KissMeData/072130/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,194600,478381545,3460,3460,3460,3460,8705
20240514,194500,478381545,3460,3460,3460,3460,0
20240514,194400,478381545,3460,3460,3460,3460,0
20240514,194300,478381545,3460,3460,3460,3460,0
20240514,194200,478381545,3460,3460,3460,3460,0
20240514,194100,478381545,3460,3460,3460,3460,0
20240514,194000,478381545,3460,3460,3460,3460,0
20240514,193900,478381545,3460,3460,3460,3460,0
20240514,193800,478381545,3460,3460,3460,3460,0
20240514,193700,478381545,3460,3460,3460,3460,0
20240514,193600,478381545,3460,3460,3460,3460,0
20240514,193500,478381545,3460,3460,3460,3460,0
20240514,193400,478381545,3460,3460,3460,3460,0
20240514,193300,478381545,3460,3460,3460,3460,0
20240514,193200,478381545,3460,3460,3460,3460,0
20240514,193100,478381545,3460,3460,3460,3460,0
20240514,193000,478381545,3460,3460,3460,3460,0
20240514,192900,478381545,3460,3460,3460,3460,0
20240514,192800,478381545,3460,3460,3460,3460,0
20240514,192700,478381545,3460,3460,3460,3460,0
20240514,192600,478381545,3460,3460,3460,3460,0
20240514,192500,478381545,3460,3460,3460,3460,0
20240514,192400,478381545,3460,3460,3460,3460,0
20240514,192300,478381545,3460,3460,3460,3460,0
20240514,192200,478381545,3460,3460,3460,3460,0
20240514,192100,478381545,3460,3460,3460,3460,0
20240514,192000,478381545,3460,3460,3460,3460,0
20240514,191900,478381545,3460,3460,3460,3460,0
20240514,191800,478381545,3460,3460,3460,3460,0
20240514,191700,478381545,3460,3460,3460,3460,0
20240514,191600,478381545,3460,3460,3460,3460,8705
20240514,191500,478381545,3460,3460,3460,3460,0
20240514,191400,478381545,3460,3460,3460,3460,0
20240514,191300,478381545,3460,3460,3460,3460,0
20240514,191200,478381545,3460,3460,3460,3460,0
20240514,191100,478381545,3460,3460,3460,3460,0
20240514,191000,478381545,3460,3460,3460,3460,0
20240514,190900,478381545,3460,3460,3460,3460,0
20240514,190800,478381545,3460,3460,3460,3460,0
20240514,190700,478381545,3460,3460,3460,3460,0
20240514,190600,478381545,3460,3460,3460,3460,0
20240514,190500,478381545,3460,3460,3460,3460,0
20240514,190400,478381545,3460,3460,3460,3460,0
20240514,190300,478381545,3460,3460,3460,3460,0
20240514,190200,478381545,3460,3460,3460,3460,0
20240514,190100,478381545,3460,3460,3460,3460,0
20240514,190000,478381545,3460,3460,3460,3460,0
20240514,185900,478381545,3460,3460,3460,3460,0
20240514,185800,478381545,3460,3460,3460,3460,0
20240514,185700,478381545,3460,3460,3460,3460,0
20240514,185600,478381545,3460,3460,3460,3460,0
20240514,185500,478381545,3460,3460,3460,3460,0
20240514,185400,478381545,3460,3460,3460,3460,0
20240514,185300,478381545,3460,3460,3460,3460,0
20240514,185200,478381545,3460,3460,3460,3460,0
20240514,185100,478381545,3460,3460,3460,3460,0
20240514,185000,478381545,3460,3460,3460,3460,0
20240514,184900,478381545,3460,3460,3460,3460,0
20240514,184800,478381545,3460,3460,3460,3460,0
20240514,184700,478381545,3460,3460,3460,3460,0
20240514,184600,478381545,3460,3460,3460,3460,8705
20240514,184500,478381545,3460,3460,3460,3460,0
20240514,184400,478381545,3460,3460,3460,3460,0
20240514,184300,478381545,3460,3460,3460,3460,0
20240514,184200,478381545,3460,3460,3460,3460,0
20240514,184100,478381545,3460,3460,3460,3460,0
20240514,184000,478381545,3460,3460,3460,3460,0
20240514,183900,478381545,3460,3460,3460,3460,0
20240514,183800,478381545,3460,3460,3460,3460,0
20240514,183700,478381545,3460,3460,3460,3460,0
20240514,183600,478381545,3460,3460,3460,3460,0
20240514,183500,478381545,3460,3460,3460,3460,0
20240514,183400,478381545,3460,3460,3460,3460,0
20240514,183300,478381545,3460,3460,3460,3460,0
20240514,183200,478381545,3460,3460,3460,3460,0
20240514,183100,478381545,3460,3460,3460,3460,0
20240514,183000,478381545,3460,3460,3460,3460,0
20240514,182900,478381545,3460,3460,3460,3460,0
20240514,182800,478381545,3460,3460,3460,3460,0
20240514,182700,478381545,3460,3460,3460,3460,0
