KissMeData/039240/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192100,652160225,3270,3270,3270,3270,3609
20240514,192000,652160225,3270,3270,3270,3270,0
20240514,191900,652160225,3270,3270,3270,3270,0
20240514,191800,652160225,3270,3270,3270,3270,0
20240514,191700,652160225,3270,3270,3270,3270,0
20240514,191600,652160225,3270,3270,3270,3270,0
20240514,191500,652160225,3270,3270,3270,3270,0
20240514,191400,652160225,3270,3270,3270,3270,0
20240514,191300,652160225,3270,3270,3270,3270,0
20240514,191200,652160225,3270,3270,3270,3270,0
20240514,191100,652160225,3270,3270,3270,3270,0
20240514,191000,652160225,3270,3270,3270,3270,0
20240514,190900,652160225,3270,3270,3270,3270,0
20240514,190800,652160225,3270,3270,3270,3270,0
20240514,190700,652160225,3270,3270,3270,3270,0
20240514,190600,652160225,3270,3270,3270,3270,0
20240514,190500,652160225,3270,3270,3270,3270,0
20240514,190400,652160225,3270,3270,3270,3270,0
20240514,190300,652160225,3270,3270,3270,3270,0
20240514,190200,652160225,3270,3270,3270,3270,0
20240514,190100,652160225,3270,3270,3270,3270,0
20240514,190000,652160225,3270,3270,3270,3270,0
20240514,185900,652160225,3270,3270,3270,3270,0
20240514,185800,652160225,3270,3270,3270,3270,0
20240514,185700,652160225,3270,3270,3270,3270,0
20240514,185600,652160225,3270,3270,3270,3270,0
20240514,185500,652160225,3270,3270,3270,3270,0
20240514,185400,652160225,3270,3270,3270,3270,0
20240514,185300,652160225,3270,3270,3270,3270,0
20240514,185200,652160225,3270,3270,3270,3270,0
20240514,185100,652160225,3270,3270,3270,3270,3609
20240514,185000,652160225,3270,3270,3270,3270,0
20240514,184900,652160225,3270,3270,3270,3270,0
20240514,184800,652160225,3270,3270,3270,3270,0
20240514,184700,652160225,3270,3270,3270,3270,0
20240514,184600,652160225,3270,3270,3270,3270,0
20240514,184500,652160225,3270,3270,3270,3270,0
20240514,184400,652160225,3270,3270,3270,3270,0
20240514,184300,652160225,3270,3270,3270,3270,0
20240514,184200,652160225,3270,3270,3270,3270,0
20240514,184100,652160225,3270,3270,3270,3270,0
20240514,184000,652160225,3270,3270,3270,3270,0
20240514,183900,652160225,3270,3270,3270,3270,0
20240514,183800,652160225,3270,3270,3270,3270,0
20240514,183700,652160225,3270,3270,3270,3270,0
20240514,183600,652160225,3270,3270,3270,3270,0
20240514,183500,652160225,3270,3270,3270,3270,0
20240514,183400,652160225,3270,3270,3270,3270,0
20240514,183300,652160225,3270,3270,3270,3270,0
20240514,183200,652160225,3270,3270,3270,3270,0
20240514,183100,652160225,3270,3270,3270,3270,0
20240514,183000,652160225,3270,3270,3270,3270,0
20240514,182900,652160225,3270,3270,3270,3270,0
20240514,182800,652160225,3270,3270,3270,3270,0
20240514,182700,652160225,3270,3270,3270,3270,0
20240514,182600,652160225,3270,3270,3270,3270,0
20240514,182500,652160225,3270,3270,3270,3270,0
20240514,182400,652160225,3270,3270,3270,3270,0
20240514,182300,652160225,3270,3270,3270,3270,0
20240514,182200,652160225,3270,3270,3270,3270,0
20240514,182100,652160225,3270,3270,3270,3270,3609
20240514,182000,652160225,3270,3270,3270,3270,0
20240514,181900,652160225,3270,3270,3270,3270,0
20240514,181800,652160225,3270,3270,3270,3270,0
20240514,181700,652160225,3270,3270,3270,3270,0
20240514,181600,652160225,3270,3270,3270,3270,0
20240514,181500,652160225,3270,3270,3270,3270,0
20240514,181400,652160225,3270,3270,3270,3270,0
20240514,181300,652160225,3270,3270,3270,3270,0
20240514,181200,652160225,3270,3270,3270,3270,0
20240514,181100,652160225,3270,3270,3270,3270,0
20240514,181000,652160225,3270,3270,3270,3270,0
20240514,180900,652160225,3270,3270,3270,3270,0
20240514,180800,652160225,3270,3270,3270,3270,0
20240514,180700,652160225,3270,3270,3270,3270,0
20240514,180600,652160225,3270,3270,3270,3270,0
20240514,180500,652160225,3270,3270,3270,3270,0
