20240513,132100,1855217331,1377,1377,1377,1376,6093
20240513,132000,1846832962,1377,1377,1377,1377,2697
20240513,131900,1843119193,1377,1378,1378,1377,16550
20240513,131800,1820327570,1378,1378,1378,1378,2100
20240513,131700,1817433770,1378,1378,1378,1378,3900
20240513,131600,1812059570,1377,1378,1378,1377,13768
20240513,131500,1793091236,1378,1378,1379,1378,4996
20240513,131400,1786206743,1379,1379,1379,1379,45
20240513,131300,1786144688,1379,1379,1379,1378,3950
20240513,131200,1780700240,1379,1379,1379,1379,1045
20240513,131100,1779259185,1379,1379,1379,1378,3059
20240513,131000,1775042522,1380,1380,1380,1379,20011
20240513,130900,1747443728,1380,1380,1380,1380,0
20240513,130800,1747443728,1380,1380,1380,1380,9836
20240513,130700,1733870048,1380,1382,1382,1380,10065
20240513,130600,1719977714,1382,1382,1382,1382,259
20240513,130500,1719619776,1382,1382,1382,1382,431
20240513,130400,1719024134,1383,1383,1383,1383,200
20240513,130300,1718747534,1383,1383,1383,1383,110
20240513,130200,1718595404,1383,1383,1383,1383,5
20240513,130100,1718588489,1383,1383,1383,1383,1
20240513,130000,1718587106,1381,1381,1381,1381,1306
20240513,125900,1716783520,1381,1381,1381,1381,30
20240513,125800,1716742090,1380,1380,1380,1380,1
20240513,125700,1716740710,1383,1380,1383,1380,5184
20240513,125600,1709585338,1380,1383,1383,1380,32395
20240513,125500,1664878531,1382,1382,1382,1382,2
20240513,125400,1664875767,1382,1383,1383,1382,4508
20240513,125300,1658641701,1382,1382,1382,1382,3050
20240513,125200,1654426601,1382,1381,1382,1381,1191
20240513,125100,1652781392,1381,1381,1381,1381,696
20240513,125000,1651820216,1381,1381,1382,1381,1401
20240513,124900,1649885385,1381,1381,1381,1381,569
20240513,124800,1649099596,1381,1380,1381,1380,5299
20240513,124700,1641786367,1381,1381,1381,1380,319
20240513,124600,1641345831,1381,1381,1381,1381,477
20240513,124500,1640687094,1381,1381,1381,1381,10393
20240513,124400,1626334361,1382,1382,1382,1382,11
20240513,124300,1626319159,1382,1382,1382,1382,1235
20240513,124200,1624612389,1382,1382,1383,1382,1282
20240513,124100,1622840565,1382,1382,1382,1382,1278
20240513,124000,1621074369,1382,1382,1382,1382,3097
20240513,123900,1616794315,1383,1383,1383,1383,382
20240513,123800,1616266009,1383,1382,1383,1381,2192
20240513,123700,1613236680,1382,1382,1382,1382,522
20240513,123600,1612515276,1383,1382,1383,1382,130
20240513,123500,1612335612,1383,1383,1383,1383,112
20240513,123400,1612180716,1382,1383,1383,1382,2270
20240513,123300,1609043574,1383,1383,1383,1383,0
20240513,123200,1609043574,1383,1383,1383,1383,2419
20240513,123100,1605698097,1383,1383,1383,1383,50
20240513,123000,1605628947,1383,1383,1383,1383,1311
20240513,122900,1603815834,1382,1382,1382,1382,327
20240513,122800,1603363920,1382,1383,1383,1381,3347
20240513,122700,1598739050,1384,1382,1384,1382,676
20240513,122600,1597804222,1381,1381,1382,1381,1347
20240513,122500,1595944003,1382,1382,1382,1382,0
20240513,122400,1595944003,1382,1382,1382,1382,52
20240513,122300,1595872139,1381,1381,1381,1381,197
20240513,122200,1595600082,1381,1383,1383,1381,5205
20240513,122100,1588406529,1383,1383,1383,1383,0
20240513,122000,1588406529,1383,1383,1383,1383,17
20240513,121900,1588383018,1383,1383,1383,1383,110
20240513,121800,1588230888,1382,1383,1383,1382,1092
20240513,121700,1586721741,1383,1383,1384,1383,77