20240514,182600,478381545,3460,3460,3460,3460,0
20240514,182500,478381545,3460,3460,3460,3460,0
20240514,182400,478381545,3460,3460,3460,3460,0
20240514,182300,478381545,3460,3460,3460,3460,0
20240514,182200,478381545,3460,3460,3460,3460,0
20240514,182100,478381545,3460,3460,3460,3460,0
20240514,182000,478381545,3460,3460,3460,3460,0
20240514,181900,478381545,3460,3460,3460,3460,0
20240514,181800,478381545,3460,3460,3460,3460,0
20240514,181700,478381545,3460,3460,3460,3460,0
20240514,181600,478381545,3460,3460,3460,3460,8705
20240514,181500,478381545,3460,3460,3460,3460,0
20240514,181400,478381545,3460,3460,3460,3460,0
20240514,181300,478381545,3460,3460,3460,3460,0
20240514,181200,478381545,3460,3460,3460,3460,0
20240514,181100,478381545,3460,3460,3460,3460,0
20240514,181000,478381545,3460,3460,3460,3460,0
20240514,180900,478381545,3460,3460,3460,3460,0
20240514,180800,478381545,3460,3460,3460,3460,0
20240514,180700,478381545,3460,3460,3460,3460,0
20240514,180600,478381545,3460,3460,3460,3460,0
20240514,180500,478381545,3460,3460,3460,3460,0
20240514,180400,478381545,3460,3460,3460,3460,0
20240514,180300,478381545,3460,3460,3460,3460,0
20240514,180200,478381545,3460,3460,3460,3460,0
20240514,180100,478381545,3460,3460,3460,3460,0
20240514,180000,478381545,3460,3460,3460,3460,0
20240514,175900,478381545,3460,3460,3460,3460,0
20240514,175800,478381545,3460,3460,3460,3460,0
20240514,175700,478381545,3460,3460,3460,3460,0
20240514,175600,478381545,3460,3460,3460,3460,0
20240514,175500,478381545,3460,3460,3460,3460,0
20240514,175400,478381545,3460,3460,3460,3460,0
20240514,175300,478381545,3460,3460,3460,3460,0
20240514,175200,478381545,3460,3460,3460,3460,0
20240514,175100,478381545,3460,3460,3460,3460,0
20240514,175000,478381545,3460,3460,3460,3460,0
20240514,174900,478381545,3460,3460,3460,3460,0
20240514,174800,478381545,3460,3460,3460,3460,0
20240514,174700,478381545,3460,3460,3460,3460,0
20240514,174600,478381545,3460,3460,3460,3460,8705
20240514,174500,478381545,3460,3460,3460,3460,0
20240514,174400,478381545,3460,3460,3460,3460,0
20240514,174300,478381545,3460,3460,3460,3460,0
20240514,174200,478381545,3460,3460,3460,3460,0
20240514,174100,478381545,3460,3460,3460,3460,0
20240514,174000,478381545,3460,3460,3460,3460,0
20240514,173900,478381545,3460,3460,3460,3460,0
20240514,173800,478381545,3460,3460,3460,3460,0
20240514,173700,478381545,3460,3460,3460,3460,0
20240514,173600,478381545,3460,3460,3460,3460,0
20240514,173500,478381545,3460,3460,3460,3460,0
20240514,173400,478381545,3460,3460,3460,3460,0
20240514,173300,478381545,3460,3460,3460,3460,0
20240514,173200,478381545,3460,3460,3460,3460,0
20240514,173100,478381545,3460,3460,3460,3460,0
20240514,173000,478381545,3460,3460,3460,3460,0
20240514,172900,478381545,3460,3460,3460,3460,0
20240514,172800,478381545,3460,3460,3460,3460,0
20240514,172700,478381545,3460,3460,3460,3460,0
20240514,172600,478381545,3460,3460,3460,3460,0
20240514,172500,478381545,3460,3460,3460,3460,0
20240514,172400,478381545,3460,3460,3460,3460,0
20240514,172300,478381545,3460,3460,3460,3460,0
20240514,172200,478381545,3460,3460,3460,3460,0
20240514,172100,478381545,3460,3460,3460,3460,0
20240514,172000,478381545,3460,3460,3460,3460,0
20240514,171900,478381545,3460,3460,3460,3460,0
20240514,171800,478381545,3460,3460,3460,3460,0
20240514,171700,478381545,3460,3460,3460,3460,0
20240514,171600,478381545,3460,3460,3460,3460,8705
20240514,171500,478381545,3460,3460,3460,3460,0
20240514,171400,478381545,3460,3460,3460,3460,0
20240514,171300,478381545,3460,3460,3460,3460,0
20240514,171200,478381545,3460,3460,3460,3460,0
20240514,171100,478381545,3460,3460,3460,3460,0
20240514,171000,478381545,3460,3460,3460,3460,0
20240514,170900,478381545,3460,3460,3460,3460,0
20240514,170800,478381545,3460,3460,3460,3460,0
20240514,170700,478381545,3460,3460,3460,3460,0
20240514,170600,478381545,3460,3460,3460,3460,0
20240514,170500,478381545,3460,3460,3460,3460,0
