KissMeData/131370/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201600,401042860,3775,3775,3775,3775,2512
20240514,201500,401042860,3775,3775,3775,3775,0
20240514,201400,401042860,3775,3775,3775,3775,0
20240514,201300,401042860,3775,3775,3775,3775,0
20240514,201200,401042860,3775,3775,3775,3775,0
20240514,201100,401042860,3775,3775,3775,3775,0
20240514,201000,401042860,3775,3775,3775,3775,0
20240514,200900,401042860,3775,3775,3775,3775,0
20240514,200800,401042860,3775,3775,3775,3775,0
20240514,200700,401042860,3775,3775,3775,3775,0
20240514,200600,401042860,3775,3775,3775,3775,0
20240514,200500,401042860,3775,3775,3775,3775,0
20240514,200400,401042860,3775,3775,3775,3775,0
20240514,200300,401042860,3775,3775,3775,3775,0
20240514,200200,401042860,3775,3775,3775,3775,0
20240514,200100,401042860,3775,3775,3775,3775,0
20240514,200000,401042860,3775,3775,3775,3775,0
20240514,195900,401042860,3775,3775,3775,3775,0
20240514,195800,401042860,3775,3775,3775,3775,0
20240514,195700,401042860,3775,3775,3775,3775,0
20240514,195600,401042860,3775,3775,3775,3775,0
20240514,195500,401042860,3775,3775,3775,3775,0
20240514,195400,401042860,3775,3775,3775,3775,0
20240514,195300,401042860,3775,3775,3775,3775,0
20240514,195200,401042860,3775,3775,3775,3775,0
20240514,195100,401042860,3775,3775,3775,3775,0
20240514,195000,401042860,3775,3775,3775,3775,0
20240514,194900,401042860,3775,3775,3775,3775,0
20240514,194800,401042860,3775,3775,3775,3775,0
20240514,194700,401042860,3775,3775,3775,3775,0
20240514,194600,401042860,3775,3775,3775,3775,2512
20240514,194500,401042860,3775,3775,3775,3775,0
20240514,194400,401042860,3775,3775,3775,3775,0
20240514,194300,401042860,3775,3775,3775,3775,0
20240514,194200,401042860,3775,3775,3775,3775,0
20240514,194100,401042860,3775,3775,3775,3775,0
20240514,194000,401042860,3775,3775,3775,3775,0
20240514,193900,401042860,3775,3775,3775,3775,0
20240514,193800,401042860,3775,3775,3775,3775,0
20240514,193700,401042860,3775,3775,3775,3775,0
20240514,193600,401042860,3775,3775,3775,3775,0
20240514,193500,401042860,3775,3775,3775,3775,0
20240514,193400,401042860,3775,3775,3775,3775,0
20240514,193300,401042860,3775,3775,3775,3775,0
20240514,193200,401042860,3775,3775,3775,3775,0
20240514,193100,401042860,3775,3775,3775,3775,0
20240514,193000,401042860,3775,3775,3775,3775,0
20240514,192900,401042860,3775,3775,3775,3775,0
20240514,192800,401042860,3775,3775,3775,3775,0
20240514,192700,401042860,3775,3775,3775,3775,0
20240514,192600,401042860,3775,3775,3775,3775,0
20240514,192500,401042860,3775,3775,3775,3775,0
20240514,192400,401042860,3775,3775,3775,3775,0
20240514,192300,401042860,3775,3775,3775,3775,0
20240514,192200,401042860,3775,3775,3775,3775,0
20240514,192100,401042860,3775,3775,3775,3775,0
20240514,192000,401042860,3775,3775,3775,3775,0
20240514,191900,401042860,3775,3775,3775,3775,0
20240514,191800,401042860,3775,3775,3775,3775,0
20240514,191700,401042860,3775,3775,3775,3775,0
20240514,191600,401042860,3775,3775,3775,3775,2512
20240514,191500,401042860,3775,3775,3775,3775,0
20240514,191400,401042860,3775,3775,3775,3775,0
20240514,191300,401042860,3775,3775,3775,3775,0
20240514,191200,401042860,3775,3775,3775,3775,0
20240514,191100,401042860,3775,3775,3775,3775,0
20240514,191000,401042860,3775,3775,3775,3775,0
20240514,190900,401042860,3775,3775,3775,3775,0
20240514,190800,401042860,3775,3775,3775,3775,0
20240514,190700,401042860,3775,3775,3775,3775,0
20240514,190600,401042860,3775,3775,3775,3775,0
20240514,190500,401042860,3775,3775,3775,3775,0
20240514,190400,401042860,3775,3775,3775,3775,0
20240514,190300,401042860,3775,3775,3775,3775,0
20240514,190200,401042860,3775,3775,3775,3775,0
20240514,190100,401042860,3775,3775,3775,3775,0
20240514,190000,401042860,3775,3775,3775,3775,0
20240514,185900,401042860,3775,3775,3775,3775,0
20240514,185800,401042860,3775,3775,3775,3775,0
20240514,185700,401042860,3775,3775,3775,3775,0
20240514,185600,401042860,3775,3775,3775,3775,0
20240514,185500,401042860,3775,3775,3775,3775,0
20240514,185400,401042860,3775,3775,3775,3775,0
20240514,185300,401042860,3775,3775,3775,3775,0