20240513,121600,1586615248,1384,1383,1384,1383,78
20240513,121500,1586507322,1383,1383,1383,1383,108
20240513,121400,1586357958,1383,1383,1383,1383,663
20240513,121300,1585441029,1381,1381,1381,1381,0
20240513,121200,1585441029,1381,1382,1382,1381,523
20240513,121100,1584718737,1382,1383,1383,1382,988
20240513,121000,1583353316,1383,1383,1383,1383,5
20240513,120900,1583346401,1382,1383,1383,1382,2032
20240513,120800,1580538171,1383,1383,1383,1383,5273
20240513,120700,1573245612,1383,1382,1383,1382,3181
20240513,120600,1568846570,1383,1382,1383,1382,2729
20240513,120500,1565072389,1382,1382,1382,1381,810
20240513,120400,1563953355,1382,1381,1382,1381,2865
20240513,120300,1559996563,1381,1382,1382,1381,2515
20240513,120200,1556521266,1382,1382,1382,1382,3283
20240513,120100,1551984160,1382,1382,1382,1382,0
20240513,120000,1551984160,1382,1382,1382,1382,762
20240513,115900,1550931076,1383,1383,1383,1383,0
20240513,115800,1550931076,1383,1382,1383,1382,334
20240513,115700,1550469487,1383,1381,1383,1381,1760
20240513,115600,1548038925,1381,1382,1382,1381,2784
20240513,115500,1544193539,1382,1383,1383,1382,522
20240513,115400,1543472071,1383,1382,1383,1382,1510
20240513,115300,1541385241,1383,1382,1383,1382,506
20240513,115200,1540685943,1382,1381,1382,1381,2583
20240513,115100,1537116567,1381,1381,1381,1381,201
20240513,115000,1536838986,1381,1381,1381,1381,7500
20240513,114900,1526481486,1381,1383,1383,1381,3246
20240513,114800,1521996465,1383,1382,1383,1382,1512
20240513,114700,1519906877,1382,1382,1382,1382,142
20240513,114600,1519710633,1381,1382,1382,1381,4522
20240513,114500,1513464230,1382,1382,1382,1382,1701
20240513,114400,1511113448,1382,1381,1382,1381,128
20240513,114300,1510936679,1381,1381,1381,1381,900
20240513,114200,1509693779,1381,1381,1382,1381,221
20240513,114100,1509388495,1382,1382,1382,1382,120
20240513,114000,1509222655,1380,1381,1381,1380,4061
20240513,113900,1503614494,1381,1380,1381,1380,30
20240513,113800,1503573075,1380,1380,1381,1380,3946
20240513,113700,1498127161,1380,1380,1381,1379,5858
20240513,113600,1490043722,1381,1380,1381,1380,913
20240513,113500,1488783178,1380,1380,1380,1380,2393
20240513,113400,1485480838,1380,1380,1380,1380,11731
20240513,113300,1469292058,1381,1382,1382,1379,43867
20240513,113200,1408764987,1382,1382,1382,1382,166
20240513,113100,1408535575,1381,1382,1382,1381,1495
20240513,113000,1406470880,1381,1381,1382,1381,2665
20240513,112900,1402789791,1381,1381,1381,1381,3356
20240513,112800,1398155155,1381,1381,1381,1381,120
20240513,112700,1397989435,1381,1381,1381,1380,1624
20240513,112600,1395748253,1381,1381,1381,1381,138
20240513,112500,1395557675,1381,1381,1381,1380,474
20240513,112400,1394903227,1381,1380,1381,1380,522
20240513,112300,1394182745,1381,1381,1381,1381,1028
20240513,112200,1392763077,1381,1381,1381,1380,445
20240513,112100,1392148533,1381,1381,1381,1380,4025
20240513,112000,1386594007,1380,1381,1381,1380,3469
20240513,111900,1381805318,1381,1383,1383,1381,2974
20240513,111800,1377697759,1383,1382,1383,1382,385
20240513,111700,1377165615,1381,1380,1381,1380,5096
20240513,111600,1370133085,1381,1382,1382,1380,16501
20240513,111500,1347359041,1383,1383,1383,1381,5824
20240513,111400,1339305701,1383,1382,1383,1382,85
20240513,111300,1339188226,1382,1382,1382,1381,1327
20240513,111200,1337355305,1382,1381,1382,1381,6371
20240513,111100,1328554758,1382,1383,1383,1382,4502