20240514,180400,652160225,3270,3270,3270,3270,0
20240514,180300,652160225,3270,3270,3270,3270,0
20240514,180200,652160225,3270,3270,3270,3270,0
20240514,180100,652160225,3270,3270,3270,3270,0
20240514,180000,652160225,3270,3270,3270,3270,0
20240514,175900,652160225,3270,3270,3270,3270,0
20240514,175800,652160225,3270,3270,3270,3270,0
20240514,175700,652160225,3270,3270,3270,3270,0
20240514,175600,652160225,3270,3270,3270,3270,0
20240514,175500,652160225,3270,3270,3270,3270,0
20240514,175400,652160225,3270,3270,3270,3270,0
20240514,175300,652160225,3270,3270,3270,3270,0
20240514,175200,652160225,3270,3270,3270,3270,0
20240514,175100,652160225,3270,3270,3270,3270,3609
20240514,175000,652160225,3270,3270,3270,3270,0
20240514,174900,652160225,3270,3270,3270,3270,0
20240514,174800,652160225,3270,3270,3270,3270,0
20240514,174700,652160225,3270,3270,3270,3270,0
20240514,174600,652160225,3270,3270,3270,3270,0
20240514,174500,652160225,3270,3270,3270,3270,0
20240514,174400,652160225,3270,3270,3270,3270,0
20240514,174300,652160225,3270,3270,3270,3270,0
20240514,174200,652160225,3270,3270,3270,3270,0
20240514,174100,652160225,3270,3270,3270,3270,0
20240514,174000,652160225,3270,3270,3270,3270,0
20240514,173900,652160225,3270,3270,3270,3270,0
20240514,173800,652160225,3270,3270,3270,3270,0
20240514,173700,652160225,3270,3270,3270,3270,0
20240514,173600,652160225,3270,3270,3270,3270,0
20240514,173500,652160225,3270,3270,3270,3270,0
20240514,173400,652160225,3270,3270,3270,3270,0
20240514,173300,652160225,3270,3270,3270,3270,0
20240514,173200,652160225,3270,3270,3270,3270,0
20240514,173100,652160225,3270,3270,3270,3270,0
20240514,173000,652160225,3270,3270,3270,3270,0
20240514,172900,652160225,3270,3270,3270,3270,0
20240514,172800,652160225,3270,3270,3270,3270,0
20240514,172700,652160225,3270,3270,3270,3270,0
20240514,172600,652160225,3270,3270,3270,3270,0
20240514,172500,652160225,3270,3270,3270,3270,0
20240514,172400,652160225,3270,3270,3270,3270,0
20240514,172300,652160225,3270,3270,3270,3270,0
20240514,172200,652160225,3270,3270,3270,3270,0
20240514,172100,652160225,3270,3270,3270,3270,3609
20240514,172000,652160225,3270,3270,3270,3270,0
20240514,171900,652160225,3270,3270,3270,3270,0
20240514,171800,652160225,3270,3270,3270,3270,0
20240514,171700,652160225,3270,3270,3270,3270,0
20240514,171600,652160225,3270,3270,3270,3270,0
20240514,171500,652160225,3270,3270,3270,3270,0
20240514,171400,652160225,3270,3270,3270,3270,0
20240514,171300,652160225,3270,3270,3270,3270,0
20240514,171200,652160225,3270,3270,3270,3270,0
20240514,171100,652160225,3270,3270,3270,3270,0
20240514,171000,652160225,3270,3270,3270,3270,0
20240514,170900,652160225,3270,3270,3270,3270,0
20240514,170800,652160225,3270,3270,3270,3270,0
20240514,170700,652160225,3270,3270,3270,3270,0
20240514,170600,652160225,3270,3270,3270,3270,0
20240514,170500,652160225,3270,3270,3270,3270,0
20240514,170400,652160225,3270,3270,3270,3270,0
20240514,170300,652160225,3270,3270,3270,3270,0
20240514,170200,652160225,3270,3270,3270,3270,0
20240514,170100,652160225,3270,3270,3270,3270,0
20240514,170000,652160225,3270,3270,3270,3270,0
20240514,165900,652160225,3270,3270,3270,3270,0
20240514,165800,652160225,3270,3270,3270,3270,0
20240514,165700,652160225,3270,3270,3270,3270,0
20240514,165600,652160225,3270,3270,3270,3270,0
20240514,165500,652160225,3270,3270,3270,3270,0
20240514,165400,652160225,3270,3270,3270,3270,0
20240514,165300,652160225,3270,3270,3270,3270,0
20240514,165200,652160225,3270,3270,3270,3270,0
20240514,165100,652160225,3270,3270,3270,3270,3609
20240514,165000,652160225,3270,3270,3270,3270,0
20240514,164900,652160225,3270,3270,3270,3270,0
20240514,164800,652160225,3270,3270,3270,3270,0
20240514,164700,652160225,3270,3270,3270,3270,0
20240514,164600,652160225,3270,3270,3270,3270,0