20240514,185200,401042860,3775,3775,3775,3775,0
20240514,185100,401042860,3775,3775,3775,3775,0
20240514,185000,401042860,3775,3775,3775,3775,0
20240514,184900,401042860,3775,3775,3775,3775,0
20240514,184800,401042860,3775,3775,3775,3775,0
20240514,184700,401042860,3775,3775,3775,3775,0
20240514,184600,401042860,3775,3775,3775,3775,2512
20240514,184500,401042860,3775,3775,3775,3775,0
20240514,184400,401042860,3775,3775,3775,3775,0
20240514,184300,401042860,3775,3775,3775,3775,0
20240514,184200,401042860,3775,3775,3775,3775,0
20240514,184100,401042860,3775,3775,3775,3775,0
20240514,184000,401042860,3775,3775,3775,3775,0
20240514,183900,401042860,3775,3775,3775,3775,0
20240514,183800,401042860,3775,3775,3775,3775,0
20240514,183700,401042860,3775,3775,3775,3775,0
20240514,183600,401042860,3775,3775,3775,3775,0
20240514,183500,401042860,3775,3775,3775,3775,0
20240514,183400,401042860,3775,3775,3775,3775,0
20240514,183300,401042860,3775,3775,3775,3775,0
20240514,183200,401042860,3775,3775,3775,3775,0
20240514,183100,401042860,3775,3775,3775,3775,0
20240514,183000,401042860,3775,3775,3775,3775,0
20240514,182900,401042860,3775,3775,3775,3775,0
20240514,182800,401042860,3775,3775,3775,3775,0
20240514,182700,401042860,3775,3775,3775,3775,0
20240514,182600,401042860,3775,3775,3775,3775,0
20240514,182500,401042860,3775,3775,3775,3775,0
20240514,182400,401042860,3775,3775,3775,3775,0
20240514,182300,401042860,3775,3775,3775,3775,0
20240514,182200,401042860,3775,3775,3775,3775,0
20240514,182100,401042860,3775,3775,3775,3775,0
20240514,182000,401042860,3775,3775,3775,3775,0
20240514,181900,401042860,3775,3775,3775,3775,0
20240514,181800,401042860,3775,3775,3775,3775,0
20240514,181700,401042860,3775,3775,3775,3775,0
20240514,181600,401042860,3775,3775,3775,3775,2512
20240514,181500,401042860,3775,3775,3775,3775,0
20240514,181400,401042860,3775,3775,3775,3775,0
20240514,181300,401042860,3775,3775,3775,3775,0
20240514,181200,401042860,3775,3775,3775,3775,0
20240514,181100,401042860,3775,3775,3775,3775,0
20240514,181000,401042860,3775,3775,3775,3775,0
20240514,180900,401042860,3775,3775,3775,3775,0
20240514,180800,401042860,3775,3775,3775,3775,0
20240514,180700,401042860,3775,3775,3775,3775,0
20240514,180600,401042860,3775,3775,3775,3775,0
20240514,180500,401042860,3775,3775,3775,3775,0
20240514,180400,401042860,3775,3775,3775,3775,0
20240514,180300,401042860,3775,3775,3775,3775,0
20240514,180200,401042860,3775,3775,3775,3775,0
20240514,180100,401042860,3775,3775,3775,3775,0
20240514,180000,401042860,3775,3775,3775,3775,0
20240514,175900,401042860,3775,3775,3775,3775,0
20240514,175800,401042860,3775,3775,3775,3775,0
20240514,175700,401042860,3775,3775,3775,3775,0
20240514,175600,401042860,3775,3775,3775,3775,0
20240514,175500,401042860,3775,3775,3775,3775,0
20240514,175400,401042860,3775,3775,3775,3775,0
20240514,175300,401042860,3775,3775,3775,3775,0
20240514,175200,401042860,3775,3775,3775,3775,0
20240514,175100,401042860,3775,3775,3775,3775,0
20240514,175000,401042860,3775,3775,3775,3775,0
20240514,174900,401042860,3775,3775,3775,3775,0
20240514,174800,401042860,3775,3775,3775,3775,0
20240514,174700,401042860,3775,3775,3775,3775,0
20240514,174600,401042860,3775,3775,3775,3775,2512
20240514,174500,401042860,3775,3775,3775,3775,0
20240514,174400,401042860,3775,3775,3775,3775,0
20240514,174300,401042860,3775,3775,3775,3775,0
20240514,174200,401042860,3775,3775,3775,3775,0
20240514,174100,401042860,3775,3775,3775,3775,0
20240514,174000,401042860,3775,3775,3775,3775,0
20240514,173900,401042860,3775,3775,3775,3775,0
20240514,173800,401042860,3775,3775,3775,3775,0
20240514,173700,401042860,3775,3775,3775,3775,0
20240514,173600,401042860,3775,3775,3775,3775,0
20240514,173500,401042860,3775,3775,3775,3775,0
20240514,173400,401042860,3775,3775,3775,3775,0
20240514,173300,401042860,3775,3775,3775,3775,0
20240514,173200,401042860,3775,3775,3775,3775,0
20240514,173100,401042860,3775,3775,3775,3775,0
20240514,173000,401042860,3775,3775,3775,3775,0
20240514,172900,401042860,3775,3775,3775,3775,0
20240514,172800,401042860,3775,3775,3775,3775,0
20240514,172700,401042860,3775,3775,3775,3775,0