20240514,170400,478381545,3460,3460,3460,3460,0
20240514,170300,478381545,3460,3460,3460,3460,0
20240514,170200,478381545,3460,3460,3460,3460,0
20240514,170100,478381545,3460,3460,3460,3460,0
20240514,170000,478381545,3460,3460,3460,3460,0
20240514,165900,478381545,3460,3460,3460,3460,0
20240514,165800,478381545,3460,3460,3460,3460,0
20240514,165700,478381545,3460,3460,3460,3460,0
20240514,165600,478381545,3460,3460,3460,3460,0
20240514,165500,478381545,3460,3460,3460,3460,0
20240514,165400,478381545,3460,3460,3460,3460,0
20240514,165300,478381545,3460,3460,3460,3460,0
20240514,165200,478381545,3460,3460,3460,3460,0
20240514,165100,478381545,3460,3460,3460,3460,0
20240514,165000,478381545,3460,3460,3460,3460,0
20240514,164900,478381545,3460,3460,3460,3460,0
20240514,164800,478381545,3460,3460,3460,3460,0
20240514,164700,478381545,3460,3460,3460,3460,0
20240514,164600,478381545,3460,3460,3460,3460,8705
20240514,164500,478381545,3460,3460,3460,3460,0
20240514,164400,478381545,3460,3460,3460,3460,0
20240514,164300,478381545,3460,3460,3460,3460,0
20240514,164200,478381545,3460,3460,3460,3460,0
20240514,164100,478381545,3460,3460,3460,3460,0
20240514,164000,478381545,3460,3460,3460,3460,0
20240514,163900,478381545,3460,3460,3460,3460,0
20240514,163800,478381545,3460,3460,3460,3460,0
20240514,163700,478381545,3460,3460,3460,3460,0
20240514,163600,478381545,3460,3460,3460,3460,0
20240514,163500,478381545,3460,3460,3460,3460,0
20240514,163400,478381545,3460,3460,3460,3460,0
20240514,163300,478381545,3460,3460,3460,3460,0
20240514,163200,478381545,3460,3460,3460,3460,0
20240514,163100,478381545,3460,3460,3460,3460,0
20240514,163000,478381545,3460,3460,3460,3460,0
20240514,162900,478381545,3460,3460,3460,3460,0
20240514,162800,478381545,3460,3460,3460,3460,0
20240514,162700,478381545,3460,3460,3460,3460,0
20240514,162600,478381545,3460,3460,3460,3460,0
20240514,162500,478381545,3460,3460,3460,3460,0
20240514,162400,478381545,3460,3460,3460,3460,0
20240514,162300,478381545,3460,3460,3460,3460,0
20240514,162200,478381545,3460,3460,3460,3460,0
20240514,162100,478381545,3460,3460,3460,3460,0
20240514,162000,478381545,3460,3460,3460,3460,0
20240514,161900,478381545,3460,3460,3460,3460,0
20240514,161800,478381545,3460,3460,3460,3460,0
20240514,161700,478381545,3460,3460,3460,3460,0
20240514,161600,478381545,3460,3460,3460,3460,8705
20240514,161500,478381545,3460,3460,3460,3460,0
20240514,161400,478381545,3460,3460,3460,3460,0
20240514,161300,478381545,3460,3460,3460,3460,0
20240514,161200,478381545,3460,3460,3460,3460,0
20240514,161100,478381545,3460,3460,3460,3460,0
20240514,161000,478381545,3460,3460,3460,3460,0
20240514,160900,478381545,3460,3460,3460,3460,0
20240514,160800,478381545,3460,3460,3460,3460,0
20240514,160700,478381545,3460,3460,3460,3460,0
20240514,160600,478381545,3460,3460,3460,3460,0
20240514,160500,478381545,3460,3460,3460,3460,0
20240514,160400,478381545,3460,3460,3460,3460,0
20240514,160300,478381545,3460,3460,3460,3460,0
20240514,160200,478381545,3460,3460,3460,3460,0
20240514,160100,478381545,3460,3460,3460,3460,0
20240514,160000,478381545,3460,3460,3460,3460,0
20240514,155900,478381545,3460,3460,3460,3460,0
20240514,155800,478381545,3460,3460,3460,3460,0
20240514,155700,478381545,3460,3460,3460,3460,0
20240514,155600,478381545,3460,3460,3460,3460,0
20240514,155500,478381545,3460,3460,3460,3460,0
20240514,155400,478381545,3460,3460,3460,3460,0
20240514,155300,478381545,3460,3460,3460,3460,0
20240514,155200,478381545,3460,3460,3460,3460,0
20240514,155100,478381545,3460,3460,3460,3460,0
20240514,155000,478381545,3460,3460,3460,3460,0
20240514,154900,478381545,3460,3460,3460,3460,0
20240514,154800,478381545,3460,3460,3460,3460,0
20240514,154700,478381545,3460,3460,3460,3460,0
20240514,154600,478381545,3460,3460,3460,3460,8705
20240514,154500,478381545,3460,3460,3460,3460,0
20240514,154400,478381545,3460,3460,3460,3460,0
