KissMeData/184230/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,202700,90863856,727,727,727,727,1718
20240514,202600,90863856,727,727,727,727,0
20240514,202500,90863856,727,727,727,727,0
20240514,202400,90863856,727,727,727,727,0
20240514,202300,90863856,727,727,727,727,0
20240514,202200,90863856,727,727,727,727,0
20240514,202100,90863856,727,727,727,727,0
20240514,202000,90863856,727,727,727,727,0
20240514,201900,90863856,727,727,727,727,0
20240514,201800,90863856,727,727,727,727,0
20240514,201700,90863856,727,727,727,727,0
20240514,201600,90863856,727,727,727,727,0
20240514,201500,90863856,727,727,727,727,0
20240514,201400,90863856,727,727,727,727,0
20240514,201300,90863856,727,727,727,727,0
20240514,201200,90863856,727,727,727,727,0
20240514,201100,90863856,727,727,727,727,0
20240514,201000,90863856,727,727,727,727,0
20240514,200900,90863856,727,727,727,727,0
20240514,200800,90863856,727,727,727,727,0
20240514,200700,90863856,727,727,727,727,0
20240514,200600,90863856,727,727,727,727,0
20240514,200500,90863856,727,727,727,727,0
20240514,200400,90863856,727,727,727,727,0
20240514,200300,90863856,727,727,727,727,0
20240514,200200,90863856,727,727,727,727,0
20240514,200100,90863856,727,727,727,727,0
20240514,200000,90863856,727,727,727,727,0
20240514,195900,90863856,727,727,727,727,0
20240514,195800,90863856,727,727,727,727,0
20240514,195700,90863856,727,727,727,727,1718
20240514,195600,90863856,727,727,727,727,0
20240514,195500,90863856,727,727,727,727,0
20240514,195400,90863856,727,727,727,727,0
20240514,195300,90863856,727,727,727,727,0
20240514,195200,90863856,727,727,727,727,0
20240514,195100,90863856,727,727,727,727,0
20240514,195000,90863856,727,727,727,727,0
20240514,194900,90863856,727,727,727,727,0
20240514,194800,90863856,727,727,727,727,0
20240514,194700,90863856,727,727,727,727,0
20240514,194600,90863856,727,727,727,727,0
20240514,194500,90863856,727,727,727,727,0
20240514,194400,90863856,727,727,727,727,0
20240514,194300,90863856,727,727,727,727,0
20240514,194200,90863856,727,727,727,727,0
20240514,194100,90863856,727,727,727,727,0
20240514,194000,90863856,727,727,727,727,0
20240514,193900,90863856,727,727,727,727,0
20240514,193800,90863856,727,727,727,727,0
20240514,193700,90863856,727,727,727,727,0
20240514,193600,90863856,727,727,727,727,0
20240514,193500,90863856,727,727,727,727,0
20240514,193400,90863856,727,727,727,727,0
20240514,193300,90863856,727,727,727,727,0
20240514,193200,90863856,727,727,727,727,0
20240514,193100,90863856,727,727,727,727,0
20240514,193000,90863856,727,727,727,727,0
20240514,192900,90863856,727,727,727,727,0
20240514,192800,90863856,727,727,727,727,0
20240514,192700,90863856,727,727,727,727,1718
20240514,192600,90863856,727,727,727,727,0
20240514,192500,90863856,727,727,727,727,0
20240514,192400,90863856,727,727,727,727,0
20240514,192300,90863856,727,727,727,727,0
20240514,192200,90863856,727,727,727,727,0
20240514,192100,90863856,727,727,727,727,0
20240514,192000,90863856,727,727,727,727,0
20240514,191900,90863856,727,727,727,727,0
20240514,191800,90863856,727,727,727,727,0
20240514,191700,90863856,727,727,727,727,0
20240514,191600,90863856,727,727,727,727,0
20240514,191500,90863856,727,727,727,727,0
20240514,191400,90863856,727,727,727,727,0
20240514,191300,90863856,727,727,727,727,0
20240514,191200,90863856,727,727,727,727,0
20240514,191100,90863856,727,727,727,727,0
20240514,191000,90863856,727,727,727,727,0
20240514,190900,90863856,727,727,727,727,0
20240514,190800,90863856,727,727,727,727,0
20240514,190700,90863856,727,727,727,727,0