20240514,172600,401042860,3775,3775,3775,3775,0
20240514,172500,401042860,3775,3775,3775,3775,0
20240514,172400,401042860,3775,3775,3775,3775,0
20240514,172300,401042860,3775,3775,3775,3775,0
20240514,172200,401042860,3775,3775,3775,3775,0
20240514,172100,401042860,3775,3775,3775,3775,0
20240514,172000,401042860,3775,3775,3775,3775,0
20240514,171900,401042860,3775,3775,3775,3775,0
20240514,171800,401042860,3775,3775,3775,3775,0
20240514,171700,401042860,3775,3775,3775,3775,0
20240514,171600,401042860,3775,3775,3775,3775,2512
20240514,171500,401042860,3775,3775,3775,3775,0
20240514,171400,401042860,3775,3775,3775,3775,0
20240514,171300,401042860,3775,3775,3775,3775,0
20240514,171200,401042860,3775,3775,3775,3775,0
20240514,171100,401042860,3775,3775,3775,3775,0
20240514,171000,401042860,3775,3775,3775,3775,0
20240514,170900,401042860,3775,3775,3775,3775,0
20240514,170800,401042860,3775,3775,3775,3775,0
20240514,170700,401042860,3775,3775,3775,3775,0
20240514,170600,401042860,3775,3775,3775,3775,0
20240514,170500,401042860,3775,3775,3775,3775,0
20240514,170400,401042860,3775,3775,3775,3775,0
20240514,170300,401042860,3775,3775,3775,3775,0
20240514,170200,401042860,3775,3775,3775,3775,0
20240514,170100,401042860,3775,3775,3775,3775,0
20240514,170000,401042860,3775,3775,3775,3775,0
20240514,165900,401042860,3775,3775,3775,3775,0
20240514,165800,401042860,3775,3775,3775,3775,0
20240514,165700,401042860,3775,3775,3775,3775,0
20240514,165600,401042860,3775,3775,3775,3775,0
20240514,165500,401042860,3775,3775,3775,3775,0
20240514,165400,401042860,3775,3775,3775,3775,0
20240514,165300,401042860,3775,3775,3775,3775,0
20240514,165200,401042860,3775,3775,3775,3775,0
20240514,165100,401042860,3775,3775,3775,3775,0
20240514,165000,401042860,3775,3775,3775,3775,0
20240514,164900,401042860,3775,3775,3775,3775,0
20240514,164800,401042860,3775,3775,3775,3775,0
20240514,164700,401042860,3775,3775,3775,3775,0
20240514,164600,401042860,3775,3775,3775,3775,2512
20240514,164500,401042860,3775,3775,3775,3775,0
20240514,164400,401042860,3775,3775,3775,3775,0
20240514,164300,401042860,3775,3775,3775,3775,0
20240514,164200,401042860,3775,3775,3775,3775,0
20240514,164100,401042860,3775,3775,3775,3775,0
20240514,164000,401042860,3775,3775,3775,3775,0
20240514,163900,401042860,3775,3775,3775,3775,0
20240514,163800,401042860,3775,3775,3775,3775,0
20240514,163700,401042860,3775,3775,3775,3775,0
20240514,163600,401042860,3775,3775,3775,3775,0
20240514,163500,401042860,3775,3775,3775,3775,0
20240514,163400,401042860,3775,3775,3775,3775,0
20240514,163300,401042860,3775,3775,3775,3775,0
20240514,163200,401042860,3775,3775,3775,3775,0
20240514,163100,401042860,3775,3775,3775,3775,0
20240514,163000,401042860,3775,3775,3775,3775,0
20240514,162900,401042860,3775,3775,3775,3775,0
20240514,162800,401042860,3775,3775,3775,3775,0
20240514,162700,401042860,3775,3775,3775,3775,0
20240514,162600,401042860,3775,3775,3775,3775,0
20240514,162500,401042860,3775,3775,3775,3775,0
20240514,162400,401042860,3775,3775,3775,3775,0
20240514,162300,401042860,3775,3775,3775,3775,0
20240514,162200,401042860,3775,3775,3775,3775,0
20240514,162100,401042860,3775,3775,3775,3775,0
20240514,162000,401042860,3775,3775,3775,3775,0
20240514,161900,401042860,3775,3775,3775,3775,0
20240514,161800,401042860,3775,3775,3775,3775,0
20240514,161700,401042860,3775,3775,3775,3775,0
20240514,161600,401042860,3775,3775,3775,3775,2512
20240514,161500,401042860,3775,3775,3775,3775,0
20240514,161400,401042860,3775,3775,3775,3775,0
20240514,161300,401042860,3775,3775,3775,3775,0
20240514,161200,401042860,3775,3775,3775,3775,0
20240514,161100,401042860,3775,3775,3775,3775,0
20240514,161000,401042860,3775,3775,3775,3775,0
20240514,160900,401042860,3775,3775,3775,3775,0
20240514,160800,401042860,3775,3775,3775,3775,0
20240514,160700,401042860,3775,3775,3775,3775,0
20240514,160600,401042860,3775,3775,3775,3775,0
20240514,160500,401042860,3775,3775,3775,3775,0
20240514,160400,401042860,3775,3775,3775,3775,0
20240514,160300,401042860,3775,3775,3775,3775,0
20240514,160200,401042860,3775,3775,3775,3775,0