20240514,154300,478381545,3460,3460,3460,3460,0
20240514,154200,478381545,3460,3460,3460,3460,0
20240514,154100,478381545,3460,3460,3460,3460,0
20240514,154000,478381545,3460,3460,3460,3460,0
20240514,153900,478381545,3460,3460,3460,3460,0
20240514,153800,478381545,3460,3460,3460,3460,0
20240514,153700,478381545,3460,3460,3460,3460,0
20240514,153600,478381545,3460,3460,3460,3460,0
20240514,153500,478381545,3460,3460,3460,3460,0
20240514,153400,478381545,3460,3460,3460,3460,0
20240514,153300,478381545,3460,3460,3460,3460,0
20240514,153200,478381545,3460,3460,3460,3460,0
20240514,153100,478381545,3460,3460,3460,3460,0
20240514,153000,478381545,3460,3460,3460,3460,8705
20240514,152900,448262245,3455,3455,3455,3455,0
20240514,152800,448262245,3455,3455,3455,3455,0
20240514,152700,448262245,3455,3455,3455,3455,0
20240514,152600,448262245,3455,3455,3455,3455,0
20240514,152500,448262245,3455,3455,3455,3455,0
20240514,152400,448262245,3455,3455,3455,3455,0
20240514,152300,448262245,3455,3455,3455,3455,0
20240514,152200,448262245,3455,3455,3455,3455,0
20240514,152100,448262245,3455,3455,3455,3455,0
20240514,152000,448262245,3455,3455,3455,3455,0
20240514,151900,448262245,3455,3455,3455,3455,100
20240514,151800,447916745,3450,3445,3455,3445,63
20240514,151700,447699685,3450,3450,3450,3450,0
20240514,151600,447699685,3450,3450,3450,3450,670
20240514,151500,445388185,3450,3445,3450,3445,540
20240514,151400,443527685,3445,3445,3445,3445,212
20240514,151300,442797345,3450,3445,3450,3445,413
20240514,151200,441374555,3450,3450,3450,3450,5
20240514,151100,441357305,3450,3450,3450,3450,3092
20240514,151000,430689905,3450,3455,3455,3450,183
20240514,150900,430058000,3460,3455,3460,3455,164
20240514,150800,429491370,3460,3460,3460,3460,0
20240514,150700,429491370,3460,3460,3460,3460,14
20240514,150600,429442930,3455,3455,3455,3455,366
20240514,150500,428178400,3450,3455,3455,3450,925
20240514,150400,424983650,3460,3460,3460,3460,0
20240514,150300,424983650,3460,3460,3460,3460,0
20240514,150200,424983650,3460,3460,3460,3460,658
20240514,150100,422706970,3460,3460,3460,3460,0
20240514,150000,422706970,3460,3460,3460,3460,0
20240514,145900,422706970,3460,3460,3460,3460,0
20240514,145800,422706970,3460,3460,3460,3460,0
20240514,145700,422706970,3460,3460,3460,3460,23
20240514,145600,422627390,3455,3455,3455,3455,0
20240514,145500,422627390,3455,3455,3455,3455,0
20240514,145400,422627390,3455,3455,3455,3455,0
20240514,145300,422627390,3455,3455,3455,3455,1288
20240514,145200,418177350,3455,3455,3455,3455,1
20240514,145100,418173895,3455,3455,3455,3455,0
20240514,145000,418173895,3455,3450,3455,3450,305
20240514,144900,417121620,3455,3455,3455,3455,4
20240514,144800,417107800,3455,3455,3455,3455,52
20240514,144700,416928140,3455,3455,3455,3450,26
20240514,144600,416838425,3455,3455,3455,3455,15
20240514,144500,416786600,3455,3455,3455,3455,0
20240514,144400,416786600,3455,3455,3455,3455,0
20240514,144300,416786600,3455,3455,3455,3455,0
20240514,144200,416786600,3455,3450,3455,3450,201
20240514,144100,416092980,3455,3455,3455,3455,0
20240514,144000,416092980,3455,3455,3455,3455,0
20240514,143900,416092980,3455,3455,3455,3455,899
20240514,143800,412986935,3455,3455,3455,3455,700
20240514,143700,410568435,3455,3455,3455,3455,26
20240514,143600,410478605,3455,3450,3455,3450,202
20240514,143500,409781455,3455,3455,3455,3455,12
20240514,143400,409739995,3455,3460,3460,3455,2204
20240514,143300,402125170,3460,3460,3460,3460,0
20240514,143200,402125170,3460,3460,3460,3460,50
20240514,143100,401952170,3460,3460,3460,3460,0
20240514,143000,401952170,3460,3460,3460,3460,49
20240514,142900,401782630,3460,3460,3460,3460,0
20240514,142800,401782630,3460,3460,3460,3460,43
20240514,142700,401633850,3460,3460,3460,3460,3099
20240514,142600,390911310,3460,3460,3460,3460,0
20240514,142500,390911310,3460,3460,3460,3460,0
20240514,142400,390911310,3460,3460,3460,3460,0
20240514,142300,390911310,3460,3465,3465,3460,223