20240514,164500,652160225,3270,3270,3270,3270,0
20240514,164400,652160225,3270,3270,3270,3270,0
20240514,164300,652160225,3270,3270,3270,3270,0
20240514,164200,652160225,3270,3270,3270,3270,0
20240514,164100,652160225,3270,3270,3270,3270,0
20240514,164000,652160225,3270,3270,3270,3270,0
20240514,163900,652160225,3270,3270,3270,3270,0
20240514,163800,652160225,3270,3270,3270,3270,0
20240514,163700,652160225,3270,3270,3270,3270,0
20240514,163600,652160225,3270,3270,3270,3270,0
20240514,163500,652160225,3270,3270,3270,3270,0
20240514,163400,652160225,3270,3270,3270,3270,0
20240514,163300,652160225,3270,3270,3270,3270,0
20240514,163200,652160225,3270,3270,3270,3270,0
20240514,163100,652160225,3270,3270,3270,3270,0
20240514,163000,652160225,3270,3270,3270,3270,0
20240514,162900,652160225,3270,3270,3270,3270,0
20240514,162800,652160225,3270,3270,3270,3270,0
20240514,162700,652160225,3270,3270,3270,3270,0
20240514,162600,652160225,3270,3270,3270,3270,0
20240514,162500,652160225,3270,3270,3270,3270,0
20240514,162400,652160225,3270,3270,3270,3270,0
20240514,162300,652160225,3270,3270,3270,3270,0
20240514,162200,652160225,3270,3270,3270,3270,0
20240514,162100,652160225,3270,3270,3270,3270,3609
20240514,162000,652160225,3270,3270,3270,3270,0
20240514,161900,652160225,3270,3270,3270,3270,0
20240514,161800,652160225,3270,3270,3270,3270,0
20240514,161700,652160225,3270,3270,3270,3270,0
20240514,161600,652160225,3270,3270,3270,3270,0
20240514,161500,652160225,3270,3270,3270,3270,0
20240514,161400,652160225,3270,3270,3270,3270,0
20240514,161300,652160225,3270,3270,3270,3270,0
20240514,161200,652160225,3270,3270,3270,3270,0
20240514,161100,652160225,3270,3270,3270,3270,0
20240514,161000,652160225,3270,3270,3270,3270,0
20240514,160900,652160225,3270,3270,3270,3270,0
20240514,160800,652160225,3270,3270,3270,3270,0
20240514,160700,652160225,3270,3270,3270,3270,0
20240514,160600,652160225,3270,3270,3270,3270,0
20240514,160500,652160225,3270,3270,3270,3270,0
20240514,160400,652160225,3270,3270,3270,3270,0
20240514,160300,652160225,3270,3270,3270,3270,0
20240514,160200,652160225,3270,3270,3270,3270,0
20240514,160100,652160225,3270,3270,3270,3270,0
20240514,160000,652160225,3270,3270,3270,3270,0
20240514,155900,652160225,3270,3270,3270,3270,0
20240514,155800,652160225,3270,3270,3270,3270,0
20240514,155700,652160225,3270,3270,3270,3270,0
20240514,155600,652160225,3270,3270,3270,3270,0
20240514,155500,652160225,3270,3270,3270,3270,0
20240514,155400,652160225,3270,3270,3270,3270,0
20240514,155300,652160225,3270,3270,3270,3270,0
20240514,155200,652160225,3270,3270,3270,3270,0
20240514,155100,652160225,3270,3270,3270,3270,3609
20240514,155000,652160225,3270,3270,3270,3270,0
20240514,154900,652160225,3270,3270,3270,3270,0
20240514,154800,652160225,3270,3270,3270,3270,0
20240514,154700,652160225,3270,3270,3270,3270,0
20240514,154600,652160225,3270,3270,3270,3270,0
20240514,154500,652160225,3270,3270,3270,3270,0
20240514,154400,652160225,3270,3270,3270,3270,0
20240514,154300,652160225,3270,3270,3270,3270,0
20240514,154200,652160225,3270,3270,3270,3270,0
20240514,154100,652160225,3270,3270,3270,3270,0
20240514,154000,652160225,3270,3270,3270,3270,0
20240514,153900,652160225,3270,3270,3270,3270,0
20240514,153800,652160225,3270,3270,3270,3270,0
20240514,153700,652160225,3270,3270,3270,3270,0
20240514,153600,652160225,3270,3270,3270,3270,0
20240514,153500,652160225,3270,3270,3270,3270,0
20240514,153400,652160225,3270,3270,3270,3270,0
20240514,153300,652160225,3270,3270,3270,3270,0
20240514,153200,652160225,3270,3270,3270,3270,0
20240514,153100,652160225,3270,3270,3270,3270,0
20240514,153000,652160225,3270,3270,3270,3270,3609
20240514,152900,640358795,3270,3270,3270,3270,0
20240514,152800,640358795,3270,3270,3270,3270,0
20240514,152700,640358795,3270,3270,3270,3270,0