20240514,160100,401042860,3775,3775,3775,3775,0
20240514,160000,401042860,3775,3775,3775,3775,0
20240514,155900,401042860,3775,3775,3775,3775,0
20240514,155800,401042860,3775,3775,3775,3775,0
20240514,155700,401042860,3775,3775,3775,3775,0
20240514,155600,401042860,3775,3775,3775,3775,0
20240514,155500,401042860,3775,3775,3775,3775,0
20240514,155400,401042860,3775,3775,3775,3775,0
20240514,155300,401042860,3775,3775,3775,3775,0
20240514,155200,401042860,3775,3775,3775,3775,0
20240514,155100,401042860,3775,3775,3775,3775,0
20240514,155000,401042860,3775,3775,3775,3775,0
20240514,154900,401042860,3775,3775,3775,3775,0
20240514,154800,401042860,3775,3775,3775,3775,0
20240514,154700,401042860,3775,3775,3775,3775,0
20240514,154600,401042860,3775,3775,3775,3775,2512
20240514,154500,401042860,3775,3775,3775,3775,0
20240514,154400,401042860,3775,3775,3775,3775,0
20240514,154300,401042860,3775,3775,3775,3775,0
20240514,154200,401042860,3775,3775,3775,3775,0
20240514,154100,401042860,3775,3775,3775,3775,0
20240514,154000,401042860,3775,3775,3775,3775,0
20240514,153900,401042860,3775,3775,3775,3775,0
20240514,153800,401042860,3775,3775,3775,3775,0
20240514,153700,401042860,3775,3775,3775,3775,0
20240514,153600,401042860,3775,3775,3775,3775,0
20240514,153500,401042860,3775,3775,3775,3775,0
20240514,153400,401042860,3775,3775,3775,3775,0
20240514,153300,401042860,3775,3775,3775,3775,0
20240514,153200,401042860,3775,3775,3775,3775,0
20240514,153100,401042860,3775,3775,3775,3775,0
20240514,153000,401042860,3775,3775,3775,3775,2512
20240514,152900,391560060,3760,3760,3760,3760,0
20240514,152800,391560060,3760,3760,3760,3760,0
20240514,152700,391560060,3760,3760,3760,3760,0
20240514,152600,391560060,3760,3760,3760,3760,0
20240514,152500,391560060,3760,3760,3760,3760,0
20240514,152400,391560060,3760,3760,3760,3760,0
20240514,152300,391560060,3760,3760,3760,3760,0
20240514,152200,391560060,3760,3760,3760,3760,0
20240514,152100,391560060,3760,3760,3760,3760,0
20240514,152000,391560060,3760,3760,3760,3760,0
20240514,151900,391560060,3760,3755,3765,3755,529
20240514,151800,389570990,3765,3760,3765,3755,1757
20240514,151700,382959450,3760,3760,3760,3760,4
20240514,151600,382944410,3760,3755,3760,3755,953
20240514,151500,379362020,3755,3755,3755,3755,1108
20240514,151400,375201480,3755,3755,3755,3750,24
20240514,151300,375111425,3755,3750,3755,3750,71
20240514,151200,374844900,3750,3750,3750,3750,50
20240514,151100,374657400,3755,3755,3755,3750,52
20240514,151000,374462220,3750,3750,3750,3750,10
20240514,150900,374424720,3755,3755,3755,3755,35
20240514,150800,374293295,3755,3755,3755,3755,0
20240514,150700,374293295,3755,3755,3755,3755,0
20240514,150600,374293295,3755,3750,3755,3750,302
20240514,150500,373160790,3750,3750,3750,3750,500
20240514,150400,371285790,3750,3750,3750,3750,2
20240514,150300,371278290,3750,3750,3750,3750,0
20240514,150200,371278290,3750,3750,3750,3750,10
20240514,150100,371240790,3750,3740,3750,3740,446
20240514,150000,369572740,3740,3740,3740,3740,109
20240514,145900,369165080,3750,3750,3755,3750,350
20240514,145800,367852565,3750,3750,3750,3750,100
20240514,145700,367477565,3750,3750,3750,3750,0
20240514,145600,367477565,3750,3745,3750,3745,13
20240514,145500,367428855,3745,3750,3750,3745,2
20240514,145400,367421360,3740,3745,3745,3740,13
20240514,145300,367372685,3740,3740,3740,3740,0
20240514,145200,367372685,3740,3740,3740,3740,16
20240514,145100,367312845,3745,3745,3745,3745,9
20240514,145000,367279140,3745,3745,3745,3745,0
20240514,144900,367279140,3745,3745,3745,3745,689
20240514,144800,364698835,3745,3745,3745,3745,26
20240514,144700,364601465,3745,3745,3745,3745,201
20240514,144600,363848720,3745,3740,3745,3740,18
20240514,144500,363781390,3745,3745,3745,3745,0
20240514,144400,363781390,3745,3745,3745,3745,0
20240514,144300,363781390,3745,3745,3745,3745,0
20240514,144200,363781390,3745,3745,3745,3745,0
20240514,144100,363781390,3745,3745,3745,3745,70
20240514,144000,363519240,3745,3750,3750,3745,17
20240514,143900,363455570,3750,3750,3750,3750,1
20240514,143800,363451820,3750,3750,3750,3750,30
20240514,143700,363339320,3750,3750,3750,3750,100