20240514,142200,390138730,3465,3465,3465,3465,0
20240514,142100,390138730,3465,3465,3465,3465,0
20240514,142000,390138730,3465,3465,3465,3465,0
20240514,141900,390138730,3465,3465,3465,3465,0
20240514,141800,390138730,3465,3465,3465,3465,3
20240514,141700,390128335,3465,3465,3465,3465,11
20240514,141600,390090220,3460,3465,3465,3460,1113
20240514,141500,386239020,3465,3465,3465,3465,0
20240514,141400,386239020,3465,3465,3465,3465,1
20240514,141300,386235555,3465,3465,3465,3465,8
20240514,141200,386207835,3465,3465,3465,3465,0
20240514,141100,386207835,3465,3465,3465,3465,0
20240514,141000,386207835,3465,3465,3465,3465,0
20240514,140900,386207835,3465,3465,3465,3465,313
20240514,140800,385123290,3465,3465,3465,3465,600
20240514,140700,383044290,3465,3465,3465,3465,13
20240514,140600,382999245,3470,3470,3470,3470,0
20240514,140500,382999245,3470,3470,3470,3470,0
20240514,140400,382999245,3470,3470,3470,3470,0
20240514,140300,382999245,3470,3475,3475,3470,828
20240514,140200,380126010,3475,3475,3475,3475,0
20240514,140100,380126010,3475,3475,3475,3475,0
20240514,140000,380126010,3475,3475,3475,3475,0
20240514,135900,380126010,3475,3475,3475,3475,0
20240514,135800,380126010,3475,3475,3475,3475,0
20240514,135700,380126010,3475,3475,3475,3475,0
20240514,135600,380126010,3475,3475,3475,3475,0
20240514,135500,380126010,3475,3475,3475,3475,0
20240514,135400,380126010,3475,3475,3475,3475,0
20240514,135300,380126010,3475,3475,3475,3475,0
20240514,135200,380126010,3475,3475,3475,3475,0
20240514,135100,380126010,3475,3475,3475,3475,0
20240514,135000,380126010,3475,3475,3475,3475,0
20240514,134900,380126010,3475,3475,3475,3475,1
20240514,134800,380122535,3470,3470,3470,3470,0
20240514,134700,380122535,3470,3470,3470,3470,65
20240514,134600,379896985,3475,3475,3475,3475,0
20240514,134500,379896985,3475,3475,3475,3475,0
20240514,134400,379896985,3475,3475,3475,3475,0
20240514,134300,379896985,3475,3475,3475,3475,0
20240514,134200,379896985,3475,3475,3475,3475,0
20240514,134100,379896985,3475,3470,3475,3470,2
20240514,134000,379890040,3470,3470,3470,3470,0
20240514,133900,379890040,3470,3470,3470,3470,0
20240514,133800,379890040,3470,3470,3470,3470,0
20240514,133700,379890040,3470,3470,3470,3470,0
20240514,133600,379890040,3470,3470,3470,3470,0
20240514,133500,379890040,3470,3470,3470,3470,0
20240514,133400,379890040,3470,3470,3470,3470,65
20240514,133300,379664490,3470,3470,3470,3470,0
20240514,133200,379664490,3470,3470,3470,3470,0
20240514,133100,379664490,3470,3470,3470,3470,0
20240514,133000,379664490,3470,3470,3470,3470,0
20240514,132900,379664490,3470,3470,3470,3470,541
20240514,132800,377787220,3475,3475,3475,3475,709
20240514,132700,375323445,3480,3480,3480,3480,0
20240514,132600,375323445,3480,3480,3480,3480,0
20240514,132500,375323445,3480,3480,3480,3480,0
20240514,132400,375323445,3480,3480,3480,3480,0
20240514,132300,375323445,3480,3480,3480,3480,0
20240514,132200,375323445,3480,3480,3480,3480,0
20240514,132100,375323445,3480,3480,3480,3480,45
20240514,132000,375166845,3480,3480,3480,3480,0
20240514,131900,375166845,3480,3480,3480,3480,6
20240514,131800,375145965,3480,3480,3480,3480,100
20240514,131700,374797965,3480,3480,3480,3480,32
20240514,131600,374686605,3480,3480,3480,3480,0
20240514,131500,374686605,3480,3480,3480,3480,0
20240514,131400,374686605,3480,3480,3480,3480,0
20240514,131300,374686605,3480,3480,3480,3480,0
20240514,131200,374686605,3480,3480,3480,3480,0
20240514,131100,374686605,3480,3480,3480,3480,0
20240514,131000,374686605,3480,3480,3480,3480,3
20240514,130900,374676165,3475,3475,3475,3475,0
20240514,130800,374676165,3475,3475,3475,3475,0
20240514,130700,374676165,3475,3475,3475,3475,0
20240514,130600,374676165,3475,3475,3475,3475,0
20240514,130500,374676165,3475,3475,3475,3475,0
20240514,130400,374676165,3475,3475,3475,3475,0
20240514,130300,374676165,3475,3475,3475,3475,0
20240514,130200,374676165,3475,3475,3475,3475,0