20240514,152600,640358795,3270,3270,3270,3270,0
20240514,152500,640358795,3270,3270,3270,3270,0
20240514,152400,640358795,3270,3270,3270,3270,0
20240514,152300,640358795,3270,3270,3270,3270,0
20240514,152200,640358795,3270,3270,3270,3270,0
20240514,152100,640358795,3270,3270,3270,3270,0
20240514,152000,640358795,3270,3270,3270,3270,0
20240514,151900,640358795,3270,3275,3280,3270,193
20240514,151800,639727625,3275,3275,3275,3275,43
20240514,151700,639586800,3280,3280,3280,3280,1
20240514,151600,639583520,3275,3275,3275,3275,0
20240514,151500,639583520,3275,3275,3275,3275,1
20240514,151400,639580245,3285,3280,3285,3280,1012
20240514,151300,636260875,3280,3275,3280,3275,101
20240514,151200,635930095,3275,3275,3275,3275,0
20240514,151100,635930095,3275,3275,3275,3275,532
20240514,151000,634187795,3280,3280,3280,3275,209
20240514,150900,633502315,3280,3280,3280,3280,0
20240514,150800,633502315,3280,3275,3280,3275,517
20240514,150700,631808260,3275,3275,3275,3275,20
20240514,150600,631742760,3275,3275,3275,3275,1
20240514,150500,631739485,3270,3270,3270,3270,0
20240514,150400,631739485,3270,3270,3270,3270,7
20240514,150300,631716595,3270,3270,3270,3270,0
20240514,150200,631716595,3270,3265,3270,3265,65
20240514,150100,631504050,3270,3270,3270,3270,84
20240514,150000,631229370,3270,3270,3270,3270,416
20240514,145900,629869050,3270,3270,3270,3270,0
20240514,145800,629869050,3270,3265,3270,3265,1025
20240514,145700,626517425,3265,3265,3265,3265,407
20240514,145600,625188570,3265,3265,3265,3265,0
20240514,145500,625188570,3265,3265,3265,3265,0
20240514,145400,625188570,3265,3265,3265,3265,3
20240514,145300,625178775,3265,3265,3265,3265,0
20240514,145200,625178775,3265,3265,3265,3265,424
20240514,145100,623794415,3265,3270,3270,3265,76
20240514,145000,623546270,3265,3265,3270,3265,176
20240514,144900,622971625,3265,3265,3265,3265,0
20240514,144800,622971625,3265,3265,3265,3265,61
20240514,144700,622772460,3270,3270,3270,3270,0
20240514,144600,622772460,3270,3270,3270,3270,143
20240514,144500,622304850,3270,3270,3270,3270,100
20240514,144400,621977850,3270,3270,3270,3270,1
20240514,144300,621974580,3270,3270,3270,3270,0
20240514,144200,621974580,3270,3270,3270,3270,300
20240514,144100,620993580,3270,3270,3270,3270,242
20240514,144000,620202240,3265,3265,3265,3265,256
20240514,143900,619366400,3260,3260,3260,3260,0
20240514,143800,619366400,3260,3260,3260,3260,0
20240514,143700,619366400,3260,3260,3260,3260,300
20240514,143600,618388400,3265,3265,3265,3265,0
20240514,143500,618388400,3265,3265,3265,3265,0
20240514,143400,618388400,3265,3265,3265,3265,100
20240514,143300,618061900,3265,3265,3265,3265,0
20240514,143200,618061900,3265,3265,3265,3265,1
20240514,143100,618058635,3265,3265,3265,3265,307
20240514,143000,617056280,3260,3260,3260,3260,0
20240514,142900,617056280,3260,3260,3260,3260,3000
20240514,142800,607276280,3265,3265,3265,3265,1
20240514,142700,607273015,3265,3265,3270,3265,250
20240514,142600,606456265,3265,3265,3265,3265,0
20240514,142500,606456265,3265,3265,3265,3265,0
20240514,142400,606456265,3265,3265,3265,3265,1
20240514,142300,606453000,3265,3265,3265,3265,1
20240514,142200,606449735,3265,3265,3265,3265,100
20240514,142100,606123235,3265,3265,3265,3265,0
20240514,142000,606123235,3265,3265,3265,3265,300
20240514,141900,605143735,3260,3260,3260,3260,69
20240514,141800,604918795,3260,3260,3260,3260,231
20240514,141700,604165735,3260,3260,3260,3260,479
20240514,141600,602604195,3260,3260,3260,3260,416
20240514,141500,601248035,3260,3260,3260,3260,0
20240514,141400,601248035,3260,3260,3260,3260,0
20240514,141300,601248035,3260,3260,3260,3260,200
20240514,141200,600596035,3260,3260,3260,3260,0
20240514,141100,600596035,3260,3260,3260,3260,950
20240514,141000,597499035,3270,3270,3270,3270,1