20240514,143600,362964320,3750,3745,3750,3745,17
20240514,143500,362900650,3750,3750,3750,3750,0
20240514,143400,362900650,3750,3750,3750,3750,1
20240514,143300,362896900,3750,3750,3750,3750,0
20240514,143200,362896900,3750,3750,3750,3750,1
20240514,143100,362893150,3750,3750,3750,3750,1
20240514,143000,362889400,3745,3745,3745,3745,3
20240514,142900,362878165,3740,3740,3740,3740,16
20240514,142800,362818325,3740,3740,3740,3740,0
20240514,142700,362818325,3740,3740,3740,3740,16
20240514,142600,362758485,3750,3750,3750,3750,0
20240514,142500,362758485,3750,3750,3750,3750,0
20240514,142400,362758485,3750,3750,3750,3750,0
20240514,142300,362758485,3750,3750,3750,3750,1
20240514,142200,362754735,3745,3745,3745,3745,0
20240514,142100,362754735,3745,3745,3745,3745,0
20240514,142000,362754735,3745,3745,3745,3745,40
20240514,141900,362604935,3740,3745,3745,3740,100
20240514,141800,362230920,3745,3745,3745,3745,0
20240514,141700,362230920,3745,3745,3745,3745,0
20240514,141600,362230920,3745,3745,3745,3745,16
20240514,141500,362171000,3745,3740,3745,3740,986
20240514,141400,358483355,3745,3745,3745,3745,10
20240514,141300,358445905,3745,3745,3745,3745,5
20240514,141200,358427180,3745,3745,3745,3745,50
20240514,141100,358239930,3745,3745,3745,3745,0
20240514,141000,358239930,3745,3745,3745,3745,0
20240514,140900,358239930,3745,3745,3745,3745,16
20240514,140800,358180010,3750,3750,3750,3750,0
20240514,140700,358180010,3750,3750,3750,3750,0
20240514,140600,358180010,3750,3750,3750,3750,4
20240514,140500,358165010,3750,3750,3750,3750,0
20240514,140400,358165010,3750,3750,3750,3750,1
20240514,140300,358161260,3745,3745,3745,3745,0
20240514,140200,358161260,3745,3745,3745,3745,8
20240514,140100,358131300,3750,3750,3750,3750,0
20240514,140000,358131300,3750,3750,3750,3750,32
20240514,135900,358011300,3750,3750,3750,3750,1
20240514,135800,358007550,3735,3735,3735,3735,16
20240514,135700,357947790,3750,3745,3750,3740,1152
20240514,135600,353639165,3750,3750,3750,3750,0
20240514,135500,353639165,3750,3750,3750,3750,5
20240514,135400,353620415,3745,3745,3745,3745,16
20240514,135300,353560495,3750,3750,3750,3750,26
20240514,135200,353462995,3750,3750,3750,3750,0
20240514,135100,353462995,3750,3750,3750,3750,5
20240514,135000,353444245,3750,3750,3750,3750,0
20240514,134900,353444245,3750,3750,3750,3750,0
20240514,134800,353444245,3750,3745,3750,3745,5
20240514,134700,353425505,3740,3740,3740,3740,0
20240514,134600,353425505,3740,3740,3740,3740,16
20240514,134500,353365665,3740,3740,3740,3740,0
20240514,134400,353365665,3740,3740,3740,3740,0
20240514,134300,353365665,3740,3740,3740,3740,2
20240514,134200,353358185,3750,3750,3750,3750,1
20240514,134100,353354435,3740,3740,3740,3740,4
20240514,134000,353339475,3750,3750,3750,3750,0
20240514,133900,353339475,3750,3750,3750,3750,2
20240514,133800,353331975,3750,3750,3750,3750,0
20240514,133700,353331975,3750,3750,3750,3750,0
20240514,133600,353331975,3750,3750,3750,3750,1
20240514,133500,353328225,3745,3745,3745,3745,1147
20240514,133400,349032710,3745,3745,3745,3745,100
20240514,133300,348658210,3750,3750,3750,3750,1
20240514,133200,348654460,3750,3750,3750,3750,0
20240514,133100,348654460,3750,3750,3750,3750,0
20240514,133000,348654460,3750,3750,3750,3750,0
20240514,132900,348654460,3750,3750,3750,3750,276
20240514,132800,347619460,3750,3750,3750,3750,16
20240514,132700,347559460,3750,3750,3750,3750,101
20240514,132600,347180710,3755,3755,3755,3755,0
20240514,132500,347180710,3755,3760,3760,3750,4
20240514,132400,347165690,3755,3755,3755,3755,2
20240514,132300,347158180,3750,3750,3750,3750,16
20240514,132200,347098180,3755,3755,3755,3755,0
20240514,132100,347098180,3755,3755,3755,3755,0
20240514,132000,347098180,3755,3755,3755,3755,2
20240514,131900,347090670,3750,3750,3750,3750,0
20240514,131800,347090670,3750,3750,3750,3750,0
20240514,131700,347090670,3750,3750,3750,3750,1
20240514,131600,347086920,3755,3755,3755,3755,0
20240514,131500,347086920,3755,3755,3755,3755,0
20240514,131400,347086920,3755,3755,3755,3755,61
20240514,131300,346857865,3755,3755,3755,3755,39
20240514,131200,346711420,3755,3750,3755,3750,210