20240514,130100,374676165,3475,3475,3475,3475,0
20240514,130000,374676165,3475,3475,3475,3475,1998
20240514,125900,367733115,3475,3475,3475,3475,0
20240514,125800,367733115,3475,3475,3475,3475,0
20240514,125700,367733115,3475,3475,3475,3475,10
20240514,125600,367698365,3470,3470,3470,3470,0
20240514,125500,367698365,3470,3470,3470,3470,0
20240514,125400,367698365,3470,3470,3470,3470,0
20240514,125300,367698365,3470,3470,3470,3470,70
20240514,125200,367455465,3470,3470,3470,3470,0
20240514,125100,367455465,3470,3470,3470,3470,0
20240514,125000,367455465,3470,3470,3470,3470,0
20240514,124900,367455465,3470,3470,3470,3470,0
20240514,124800,367455465,3470,3470,3470,3470,0
20240514,124700,367455465,3470,3470,3470,3470,6
20240514,124600,367434645,3470,3470,3470,3470,2
20240514,124500,367427705,3470,3470,3470,3470,0
20240514,124400,367427705,3470,3470,3470,3470,300
20240514,124300,366386705,3470,3470,3470,3470,0
20240514,124200,366386705,3470,3470,3470,3470,0
20240514,124100,366386705,3470,3470,3470,3470,600
20240514,124000,364304705,3470,3470,3470,3470,0
20240514,123900,364304705,3470,3470,3470,3470,0
20240514,123800,364304705,3470,3470,3470,3470,0
20240514,123700,364304705,3470,3470,3470,3470,0
20240514,123600,364304705,3470,3470,3470,3470,65
20240514,123500,364079155,3475,3475,3475,3475,0
20240514,123400,364079155,3475,3475,3475,3475,30
20240514,123300,363974905,3470,3470,3470,3470,0
20240514,123200,363974905,3470,3470,3470,3470,0
20240514,123100,363974905,3470,3470,3470,3470,0
20240514,123000,363974905,3470,3470,3470,3470,0
20240514,122900,363974905,3470,3470,3470,3470,0
20240514,122800,363974905,3470,3470,3470,3470,272
20240514,122700,363031065,3470,3470,3470,3470,0
20240514,122600,363031065,3470,3470,3470,3470,0
20240514,122500,363031065,3470,3470,3470,3470,0
20240514,122400,363031065,3470,3470,3470,3470,0
20240514,122300,363031065,3470,3470,3470,3470,0
20240514,122200,363031065,3470,3470,3470,3470,0
20240514,122100,363031065,3470,3470,3470,3470,0
20240514,122000,363031065,3470,3470,3470,3470,1
20240514,121900,363027595,3465,3465,3465,3465,0
20240514,121800,363027595,3465,3465,3465,3465,0
20240514,121700,363027595,3465,3465,3465,3465,0
20240514,121600,363027595,3465,3465,3465,3465,0
20240514,121500,363027595,3465,3465,3465,3465,0
20240514,121400,363027595,3465,3465,3465,3465,0
20240514,121300,363027595,3465,3465,3465,3465,0
20240514,121200,363027595,3465,3465,3465,3465,0
20240514,121100,363027595,3465,3465,3465,3465,65
20240514,121000,362802370,3465,3465,3465,3465,0
20240514,120900,362802370,3465,3465,3465,3465,0
20240514,120800,362802370,3465,3465,3465,3465,0
20240514,120700,362802370,3465,3465,3465,3465,0
20240514,120600,362802370,3465,3465,3465,3465,0
20240514,120500,362802370,3465,3465,3465,3465,0
20240514,120400,362802370,3465,3465,3465,3465,0
20240514,120300,362802370,3465,3465,3465,3465,0
20240514,120200,362802370,3465,3465,3465,3465,0
20240514,120100,362802370,3465,3465,3465,3465,0
20240514,120000,362802370,3465,3465,3465,3465,0
20240514,115900,362802370,3465,3465,3465,3465,0
20240514,115800,362802370,3465,3465,3465,3465,0
20240514,115700,362802370,3465,3465,3465,3465,0
20240514,115600,362802370,3465,3465,3465,3465,0
20240514,115500,362802370,3465,3465,3465,3465,0
20240514,115400,362802370,3465,3465,3465,3465,1
20240514,115300,362798905,3465,3465,3465,3465,0
20240514,115200,362798905,3465,3465,3465,3465,0
20240514,115100,362798905,3465,3465,3465,3465,0
20240514,115000,362798905,3465,3465,3465,3465,0
20240514,114900,362798905,3465,3465,3465,3465,0
20240514,114800,362798905,3465,3465,3465,3465,1
20240514,114700,362795440,3460,3460,3460,3460,0
20240514,114600,362795440,3460,3460,3460,3460,0
20240514,114500,362795440,3460,3460,3460,3460,0
20240514,114400,362795440,3460,3460,3460,3460,0
20240514,114300,362795440,3460,3460,3460,3460,1
20240514,114200,362791980,3470,3470,3470,3470,2
20240514,114100,362785040,3475,3475,3475,3475,0