20240514,140900,597495765,3270,3270,3270,3270,0
20240514,140800,597495765,3270,3270,3270,3270,0
20240514,140700,597495765,3270,3270,3270,3270,595
20240514,140600,595550115,3270,3270,3270,3270,0
20240514,140500,595550115,3270,3270,3270,3270,0
20240514,140400,595550115,3270,3270,3270,3270,5
20240514,140300,595533765,3270,3270,3270,3270,0
20240514,140200,595533765,3270,3270,3270,3270,0
20240514,140100,595533765,3270,3270,3270,3270,0
20240514,140000,595533765,3270,3270,3270,3270,1
20240514,135900,595530495,3270,3270,3270,3270,0
20240514,135800,595530495,3270,3270,3270,3270,90
20240514,135700,595236195,3270,3270,3270,3270,0
20240514,135600,595236195,3270,3270,3270,3270,0
20240514,135500,595236195,3270,3270,3270,3270,0
20240514,135400,595236195,3270,3270,3270,3270,0
20240514,135300,595236195,3270,3270,3270,3270,2
20240514,135200,595229655,3270,3270,3270,3270,0
20240514,135100,595229655,3270,3270,3270,3270,0
20240514,135000,595229655,3270,3270,3270,3270,1
20240514,134900,595226385,3260,3260,3260,3260,0
20240514,134800,595226385,3260,3260,3260,3260,354
20240514,134700,594072345,3260,3260,3260,3260,6
20240514,134600,594052785,3260,3260,3260,3260,750
20240514,134500,591607785,3270,3270,3270,3270,0
20240514,134400,591607785,3270,3270,3270,3270,0
20240514,134300,591607785,3270,3270,3270,3270,2
20240514,134200,591601245,3270,3270,3270,3270,1
20240514,134100,591597975,3255,3260,3260,3255,500
20240514,134000,589970460,3270,3270,3270,3270,1
20240514,133900,589967190,3255,3260,3260,3255,100
20240514,133800,589641680,3270,3270,3270,3270,0
20240514,133700,589641680,3270,3280,3280,3260,16311
20240514,133600,536431630,3275,3275,3275,3275,10
20240514,133500,536398880,3280,3280,3280,3280,1
20240514,133400,536395600,3270,3270,3270,3270,0
20240514,133300,536395600,3270,3270,3270,3270,3
20240514,133200,536385790,3270,3270,3270,3270,0
20240514,133100,536385790,3270,3270,3270,3270,0
20240514,133000,536385790,3270,3270,3270,3270,0
20240514,132900,536385790,3270,3270,3270,3270,0
20240514,132800,536385790,3270,3270,3270,3270,0
20240514,132700,536385790,3270,3270,3270,3270,0
20240514,132600,536385790,3270,3275,3275,3270,800
20240514,132500,533769665,3285,3285,3285,3285,40
20240514,132400,533638265,3285,3285,3285,3285,0
20240514,132300,533638265,3285,3285,3285,3285,0
20240514,132200,533638265,3285,3285,3285,3285,0
20240514,132100,533638265,3285,3275,3285,3275,500
20240514,132000,531997795,3275,3275,3275,3275,0
20240514,131900,531997795,3275,3275,3275,3275,0
20240514,131800,531997795,3275,3275,3275,3275,71
20240514,131700,531765270,3275,3275,3275,3275,0
20240514,131600,531765270,3275,3275,3275,3275,25
20240514,131500,531683395,3275,3275,3275,3275,1
20240514,131400,531680120,3270,3270,3270,3270,126
20240514,131300,531268100,3270,3270,3270,3260,3328
20240514,131200,520407470,3270,3270,3270,3270,0
20240514,131100,520407470,3270,3265,3270,3265,400
20240514,131000,519100970,3270,3270,3270,3270,2
20240514,130900,519094430,3270,3270,3270,3270,0
20240514,130800,519094430,3270,3270,3270,3270,10
20240514,130700,519061730,3270,3270,3270,3270,0
20240514,130600,519061730,3270,3270,3270,3270,157
20240514,130500,518548340,3270,3270,3270,3270,31
20240514,130400,518446970,3270,3270,3270,3270,0
20240514,130300,518446970,3270,3270,3270,3270,0
20240514,130200,518446970,3270,3270,3270,3270,10
20240514,130100,518414270,3280,3280,3280,3280,0
20240514,130000,518414270,3280,3280,3280,3280,0
20240514,125900,518414270,3280,3280,3280,3280,0
20240514,125800,518414270,3280,3280,3280,3280,0
20240514,125700,518414270,3280,3280,3280,3280,0
20240514,125600,518414270,3280,3280,3280,3280,0
20240514,125500,518414270,3280,3265,3280,3265,62
20240514,125400,518211225,3265,3265,3265,3265,8
20240514,125300,518185105,3265,3265,3265,3265,0
20240514,125200,518185105,3265,3265,3265,3265,501