20240514,190600,90863856,727,727,727,727,0
20240514,190500,90863856,727,727,727,727,0
20240514,190400,90863856,727,727,727,727,0
20240514,190300,90863856,727,727,727,727,0
20240514,190200,90863856,727,727,727,727,0
20240514,190100,90863856,727,727,727,727,0
20240514,190000,90863856,727,727,727,727,0
20240514,185900,90863856,727,727,727,727,0
20240514,185800,90863856,727,727,727,727,0
20240514,185700,90863856,727,727,727,727,1718
20240514,185600,90863856,727,727,727,727,0
20240514,185500,90863856,727,727,727,727,0
20240514,185400,90863856,727,727,727,727,0
20240514,185300,90863856,727,727,727,727,0
20240514,185200,90863856,727,727,727,727,0
20240514,185100,90863856,727,727,727,727,0
20240514,185000,90863856,727,727,727,727,0
20240514,184900,90863856,727,727,727,727,0
20240514,184800,90863856,727,727,727,727,0
20240514,184700,90863856,727,727,727,727,0
20240514,184600,90863856,727,727,727,727,0
20240514,184500,90863856,727,727,727,727,0
20240514,184400,90863856,727,727,727,727,0
20240514,184300,90863856,727,727,727,727,0
20240514,184200,90863856,727,727,727,727,0
20240514,184100,90863856,727,727,727,727,0
20240514,184000,90863856,727,727,727,727,0
20240514,183900,90863856,727,727,727,727,0
20240514,183800,90863856,727,727,727,727,0
20240514,183700,90863856,727,727,727,727,0
20240514,183600,90863856,727,727,727,727,0
20240514,183500,90863856,727,727,727,727,0
20240514,183400,90863856,727,727,727,727,0
20240514,183300,90863856,727,727,727,727,0
20240514,183200,90863856,727,727,727,727,0
20240514,183100,90863856,727,727,727,727,0
20240514,183000,90863856,727,727,727,727,0
20240514,182900,90863856,727,727,727,727,0
20240514,182800,90863856,727,727,727,727,0
20240514,182700,90863856,727,727,727,727,1718
20240514,182600,90863856,727,727,727,727,0
20240514,182500,90863856,727,727,727,727,0
20240514,182400,90863856,727,727,727,727,0
20240514,182300,90863856,727,727,727,727,0
20240514,182200,90863856,727,727,727,727,0
20240514,182100,90863856,727,727,727,727,0
20240514,182000,90863856,727,727,727,727,0
20240514,181900,90863856,727,727,727,727,0
20240514,181800,90863856,727,727,727,727,0
20240514,181700,90863856,727,727,727,727,0
20240514,181600,90863856,727,727,727,727,0
20240514,181500,90863856,727,727,727,727,0
20240514,181400,90863856,727,727,727,727,0
20240514,181300,90863856,727,727,727,727,0
20240514,181200,90863856,727,727,727,727,0
20240514,181100,90863856,727,727,727,727,0
20240514,181000,90863856,727,727,727,727,0
20240514,180900,90863856,727,727,727,727,0
20240514,180800,90863856,727,727,727,727,0
20240514,180700,90863856,727,727,727,727,0
20240514,180600,90863856,727,727,727,727,0
20240514,180500,90863856,727,727,727,727,0
20240514,180400,90863856,727,727,727,727,0
20240514,180300,90863856,727,727,727,727,0
20240514,180200,90863856,727,727,727,727,0
20240514,180100,90863856,727,727,727,727,0
20240514,180000,90863856,727,727,727,727,0
20240514,175900,90863856,727,727,727,727,0
20240514,175800,90863856,727,727,727,727,0
20240514,175700,90863856,727,727,727,727,1718
20240514,175600,90863856,727,727,727,727,0
20240514,175500,90863856,727,727,727,727,0
20240514,175400,90863856,727,727,727,727,0
20240514,175300,90863856,727,727,727,727,0
20240514,175200,90863856,727,727,727,727,0
20240514,175100,90863856,727,727,727,727,0
20240514,175000,90863856,727,727,727,727,0
20240514,174900,90863856,727,727,727,727,0
20240514,174800,90863856,727,727,727,727,0
20240514,174700,90863856,727,727,727,727,0
20240514,174600,90863856,727,727,727,727,0
20240514,174500,90863856,727,727,727,727,0
20240514,174400,90863856,727,727,727,727,0