20240513,111000,1322332985,1383,1383,1383,1382,4740
20240513,110900,1315777618,1383,1382,1383,1382,1580
20240513,110800,1313594038,1382,1382,1382,1382,1208
20240513,110700,1311924582,1382,1381,1383,1380,11451
20240513,110600,1296111087,1380,1381,1381,1380,2257
20240513,110500,1292994216,1380,1381,1381,1380,1762
20240513,110400,1290561943,1381,1381,1381,1380,8742
20240513,110300,1278490649,1381,1381,1383,1380,15183
20240513,110200,1257528056,1381,1383,1383,1381,17504
20240513,110100,1233354232,1381,1383,1383,1381,28861
20240513,110000,1193469468,1383,1383,1383,1383,6000
20240513,105900,1185171468,1382,1384,1384,1382,8426
20240513,105800,1173516661,1384,1384,1384,1384,7076
20240513,105700,1163723477,1384,1385,1385,1384,3006
20240513,105600,1159563171,1385,1384,1385,1383,4558
20240513,105500,1153256938,1384,1384,1384,1382,5359
20240513,105400,1145844984,1383,1384,1385,1383,23840
20240513,105300,1112864802,1383,1384,1385,1383,2538
20240513,105200,1109353457,1384,1383,1384,1383,7466
20240513,105100,1099027811,1384,1385,1385,1384,29146
20240513,105000,1058680414,1386,1386,1386,1385,2620
20240513,104900,1055049894,1386,1386,1386,1385,3422
20240513,104800,1050307345,1386,1385,1386,1385,7625
20240513,104700,1039739310,1386,1386,1386,1386,859
20240513,104600,1038548736,1386,1387,1387,1385,32043
20240513,104500,994148392,1386,1387,1387,1386,3408
20240513,104400,989421501,1388,1388,1388,1388,9
20240513,104300,989409009,1387,1387,1387,1387,2994
20240513,104200,985256331,1387,1389,1389,1387,3020
20240513,104100,981067391,1389,1385,1389,1385,3823
20240513,104000,975768995,1386,1387,1387,1385,5659
20240513,103900,967924152,1387,1387,1388,1387,1352
20240513,103800,966048927,1387,1388,1388,1387,3574
20240513,103700,961088233,1387,1387,1388,1387,2443
20240513,103600,957697519,1386,1387,1387,1385,8655
20240513,103500,945701291,1387,1386,1387,1386,1772
20240513,103400,943245285,1387,1388,1389,1387,10307
20240513,103300,928943602,1389,1389,1391,1388,3102
20240513,103200,924633752,1389,1389,1389,1389,1817
20240513,103100,922109939,1388,1387,1388,1387,1401
20240513,103000,920165357,1387,1388,1388,1387,1238
20240513,102900,918447767,1388,1388,1388,1387,2762
20240513,102800,914615830,1387,1388,1388,1386,21247
20240513,102700,885160182,1388,1388,1388,1387,885
20240513,102600,883931809,1388,1388,1388,1387,320
20240513,102500,883487949,1387,1388,1388,1387,1629
20240513,102400,881228138,1388,1389,1389,1387,6982
20240513,102300,871537957,1389,1389,1389,1388,3992
20240513,102200,865994631,1389,1391,1391,1388,24681
20240513,102100,831714789,1391,1391,1391,1391,2099
20240513,102000,828795080,1390,1390,1390,1390,3390
20240513,101900,824082980,1390,1391,1391,1390,4822
20240513,101800,817379896,1392,1391,1392,1390,3681
20240513,101700,812260489,1392,1394,1394,1392,4389
20240513,101600,806149363,1394,1393,1394,1393,479
20240513,101500,805481643,1393,1393,1393,1393,5031
20240513,101400,798473460,1393,1392,1393,1392,684
20240513,101300,797520670,1392,1392,1392,1391,5665
20240513,101200,789638937,1392,1393,1393,1392,1563
20240513,101100,787462178,1393,1392,1393,1392,1158
20240513,101000,785849924,1393,1393,1393,1393,35
20240513,100900,785801169,1393,1393,1393,1393,146
20240513,100800,785597791,1391,1390,1393,1390,10272
20240513,100700,771319296,1390,1393,1393,1390,27579
20240513,100600,732959012,1392,1393,1393,1392,632