20240514,114000,362785040,3475,3475,3475,3475,0
20240514,113900,362785040,3475,3475,3475,3475,0
20240514,113800,362785040,3475,3470,3475,3470,72
20240514,113700,362534845,3460,3460,3460,3460,1
20240514,113600,362531385,3460,3460,3460,3460,0
20240514,113500,362531385,3460,3460,3460,3460,1000
20240514,113400,359071385,3460,3460,3460,3460,0
20240514,113300,359071385,3460,3460,3460,3460,0
20240514,113200,359071385,3460,3460,3460,3460,0
20240514,113100,359071385,3460,3460,3460,3460,1
20240514,113000,359067925,3460,3460,3460,3460,0
20240514,112900,359067925,3460,3460,3460,3460,0
20240514,112800,359067925,3460,3460,3460,3460,0
20240514,112700,359067925,3460,3460,3460,3460,0
20240514,112600,359067925,3460,3470,3470,3460,11
20240514,112500,359029770,3465,3465,3465,3465,0
20240514,112400,359029770,3465,3465,3465,3465,2043
20240514,112300,351950775,3465,3465,3465,3465,200
20240514,112200,351257775,3460,3460,3460,3460,0
20240514,112100,351257775,3460,3460,3460,3460,0
20240514,112000,351257775,3460,3460,3460,3460,1
20240514,111900,351254315,3465,3465,3465,3465,0
20240514,111800,351254315,3465,3465,3465,3465,0
20240514,111700,351254315,3465,3465,3465,3465,0
20240514,111600,351254315,3465,3465,3465,3465,1
20240514,111500,351250850,3460,3460,3460,3460,0
20240514,111400,351250850,3460,3465,3465,3460,2
20240514,111300,351243925,3460,3460,3460,3460,0
20240514,111200,351243925,3460,3460,3460,3460,364
20240514,111100,349984485,3465,3465,3465,3465,0
20240514,111000,349984485,3465,3465,3465,3465,1
20240514,110900,349981020,3455,3455,3455,3455,1
20240514,110800,349977565,3465,3465,3465,3465,1
20240514,110700,349974100,3455,3455,3455,3455,0
20240514,110600,349974100,3455,3465,3465,3455,1001
20240514,110500,346515635,3460,3460,3460,3460,100
20240514,110400,346169635,3470,3470,3470,3470,1
20240514,110300,346166165,3455,3470,3470,3455,2
20240514,110200,346159240,3460,3460,3460,3460,0
20240514,110100,346159240,3460,3460,3460,3460,0
20240514,110000,346159240,3460,3465,3465,3460,1865
20240514,105900,339705335,3470,3470,3470,3470,50
20240514,105800,339531835,3465,3465,3465,3465,1
20240514,105700,339528370,3465,3465,3465,3465,0
20240514,105600,339528370,3465,3465,3465,3465,0
20240514,105500,339528370,3465,3465,3465,3465,359
20240514,105400,338284435,3460,3460,3460,3460,0
20240514,105300,338284435,3460,3460,3460,3460,50
20240514,105200,338111435,3460,3465,3465,3460,3
20240514,105100,338101045,3465,3465,3465,3465,135
20240514,105000,337633270,3465,3465,3465,3465,0
20240514,104900,337633270,3465,3465,3465,3465,0
20240514,104800,337633270,3465,3465,3465,3465,0
20240514,104700,337633270,3465,3465,3465,3465,0
20240514,104600,337633270,3465,3470,3470,3465,2
20240514,104500,337626335,3460,3460,3460,3460,0
20240514,104400,337626335,3460,3465,3470,3460,1117
20240514,104300,333758705,3470,3465,3470,3465,512
20240514,104200,331984620,3460,3455,3460,3455,3499
20240514,104100,319880575,3455,3455,3455,3455,323
20240514,104000,318764610,3460,3460,3460,3460,0
20240514,103900,318764610,3460,3465,3465,3460,3357
20240514,103800,307142810,3470,3470,3470,3470,0
20240514,103700,307142810,3470,3470,3470,3470,3
20240514,103600,307132400,3470,3470,3470,3470,24
20240514,103500,307049120,3465,3465,3465,3465,1
20240514,103400,307045655,3470,3470,3470,3470,0
20240514,103300,307045655,3470,3470,3470,3470,10
20240514,103200,307010955,3470,3470,3470,3470,111
20240514,103100,306625785,3465,3465,3465,3465,3
20240514,103000,306615390,3455,3455,3455,3455,0
20240514,102900,306615390,3455,3455,3455,3455,1
20240514,102800,306611935,3450,3480,3485,3450,6336
20240514,102700,284694380,3490,3490,3490,3490,0
20240514,102600,284694380,3490,3485,3490,3485,1717
20240514,102500,278708425,3490,3490,3490,3490,615
20240514,102400,276562075,3495,3495,3495,3495,444
20240514,102300,275010295,3500,3500,3500,3500,155
20240514,102200,274467795,3500,3500,3500,3500,2366
20240514,102100,266186795,3495,3500,3500,3495,178
20240514,102000,265564675,3500,3500,3500,3500,8