20240514,174300,90863856,727,727,727,727,0
20240514,174200,90863856,727,727,727,727,0
20240514,174100,90863856,727,727,727,727,0
20240514,174000,90863856,727,727,727,727,0
20240514,173900,90863856,727,727,727,727,0
20240514,173800,90863856,727,727,727,727,0
20240514,173700,90863856,727,727,727,727,0
20240514,173600,90863856,727,727,727,727,0
20240514,173500,90863856,727,727,727,727,0
20240514,173400,90863856,727,727,727,727,0
20240514,173300,90863856,727,727,727,727,0
20240514,173200,90863856,727,727,727,727,0
20240514,173100,90863856,727,727,727,727,0
20240514,173000,90863856,727,727,727,727,0
20240514,172900,90863856,727,727,727,727,0
20240514,172800,90863856,727,727,727,727,0
20240514,172700,90863856,727,727,727,727,1718
20240514,172600,90863856,727,727,727,727,0
20240514,172500,90863856,727,727,727,727,0
20240514,172400,90863856,727,727,727,727,0
20240514,172300,90863856,727,727,727,727,0
20240514,172200,90863856,727,727,727,727,0
20240514,172100,90863856,727,727,727,727,0
20240514,172000,90863856,727,727,727,727,0
20240514,171900,90863856,727,727,727,727,0
20240514,171800,90863856,727,727,727,727,0
20240514,171700,90863856,727,727,727,727,0
20240514,171600,90863856,727,727,727,727,0
20240514,171500,90863856,727,727,727,727,0
20240514,171400,90863856,727,727,727,727,0
20240514,171300,90863856,727,727,727,727,0
20240514,171200,90863856,727,727,727,727,0
20240514,171100,90863856,727,727,727,727,0
20240514,171000,90863856,727,727,727,727,0
20240514,170900,90863856,727,727,727,727,0
20240514,170800,90863856,727,727,727,727,0
20240514,170700,90863856,727,727,727,727,0
20240514,170600,90863856,727,727,727,727,0
20240514,170500,90863856,727,727,727,727,0
20240514,170400,90863856,727,727,727,727,0
20240514,170300,90863856,727,727,727,727,0
20240514,170200,90863856,727,727,727,727,0
20240514,170100,90863856,727,727,727,727,0
20240514,170000,90863856,727,727,727,727,0
20240514,165900,90863856,727,727,727,727,0
20240514,165800,90863856,727,727,727,727,0
20240514,165700,90863856,727,727,727,727,1718
20240514,165600,90863856,727,727,727,727,0
20240514,165500,90863856,727,727,727,727,0
20240514,165400,90863856,727,727,727,727,0
20240514,165300,90863856,727,727,727,727,0
20240514,165200,90863856,727,727,727,727,0
20240514,165100,90863856,727,727,727,727,0
20240514,165000,90863856,727,727,727,727,0
20240514,164900,90863856,727,727,727,727,0
20240514,164800,90863856,727,727,727,727,0
20240514,164700,90863856,727,727,727,727,0
20240514,164600,90863856,727,727,727,727,0
20240514,164500,90863856,727,727,727,727,0
20240514,164400,90863856,727,727,727,727,0
20240514,164300,90863856,727,727,727,727,0
20240514,164200,90863856,727,727,727,727,0
20240514,164100,90863856,727,727,727,727,0
20240514,164000,90863856,727,727,727,727,0
20240514,163900,90863856,727,727,727,727,0
20240514,163800,90863856,727,727,727,727,0
20240514,163700,90863856,727,727,727,727,0
20240514,163600,90863856,727,727,727,727,0
20240514,163500,90863856,727,727,727,727,0
20240514,163400,90863856,727,727,727,727,0
20240514,163300,90863856,727,727,727,727,0
20240514,163200,90863856,727,727,727,727,0
20240514,163100,90863856,727,727,727,727,0
20240514,163000,90863856,727,727,727,727,0
20240514,162900,90863856,727,727,727,727,0
20240514,162800,90863856,727,727,727,727,0
20240514,162700,90863856,727,727,727,727,1718
20240514,162600,90863856,727,727,727,727,0
20240514,162500,90863856,727,727,727,727,0
20240514,162400,90863856,727,727,727,727,0
20240514,162300,90863856,727,727,727,727,0
20240514,162200,90863856,727,727,727,727,0
20240514,162100,90863856,727,727,727,727,0