20240513,100500,732078936,1393,1393,1393,1393,908
20240513,100400,730814092,1394,1395,1395,1393,137
20240513,100300,730623210,1395,1394,1395,1393,611
20240513,100200,729771932,1395,1394,1395,1394,1106
20240513,100100,728230167,1392,1394,1394,1392,312
20240513,100000,727795612,1394,1394,1394,1394,7584
20240513,095900,717223516,1395,1394,1395,1394,4604
20240513,095800,710800963,1394,1393,1394,1392,3952
20240513,095700,705295876,1393,1394,1394,1391,12408
20240513,095600,688025261,1394,1393,1394,1393,2937
20240513,095500,683932298,1393,1394,1394,1393,2742
20240513,095400,680111681,1393,1394,1394,1393,5601
20240513,095300,672306906,1394,1394,1394,1394,3681
20240513,095200,667175592,1394,1395,1395,1394,3183
20240513,095100,662736888,1395,1396,1396,1395,2229
20240513,095000,659627283,1396,1396,1397,1396,3014
20240513,094900,655419689,1397,1398,1398,1397,2748
20240513,094800,651580232,1398,1399,1399,1398,333
20240513,094700,651114688,1398,1400,1400,1398,179
20240513,094600,650864304,1400,1400,1400,1400,0
20240513,094500,650864304,1400,1400,1400,1400,49
20240513,094400,650795704,1400,1399,1400,1399,756
20240513,094300,649737746,1396,1396,1399,1396,1566
20240513,094200,647551607,1394,1393,1394,1391,19108
20240513,094100,620934601,1392,1393,1394,1392,4229
20240513,094000,615044473,1394,1399,1399,1394,7141
20240513,093900,605081966,1397,1400,1400,1397,3139
20240513,093800,600696277,1400,1398,1400,1397,581
20240513,093700,599884229,1400,1398,1400,1398,1464
20240513,093600,597837477,1397,1398,1400,1397,6763
20240513,093500,588387677,1398,1397,1398,1396,14061
20240513,093400,568754938,1397,1401,1401,1397,19112
20240513,093300,542023438,1400,1401,1402,1400,1579
20240513,093200,539811448,1401,1401,1406,1400,4335
20240513,093100,533739714,1401,1405,1408,1401,20532
20240513,093000,504922668,1408,1408,1408,1408,914
20240513,092900,503635756,1408,1405,1408,1404,3911
20240513,092800,498139793,1405,1405,1405,1404,3127
20240513,092700,493746959,1404,1405,1405,1402,12854
20240513,092600,475708336,1405,1408,1409,1405,14524
20240513,092500,455289581,1408,1408,1408,1408,67
20240513,092400,455195245,1407,1409,1409,1407,1507
20240513,092300,453073502,1409,1409,1409,1408,88
20240513,092200,452949585,1408,1408,1408,1407,3551
20240513,092100,447951077,1408,1408,1408,1407,6000
20240513,092000,439508741,1408,1409,1409,1408,17055
20240513,091900,415491451,1409,1410,1410,1409,77
20240513,091800,415382943,1410,1408,1410,1408,2738
20240513,091700,411527789,1408,1410,1410,1407,2192
20240513,091600,408442168,1410,1410,1410,1410,500
20240513,091500,407737168,1410,1408,1410,1408,3999
20240513,091400,402106566,1408,1409,1409,1408,12124
20240513,091300,385030960,1409,1412,1412,1409,10245
20240513,091200,370583745,1412,1409,1414,1409,11644
20240513,091100,354146182,1409,1410,1410,1408,1756
20240513,091000,351673552,1410,1410,1411,1408,21034
20240513,090900,322018358,1411,1411,1411,1409,380
20240513,090800,321482445,1409,1409,1412,1408,21066
20240513,090700,291780723,1409,1407,1410,1407,6793
20240513,090600,282218915,1407,1412,1412,1407,11219
20240513,090500,266415979,1412,1411,1412,1410,9023
20240513,090400,253692698,1411,1413,1413,1410,8404
20240513,090300,241837171,1412,1412,1414,1411,15420
20240513,090200,220054960,1412,1412,1414,1411,5369
20240513,090100,212473004,1411,1408,1414,1407,38190
20240513,090000,158689735,1410,1423,1423,1408,110907