20240514,125100,516549340,3265,3265,3265,3265,0
20240514,125000,516549340,3265,3265,3265,3265,2990
20240514,124900,506786990,3270,3270,3270,3270,1
20240514,124800,506783720,3270,3270,3270,3270,8
20240514,124700,506757560,3270,3270,3270,3270,5
20240514,124600,506741210,3270,3270,3270,3270,10
20240514,124500,506708510,3270,3275,3275,3270,940
20240514,124400,503634700,3275,3275,3275,3275,30
20240514,124300,503536450,3275,3275,3275,3275,61
20240514,124200,503336675,3275,3275,3275,3275,0
20240514,124100,503336675,3275,3275,3275,3275,6
20240514,124000,503317025,3275,3275,3275,3275,2
20240514,123900,503310475,3275,3275,3275,3275,0
20240514,123800,503310475,3275,3275,3275,3275,0
20240514,123700,503310475,3275,3275,3275,3275,203
20240514,123600,502645650,3275,3275,3275,3275,4
20240514,123500,502632550,3275,3270,3275,3270,85
20240514,123400,502354575,3270,3270,3270,3270,0
20240514,123300,502354575,3270,3270,3270,3270,2
20240514,123200,502348035,3270,3270,3270,3270,218
20240514,123100,501635175,3275,3275,3275,3275,3
20240514,123000,501625350,3270,3270,3270,3270,0
20240514,122900,501625350,3270,3270,3270,3270,310
20240514,122800,500611650,3275,3275,3275,3275,0
20240514,122700,500611650,3275,3265,3275,3265,6
20240514,122600,500592030,3265,3270,3270,3265,963
20240514,122500,497447830,3270,3270,3270,3270,879
20240514,122400,494573500,3270,3265,3270,3265,200
20240514,122300,493920000,3265,3270,3270,3265,307
20240514,122200,492916145,3270,3270,3270,3270,300
20240514,122100,491935145,3270,3270,3270,3270,61
20240514,122000,491735675,3270,3270,3270,3270,0
20240514,121900,491735675,3270,3270,3270,3270,0
20240514,121800,491735675,3270,3270,3270,3270,2
20240514,121700,491729135,3270,3270,3270,3270,1158
20240514,121600,487942475,3270,3270,3270,3270,0
20240514,121500,487942475,3270,3270,3270,3270,1300
20240514,121400,483691475,3275,3275,3275,3275,30
20240514,121300,483593225,3275,3275,3275,3275,2851
20240514,121200,474256200,3280,3280,3280,3280,200
20240514,121100,473600200,3280,3280,3280,3280,36
20240514,121000,473482120,3280,3280,3280,3280,540
20240514,120900,471710920,3285,3285,3285,3285,0
20240514,120800,471710920,3285,3285,3285,3285,0
20240514,120700,471710920,3285,3285,3285,3285,0
20240514,120600,471710920,3285,3285,3285,3285,0
20240514,120500,471710920,3285,3285,3285,3285,0
20240514,120400,471710920,3285,3285,3285,3285,1
20240514,120300,471707635,3275,3275,3275,3275,0
20240514,120200,471707635,3275,3275,3275,3275,0
20240514,120100,471707635,3275,3280,3280,3275,1750
20240514,120000,465967835,3280,3280,3280,3280,0
20240514,115900,465967835,3280,3280,3280,3280,0
20240514,115800,465967835,3280,3280,3280,3280,0
20240514,115700,465967835,3280,3280,3280,3280,0
20240514,115600,465967835,3280,3280,3280,3280,0
20240514,115500,465967835,3280,3280,3280,3280,0
20240514,115400,465967835,3280,3280,3280,3280,0
20240514,115300,465967835,3280,3280,3280,3280,0
20240514,115200,465967835,3280,3280,3280,3280,3
20240514,115100,465957995,3280,3280,3280,3280,90
20240514,115000,465662795,3285,3285,3285,3285,0
20240514,114900,465662795,3285,3285,3285,3285,498
20240514,114800,464026865,3285,3285,3285,3285,0
20240514,114700,464026865,3285,3285,3285,3285,1
20240514,114600,464023580,3285,3285,3285,3285,420
20240514,114500,462643880,3290,3290,3290,3290,0
20240514,114400,462643880,3290,3290,3290,3290,0
20240514,114300,462643880,3290,3290,3290,3290,0
20240514,114200,462643880,3290,3290,3290,3290,0
20240514,114100,462643880,3290,3290,3290,3290,300
20240514,114000,461656880,3290,3290,3290,3290,0
20240514,113900,461656880,3290,3290,3290,3290,0
20240514,113800,461656880,3290,3290,3290,3290,0
20240514,113700,461656880,3290,3290,3290,3290,130
20240514,113600,461229180,3290,3290,3290,3290,50
20240514,113500,461064680,3290,3290,3290,3290,0
20240514,113400,461064680,3290,3290,3290,3290,60