20240514,131100,345923870,3750,3750,3750,3750,16
20240514,131000,345863870,3755,3755,3755,3755,138
20240514,130900,345345680,3755,3755,3755,3755,0
20240514,130800,345345680,3755,3755,3755,3755,4
20240514,130700,345330660,3755,3755,3755,3755,0
20240514,130600,345330660,3755,3755,3755,3755,0
20240514,130500,345330660,3755,3750,3755,3750,12
20240514,130400,345285650,3745,3755,3755,3745,815
20240514,130300,342232830,3750,3750,3750,3750,0
20240514,130200,342232830,3750,3750,3750,3750,38
20240514,130100,342090330,3750,3750,3750,3750,0
20240514,130000,342090330,3750,3750,3750,3750,0
20240514,125900,342090330,3750,3750,3750,3750,21
20240514,125800,342011580,3750,3750,3750,3750,16
20240514,125700,341951580,3755,3755,3755,3755,0
20240514,125600,341951580,3755,3755,3755,3755,0
20240514,125500,341951580,3755,3755,3755,3755,100
20240514,125400,341576080,3755,3755,3755,3755,0
20240514,125300,341576080,3755,3755,3755,3755,1
20240514,125200,341572325,3745,3745,3745,3745,0
20240514,125100,341572325,3745,3745,3745,3745,70
20240514,125000,341310175,3745,3750,3750,3745,1020
20240514,124900,337487695,3755,3755,3755,3755,35
20240514,124800,337356270,3755,3755,3755,3755,73
20240514,124700,337082155,3760,3760,3760,3760,2
20240514,124600,337074635,3755,3755,3755,3755,0
20240514,124500,337074635,3755,3755,3755,3755,0
20240514,124400,337074635,3755,3750,3755,3750,305
20240514,124300,335930875,3750,3755,3755,3750,128
20240514,124200,335450870,3750,3750,3750,3750,0
20240514,124100,335450870,3750,3750,3750,3750,0
20240514,124000,335450870,3750,3750,3750,3750,100
20240514,123900,335075870,3755,3755,3755,3755,0
20240514,123800,335075870,3755,3755,3755,3755,13
20240514,123700,335027055,3755,3755,3755,3755,500
20240514,123600,333149555,3755,3755,3755,3755,60
20240514,123500,332924255,3750,3750,3750,3750,48
20240514,123400,332744255,3750,3750,3750,3750,48
20240514,123300,332564255,3750,3755,3755,3750,24
20240514,123200,332474240,3755,3755,3755,3755,0
20240514,123100,332474240,3755,3755,3755,3755,5
20240514,123000,332455465,3755,3755,3755,3755,0
20240514,122900,332455465,3755,3755,3755,3755,0
20240514,122800,332455465,3755,3755,3755,3755,0
20240514,122700,332455465,3755,3755,3755,3755,0
20240514,122600,332455465,3755,3755,3755,3755,0
20240514,122500,332455465,3755,3755,3755,3755,30
20240514,122400,332342815,3755,3755,3755,3755,81
20240514,122300,332038660,3755,3755,3755,3755,0
20240514,122200,332038660,3755,3755,3755,3755,222
20240514,122100,331205050,3755,3760,3760,3755,77
20240514,122000,330915610,3760,3760,3760,3760,1204
20240514,121900,326388570,3760,3760,3760,3760,10
20240514,121800,326350970,3760,3760,3760,3760,0
20240514,121700,326350970,3760,3760,3760,3760,0
20240514,121600,326350970,3760,3760,3760,3760,1
20240514,121500,326347210,3755,3755,3755,3755,0
20240514,121400,326347210,3755,3755,3755,3755,0
20240514,121300,326347210,3755,3755,3755,3755,0
20240514,121200,326347210,3755,3755,3755,3755,111
20240514,121100,325930405,3755,3755,3755,3755,72
20240514,121000,325660045,3755,3755,3755,3755,18
20240514,120900,325592455,3755,3755,3755,3755,188
20240514,120800,324886515,3755,3755,3755,3755,0
20240514,120700,324886515,3755,3755,3755,3755,0
20240514,120600,324886515,3755,3755,3755,3755,164
20240514,120500,324270695,3750,3750,3750,3750,500
20240514,120400,322395695,3755,3755,3755,3755,0
20240514,120300,322395695,3755,3755,3755,3755,0
20240514,120200,322395695,3755,3755,3755,3755,10
20240514,120100,322358145,3755,3755,3755,3755,8
20240514,120000,322328105,3750,3750,3750,3750,16
20240514,115900,322268105,3755,3755,3755,3755,50
20240514,115800,322080355,3755,3755,3755,3755,22
20240514,115700,321997745,3755,3755,3755,3755,15
20240514,115600,321941420,3755,3755,3755,3755,0
20240514,115500,321941420,3755,3755,3755,3755,15
20240514,115400,321885095,3760,3755,3760,3755,130
20240514,115300,321396795,3750,3750,3750,3750,16
20240514,115200,321336795,3750,3750,3750,3750,0
20240514,115100,321336795,3750,3750,3750,3750,0
20240514,115000,321336795,3750,3750,3750,3750,0
20240514,114900,321336795,3750,3750,3750,3750,0
20240514,114800,321336795,3750,3750,3750,3750,16