20240514,101900,265536675,3500,3510,3510,3500,1000
20240514,101800,262033675,3515,3515,3515,3515,59
20240514,101700,261826290,3520,3520,3520,3520,12
20240514,101600,261784050,3525,3530,3530,3525,92
20240514,101500,261459520,3520,3520,3520,3520,0
20240514,101400,261459520,3520,3520,3520,3520,0
20240514,101300,261459520,3520,3520,3520,3520,0
20240514,101200,261459520,3520,3520,3520,3520,1
20240514,101100,261456000,3520,3525,3525,3520,68
20240514,101000,261216635,3525,3525,3525,3525,18
20240514,100900,261153185,3530,3510,3530,3510,431
20240514,100800,259640145,3510,3510,3510,3510,500
20240514,100700,257885145,3500,3505,3505,3500,500
20240514,100600,256134690,3505,3505,3505,3505,1
20240514,100500,256131185,3505,3505,3505,3505,0
20240514,100400,256131185,3505,3505,3505,3505,0
20240514,100300,256131185,3505,3505,3505,3505,0
20240514,100200,256131185,3505,3505,3505,3505,0
20240514,100100,256131185,3505,3510,3510,3505,4
20240514,100000,256117150,3510,3510,3510,3510,0
20240514,095900,256117150,3510,3510,3510,3510,30
20240514,095800,256011850,3510,3510,3510,3510,57
20240514,095700,255811780,3510,3510,3510,3510,9
20240514,095600,255780190,3505,3505,3505,3505,0
20240514,095500,255780190,3505,3515,3515,3505,1162
20240514,095400,251695770,3520,3515,3520,3470,3499
20240514,095300,239497805,3520,3520,3520,3520,0
20240514,095200,239497805,3520,3520,3520,3520,1
20240514,095100,239494285,3500,3510,3510,3500,800
20240514,095000,236692085,3525,3525,3525,3525,1
20240514,094900,236688560,3505,3520,3520,3505,2104
20240514,094800,229312005,3535,3535,3535,3505,5001
20240514,094700,211769180,3545,3535,3545,3535,393
20240514,094600,210379635,3535,3535,3535,3535,0
20240514,094500,210379635,3535,3535,3535,3535,1
20240514,094400,210376100,3535,3520,3535,3520,3
20240514,094300,210365510,3530,3530,3530,3530,3
20240514,094200,210354920,3515,3545,3545,3515,802
20240514,094100,207531815,3545,3545,3545,3545,3
20240514,094000,207521180,3545,3545,3545,3545,201
20240514,093900,206808635,3555,3555,3555,3540,4
20240514,093800,206794430,3555,3515,3555,3515,888
20240514,093700,203644195,3515,3515,3515,3515,66
20240514,093600,203412205,3530,3530,3530,3530,5
20240514,093500,203394555,3530,3530,3530,3530,1
20240514,093400,203391025,3530,3530,3530,3530,0
20240514,093300,203391025,3530,3540,3540,3530,23
20240514,093200,203309765,3540,3540,3540,3540,1
20240514,093100,203306225,3550,3550,3550,3550,0
20240514,093000,203306225,3550,3550,3550,3550,0
20240514,092900,203306225,3550,3550,3550,3550,2
20240514,092800,203299125,3540,3545,3550,3540,67
20240514,092700,203061610,3545,3520,3550,3520,6271
20240514,092600,180957840,3520,3510,3520,3510,24
20240514,092500,180873450,3525,3525,3525,3525,570
20240514,092400,178864200,3525,3520,3525,3520,579
20240514,092300,176825040,3510,3525,3525,3510,4998
20240514,092200,159210420,3525,3510,3645,3500,12464
20240514,092100,114770240,3480,3505,3525,3470,3344
20240514,092000,103069825,3510,3480,3520,3480,11856
20240514,091900,61745575,3345,3345,3345,3345,0
20240514,091800,61745575,3345,3535,3535,3345,8247
20240514,091700,33174350,3555,3555,3555,3555,0
20240514,091600,33174350,3555,3535,3570,3530,1039
20240514,091500,29479795,3550,3555,3555,3550,2129
20240514,091400,21919345,3555,3560,3560,3555,365
20240514,091300,20621415,3560,3560,3560,3560,100
20240514,091200,20265415,3565,3565,3565,3565,39
20240514,091100,20126380,3565,3565,3565,3565,100
20240514,091000,19769880,3565,3560,3565,3560,1009
20240514,090900,16174470,3555,3550,3560,3550,555
20240514,090800,14201295,3555,3555,3555,3555,46
20240514,090700,14037765,3560,3550,3560,3550,1500
20240514,090600,8700890,3550,3545,3550,3545,1000
20240514,090500,5151245,3550,3550,3550,3550,1
20240514,090400,5147695,3525,3525,3525,3525,1
20240514,090300,5144170,3550,3550,3550,3550,10
20240514,090200,5108670,3555,3550,3555,3550,1000
20240514,090100,1554720,3555,3555,3555,3555,200
20240514,090000,843720,3560,3560,3560,3560,237