20240514,113300,460867280,3290,3290,3290,3290,70
20240514,113200,460636980,3290,3290,3290,3290,0
20240514,113100,460636980,3290,3290,3290,3290,0
20240514,113000,460636980,3290,3290,3295,3290,4
20240514,112900,460623815,3295,3290,3295,3290,165
20240514,112800,460080950,3285,3285,3285,3285,1453
20240514,112700,455307845,3295,3295,3295,3295,0
20240514,112600,455307845,3295,3295,3295,3295,0
20240514,112500,455307845,3295,3295,3295,3295,0
20240514,112400,455307845,3295,3290,3295,3290,2
20240514,112300,455301260,3285,3285,3285,3285,0
20240514,112200,455301260,3285,3285,3285,3285,152
20240514,112100,454801940,3285,3285,3285,3285,1
20240514,112000,454798655,3285,3285,3285,3285,2
20240514,111900,454792085,3285,3285,3285,3285,0
20240514,111800,454792085,3285,3285,3285,3285,10
20240514,111700,454759235,3285,3285,3285,3285,0
20240514,111600,454759235,3285,3285,3285,3285,10
20240514,111500,454726385,3285,3285,3285,3285,0
20240514,111400,454726385,3285,3285,3285,3285,1
20240514,111300,454723100,3280,3280,3280,3280,0
20240514,111200,454723100,3280,3280,3280,3280,1330
20240514,111100,450360700,3285,3285,3285,3285,0
20240514,111000,450360700,3285,3285,3285,3285,0
20240514,110900,450360700,3285,3285,3285,3285,0
20240514,110800,450360700,3285,3285,3285,3285,0
20240514,110700,450360700,3285,3285,3285,3285,0
20240514,110600,450360700,3285,3285,3285,3285,0
20240514,110500,450360700,3285,3285,3285,3285,508
20240514,110400,448691920,3280,3280,3280,3280,50
20240514,110300,448527920,3285,3285,3285,3285,0
20240514,110200,448527920,3285,3285,3285,3285,0
20240514,110100,448527920,3285,3285,3285,3285,0
20240514,110000,448527920,3285,3285,3285,3285,419
20240514,105900,447151505,3285,3285,3285,3285,0
20240514,105800,447151505,3285,3290,3290,3285,120
20240514,105700,446757205,3285,3285,3285,3285,0
20240514,105600,446757205,3285,3285,3285,3285,43
20240514,105500,446615950,3285,3285,3285,3285,2
20240514,105400,446609380,3280,3285,3285,3280,1116
20240514,105300,442946995,3290,3295,3295,3290,42
20240514,105200,442808785,3295,3295,3295,3295,1
20240514,105100,442805490,3295,3295,3295,3295,10
20240514,105000,442772540,3295,3295,3295,3295,0
20240514,104900,442772540,3295,3295,3295,3295,0
20240514,104800,442772540,3295,3295,3295,3295,79
20240514,104700,442512235,3295,3295,3295,3295,0
20240514,104600,442512235,3295,3295,3295,3295,0
20240514,104500,442512235,3295,3295,3295,3295,0
20240514,104400,442512235,3295,3295,3295,3295,1
20240514,104300,442508940,3295,3295,3295,3295,1
20240514,104200,442505645,3285,3290,3290,3285,492
20240514,104100,440889155,3290,3290,3290,3290,0
20240514,104000,440889155,3290,3290,3290,3290,0
20240514,103900,440889155,3290,3290,3290,3290,30
20240514,103800,440790455,3290,3290,3290,3290,0
20240514,103700,440790455,3290,3290,3290,3290,0
20240514,103600,440790455,3290,3290,3290,3290,0
20240514,103500,440790455,3290,3290,3290,3290,169
20240514,103400,440234445,3290,3290,3290,3290,0
20240514,103300,440234445,3290,3290,3290,3290,1
20240514,103200,440231155,3290,3290,3290,3290,0
20240514,103100,440231155,3290,3290,3290,3290,1
20240514,103000,440227865,3280,3280,3280,3280,0
20240514,102900,440227865,3280,3280,3280,3280,738
20240514,102800,437807225,3280,3285,3285,3275,1723
20240514,102700,432157090,3280,3280,3280,3280,0
20240514,102600,432157090,3280,3280,3280,3280,900
20240514,102500,429205090,3285,3285,3285,3285,998
20240514,102400,425926660,3285,3285,3285,3285,2
20240514,102300,425920090,3290,3290,3290,3290,1
20240514,102200,425916800,3280,3290,3290,3280,583
20240514,102100,424003530,3290,3285,3290,3285,401
20240514,102000,422686240,3280,3280,3280,3280,0
20240514,101900,422686240,3280,3280,3280,3280,0
20240514,101800,422686240,3280,3280,3280,3280,937
20240514,101700,419612880,3280,3285,3290,3280,1826
20240514,101600,413617190,3290,3290,3290,3290,0