20240514,114700,321276795,3755,3755,3755,3755,0
20240514,114600,321276795,3755,3755,3755,3755,1
20240514,114500,321273040,3750,3750,3750,3750,0
20240514,114400,321273040,3750,3750,3750,3750,0
20240514,114300,321273040,3750,3750,3750,3750,415
20240514,114200,319716790,3750,3750,3750,3750,0
20240514,114100,319716790,3750,3750,3750,3750,0
20240514,114000,319716790,3750,3750,3750,3750,0
20240514,113900,319716790,3750,3750,3750,3750,0
20240514,113800,319716790,3750,3750,3750,3750,0
20240514,113700,319716790,3750,3750,3750,3750,40
20240514,113600,319566790,3745,3745,3745,3745,0
20240514,113500,319566790,3745,3745,3745,3745,16
20240514,113400,319506870,3745,3750,3750,3745,558
20240514,113300,317414660,3750,3750,3750,3750,0
20240514,113200,317414660,3750,3750,3750,3750,0
20240514,113100,317414660,3750,3750,3750,3750,0
20240514,113000,317414660,3750,3750,3750,3750,7
20240514,112900,317388410,3750,3745,3750,3745,2
20240514,112800,317380915,3750,3750,3750,3750,0
20240514,112700,317380915,3750,3750,3750,3750,4
20240514,112600,317365915,3745,3750,3750,3745,458
20240514,112500,315649460,3750,3750,3750,3750,5
20240514,112400,315630710,3750,3750,3750,3750,16
20240514,112300,315570710,3750,3750,3750,3750,0
20240514,112200,315570710,3750,3750,3750,3750,0
20240514,112100,315570710,3750,3750,3750,3750,0
20240514,112000,315570710,3750,3750,3750,3750,1
20240514,111900,315566960,3750,3750,3750,3750,0
20240514,111800,315566960,3750,3750,3750,3750,0
20240514,111700,315566960,3750,3750,3750,3750,16
20240514,111600,315506960,3760,3760,3760,3760,0
20240514,111500,315506960,3760,3760,3760,3760,0
20240514,111400,315506960,3760,3755,3760,3755,2454
20240514,111300,306280100,3750,3750,3750,3750,24
20240514,111200,306190100,3745,3745,3745,3745,0
20240514,111100,306190100,3745,3745,3745,3745,0
20240514,111000,306190100,3745,3745,3745,3745,8
20240514,110900,306160140,3750,3750,3750,3750,0
20240514,110800,306160140,3750,3750,3750,3745,1385
20240514,110700,300968060,3750,3745,3750,3745,32
20240514,110600,300848140,3750,3750,3750,3750,828
20240514,110500,297743140,3755,3755,3755,3755,0
20240514,110400,297743140,3755,3750,3755,3750,78
20240514,110300,297450590,3750,3750,3750,3750,16
20240514,110200,297390590,3750,3750,3750,3750,0
20240514,110100,297390590,3750,3750,3750,3750,0
20240514,110000,297390590,3750,3755,3755,3750,88
20240514,105900,297060575,3755,3755,3755,3755,67
20240514,105800,296808990,3755,3755,3755,3755,0
20240514,105700,296808990,3755,3755,3755,3755,0
20240514,105600,296808990,3755,3750,3755,3750,706
20240514,105500,294158645,3750,3750,3750,3750,0
20240514,105400,294158645,3750,3750,3750,3750,0
20240514,105300,294158645,3750,3750,3750,3750,200
20240514,105200,293408645,3750,3750,3750,3750,16
20240514,105100,293348645,3755,3755,3755,3755,0
20240514,105000,293348645,3755,3755,3755,3755,105
20240514,104900,292954370,3755,3755,3755,3755,1
20240514,104800,292950615,3755,3755,3755,3755,50
20240514,104700,292762865,3750,3750,3750,3750,16
20240514,104600,292702865,3750,3750,3750,3750,430
20240514,104500,291090365,3755,3750,3755,3750,2
20240514,104400,291082860,3750,3750,3750,3750,16
20240514,104300,291022860,3760,3760,3760,3760,0
20240514,104200,291022860,3760,3760,3760,3760,0
20240514,104100,291022860,3760,3755,3760,3750,416
20240514,104000,289462525,3755,3755,3755,3755,11
20240514,103900,289421220,3755,3755,3755,3755,281
20240514,103800,288366065,3755,3755,3755,3755,220
20240514,103700,287539965,3755,3755,3755,3755,126
20240514,103600,287066835,3760,3755,3760,3755,15
20240514,103500,287010500,3760,3760,3760,3760,1
20240514,103400,287006740,3760,3760,3760,3760,25
20240514,103300,286912740,3760,3760,3760,3760,12
20240514,103200,286867620,3760,3760,3760,3760,29
20240514,103100,286758580,3760,3765,3765,3760,2710
20240514,103000,276555530,3765,3765,3765,3765,0
20240514,102900,276555530,3765,3765,3765,3765,0
20240514,102800,276555530,3765,3765,3770,3765,846
20240514,102700,273369840,3765,3765,3765,3765,145
20240514,102600,272823915,3765,3765,3765,3765,118
20240514,102500,272379645,3765,3765,3765,3765,11
20240514,102400,272338230,3765,3765,3765,3765,2
20240514,102300,272330700,3760,3760,3760,3760,0
20240514,102200,272330700,3760,3760,3760,3760,16
20240514,102100,272270540,3765,3765,3765,3765,18
20240514,102000,272202770,3765,3765,3765,3765,28
20240514,101900,272097350,3765,3765,3765,3765,206
20240514,101800,271321760,3770,3770,3775,3770,15
20240514,101700,271265190,3765,3770,3770,3760,141
20240514,101600,270734925,3775,3770,3775,3770,11
20240514,101500,270693405,3765,3770,3775,3765,773
20240514,101400,267783030,3765,3765,3765,3765,96
20240514,101300,267421590,3775,3770,3775,3770,33
20240514,101200,267297175,3755,3755,3755,3755,274
20240514,101100,266268305,3755,3755,3755,3755,16
20240514,101000,266208225,3775,3770,3775,3770,12
20240514,100900,266162980,3775,3770,3775,3755,278
20240514,100800,265118250,3765,3765,3765,3765,10
20240514,100700,265080600,3760,3775,3775,3760,19
20240514,100600,265009070,3775,3780,3780,3775,250
20240514,100500,264064810,3780,3780,3780,3780,1
20240514,100400,264061030,3780,3765,3785,3765,16985
20240514,100300,200091000,3765,3770,3775,3765,2293
20240514,100200,191450135,3770,3765,3770,3765,442
20240514,100100,189783910,3765,3775,3775,3765,163
20240514,100000,189168830,3775,3775,3775,3765,671
20240514,095900,186638505,3775,3775,3775,3775,2
20240514,095800,186630955,3775,3775,3775,3775,2
20240514,095700,186623405,3775,3775,3775,3765,47
20240514,095600,186446280,3775,3770,3775,3765,2306
20240514,095500,177749135,3770,3770,3770,3765,463
20240514,095400,176003920,3770,3765,3770,3765,221
20240514,095300,175171765,3775,3765,3775,3765,618
20240514,095200,172844985,3775,3770,3775,3770,3375
20240514,095100,160118665,3770,3770,3770,3765,753
20240514,095000,157283105,3770,3770,3770,3770,1335
20240514,094900,152250155,3765,3765,3770,3760,674
20240514,094800,149712545,3765,3755,3765,3755,60
20240514,094700,149486980,3760,3760,3760,3760,0
20240514,094600,149486980,3760,3755,3760,3755,518
20240514,094500,147539400,3755,3760,3760,3755,408
20240514,094400,146005495,3760,3760,3760,3760,0
20240514,094300,146005495,3760,3755,3760,3755,16
20240514,094200,145945400,3760,3760,3760,3760,2
20240514,094100,145937880,3760,3765,3765,3755,956
20240514,094000,142340950,3765,3760,3765,3750,3344
20240514,093900,129780790,3760,3745,3760,3725,6984
20240514,093800,103653975,3755,3750,3755,3750,213
20240514,093700,102855215,3755,3755,3755,3735,2731
20240514,093600,92641145,3750,3750,3755,3750,771
20240514,093500,89746155,3750,3750,3750,3750,52
20240514,093400,89551155,3755,3755,3755,3755,35
20240514,093300,89419730,3760,3750,3760,3750,404
20240514,093200,87902970,3755,3755,3755,3755,1010
20240514,093100,84110420,3765,3755,3765,3755,1263
20240514,093000,79362215,3755,3750,3755,3750,57
20240514,092900,79148255,3755,3750,3760,3750,1061
20240514,092800,75165330,3750,3745,3750,3745,696
20240514,092700,72555385,3750,3745,3750,3745,182
20240514,092600,71873790,3745,3750,3750,3745,349
20240514,092500,70565175,3745,3745,3745,3740,2162
20240514,092400,62468495,3750,3750,3750,3750,493
20240514,092300,60619745,3755,3745,3755,3745,846
20240514,092200,57447490,3750,3745,3750,3745,119
20240514,092100,57001765,3745,3750,3755,3745,47
20240514,092000,56825545,3750,3755,3755,3745,1332
20240514,091900,51830335,3755,3745,3755,3745,394
20240514,091800,50350940,3755,3750,3755,3745,1215
20240514,091700,45794185,3745,3745,3750,3735,4035
20240514,091600,30717090,3745,3745,3745,3745,20
20240514,091500,30642190,3745,3745,3745,3740,126
20240514,091400,30170445,3745,3735,3745,3735,88
20240514,091300,29841315,3735,3735,3735,3735,0
20240514,091200,29841315,3735,3745,3745,3735,107
20240514,091100,29441650,3740,3735,3740,3730,160
20240514,091000,28844310,3740,3745,3745,3730,1403
20240514,090900,23605090,3750,3750,3750,3750,0
20240514,090800,23605090,3750,3750,3750,3750,1631
20240514,090700,17488840,3760,3740,3760,3740,2617
20240514,090600,7674150,3735,3730,3735,3730,357
20240514,090500,6341695,3710,3720,3720,3710,1097
20240514,090400,2271725,3725,3725,3725,3725,124
20240514,090300,1809825,3730,3735,3735,3730,14
20240514,090200,1757595,3710,3710,3710,3710,0
20240514,090100,1757595,3710,3735,3735,3710,17
20240514,090000,1694155,3735,3710,3735,3710,456