20240514,101500,413617190,3290,3290,3290,3290,1
20240514,101400,413613900,3290,3290,3290,3290,300
20240514,101300,412626900,3290,3290,3290,3285,711
20240514,101200,410290850,3290,3290,3290,3290,0
20240514,101100,410290850,3290,3290,3290,3290,100
20240514,101000,409961850,3295,3295,3295,3295,0
20240514,100900,409961850,3295,3295,3295,3295,0
20240514,100800,409961850,3295,3295,3295,3295,2
20240514,100700,409955260,3290,3290,3290,3290,0
20240514,100600,409955260,3290,3290,3290,3290,580
20240514,100500,408047060,3295,3295,3295,3295,0
20240514,100400,408047060,3295,3295,3295,3295,0
20240514,100300,408047060,3295,3290,3295,3285,7216
20240514,100200,384324500,3290,3290,3290,3290,1808
20240514,100100,378376180,3300,3295,3300,3290,1800
20240514,100000,372451790,3300,3300,3300,3300,61
20240514,095900,372250490,3305,3305,3305,3305,7
20240514,095800,372227355,3305,3305,3305,3305,4
20240514,095700,372214135,3305,3305,3305,3305,0
20240514,095600,372214135,3305,3305,3305,3305,15
20240514,095500,372164560,3305,3305,3305,3305,0
20240514,095400,372164560,3305,3305,3305,3305,1
20240514,095300,372161255,3305,3305,3310,3300,932
20240514,095200,369084065,3320,3320,3320,3320,0
20240514,095100,369084065,3320,3320,3320,3320,0
20240514,095000,369084065,3320,3320,3320,3320,0
20240514,094900,369084065,3320,3320,3320,3320,0
20240514,094800,369084065,3320,3320,3320,3320,0
20240514,094700,369084065,3320,3310,3325,3310,3022
20240514,094600,359049040,3310,3310,3310,3310,0
20240514,094500,359049040,3310,3295,3315,3295,1057
20240514,094400,355561690,3295,3295,3295,3295,1301
20240514,094300,351274895,3300,3300,3300,3300,8
20240514,094200,351248495,3300,3290,3300,3290,1733
20240514,094100,345533595,3290,3290,3290,3290,0
20240514,094000,345533595,3290,3290,3290,3290,2
20240514,093900,345527015,3295,3295,3295,3295,2505
20240514,093800,337273040,3295,3295,3295,3295,0
20240514,093700,337273040,3295,3295,3300,3295,687
20240514,093600,335009365,3295,3300,3300,3295,830
20240514,093500,332271570,3300,3300,3300,3300,398
20240514,093400,330958170,3300,3300,3300,3300,2
20240514,093300,330951570,3295,3295,3295,3295,257
20240514,093200,330104755,3295,3295,3295,3295,3414
20240514,093100,318855625,3295,3300,3300,3295,3873
20240514,093000,306089725,3300,3315,3320,3300,3201
20240514,092900,295478750,3300,3310,3315,3300,3101
20240514,092800,285243925,3320,3315,3320,3315,101
20240514,092700,284909105,3320,3310,3320,3300,302
20240514,092600,283912460,3300,3310,3320,3300,7588
20240514,092500,258842225,3310,3310,3310,3310,577
20240514,092400,256932355,3310,3315,3315,3310,1595
20240514,092300,251647325,3315,3325,3325,3315,106
20240514,092200,251295230,3325,3315,3325,3315,3902
20240514,092100,238355820,3310,3315,3315,3310,117
20240514,092000,237968185,3315,3310,3315,3310,267
20240514,091900,237084165,3315,3315,3315,3315,189
20240514,091800,236457630,3320,3320,3320,3315,7129
20240514,091700,212800010,3330,3320,3330,3320,1130
20240514,091600,209042610,3330,3320,3330,3320,498
20240514,091500,207387800,3315,3330,3330,3315,897
20240514,091400,204407610,3330,3325,3330,3325,121
20240514,091300,204004685,3330,3330,3335,3330,6409
20240514,091200,182662690,3330,3335,3335,3330,2774
20240514,091100,173411930,3335,3320,3335,3320,13616
20240514,091000,128085620,3320,3320,3320,3320,28
20240514,090900,127992660,3315,3315,3315,3315,301
20240514,090800,126994845,3315,3300,3315,3300,483
20240514,090700,125394450,3295,3310,3315,3295,4023
20240514,090600,112086385,3315,3325,3325,3315,3382
20240514,090500,100864925,3325,3315,3325,3315,4395
20240514,090400,86272615,3320,3315,3325,3315,995
20240514,090300,82972435,3315,3330,3330,3315,2824
20240514,090200,73605580,3330,3315,3330,3310,3547
20240514,090100,61833845,3315,3330,3330,3305,6420
20240514,090000,40566990,3315,3335,3340,3310,12179