20240514,162000,90863856,727,727,727,727,0
20240514,161900,90863856,727,727,727,727,0
20240514,161800,90863856,727,727,727,727,0
20240514,161700,90863856,727,727,727,727,0
20240514,161600,90863856,727,727,727,727,0
20240514,161500,90863856,727,727,727,727,0
20240514,161400,90863856,727,727,727,727,0
20240514,161300,90863856,727,727,727,727,0
20240514,161200,90863856,727,727,727,727,0
20240514,161100,90863856,727,727,727,727,0
20240514,161000,90863856,727,727,727,727,0
20240514,160900,90863856,727,727,727,727,0
20240514,160800,90863856,727,727,727,727,0
20240514,160700,90863856,727,727,727,727,0
20240514,160600,90863856,727,727,727,727,0
20240514,160500,90863856,727,727,727,727,0
20240514,160400,90863856,727,727,727,727,0
20240514,160300,90863856,727,727,727,727,0
20240514,160200,90863856,727,727,727,727,0
20240514,160100,90863856,727,727,727,727,0
20240514,160000,90863856,727,727,727,727,0
20240514,155900,90863856,727,727,727,727,0
20240514,155800,90863856,727,727,727,727,0
20240514,155700,90863856,727,727,727,727,1718
20240514,155600,90863856,727,727,727,727,0
20240514,155500,90863856,727,727,727,727,0
20240514,155400,90863856,727,727,727,727,0
20240514,155300,90863856,727,727,727,727,0
20240514,155200,90863856,727,727,727,727,0
20240514,155100,90863856,727,727,727,727,0
20240514,155000,90863856,727,727,727,727,0
20240514,154900,90863856,727,727,727,727,0
20240514,154800,90863856,727,727,727,727,0
20240514,154700,90863856,727,727,727,727,0
20240514,154600,90863856,727,727,727,727,0
20240514,154500,90863856,727,727,727,727,0
20240514,154400,90863856,727,727,727,727,0
20240514,154300,90863856,727,727,727,727,0
20240514,154200,90863856,727,727,727,727,0
20240514,154100,90863856,727,727,727,727,0
20240514,154000,90863856,727,727,727,727,0
20240514,153900,90863856,727,727,727,727,0
20240514,153800,90863856,727,727,727,727,0
20240514,153700,90863856,727,727,727,727,0
20240514,153600,90863856,727,727,727,727,0
20240514,153500,90863856,727,727,727,727,0
20240514,153400,90863856,727,727,727,727,0
20240514,153300,90863856,727,727,727,727,0
20240514,153200,90863856,727,727,727,727,0
20240514,153100,90863856,727,727,727,727,0
20240514,153000,90863856,727,727,727,727,1718
20240514,152900,89614870,725,725,725,725,0
20240514,152800,89614870,725,725,725,725,0
20240514,152700,89614870,725,725,725,725,0
20240514,152600,89614870,725,725,725,725,0
20240514,152500,89614870,725,725,725,725,0
20240514,152400,89614870,725,725,725,725,0
20240514,152300,89614870,725,725,725,725,0
20240514,152200,89614870,725,725,725,725,0
20240514,152100,89614870,725,725,725,725,0
20240514,152000,89614870,725,725,725,725,0
20240514,151900,89614870,725,726,726,725,67
20240514,151800,89566242,725,725,725,725,3
20240514,151700,89564067,725,725,725,725,0
20240514,151600,89564067,725,725,725,725,0
20240514,151500,89564067,725,725,725,725,1
20240514,151400,89563342,725,725,725,725,0
20240514,151300,89563342,725,725,725,725,79
20240514,151200,89506067,725,725,725,725,0
20240514,151100,89506067,725,725,725,725,0
20240514,151000,89506067,725,725,725,725,71
20240514,150900,89454592,725,725,725,725,0
20240514,150800,89454592,725,725,725,725,326
20240514,150700,89218242,726,726,726,726,0
20240514,150600,89218242,726,726,726,726,0
20240514,150500,89218242,726,726,726,726,1
20240514,150400,89217516,725,725,725,725,0
20240514,150300,89217516,725,725,725,725,0
20240514,150200,89217516,725,725,725,725,0
20240514,150100,89217516,725,725,725,725,416
20240514,150000,88915916,725,725,725,725,20
20240514,145900,88901416,725,725,725,725,0
20240514,145800,88901416,725,725,725,725,504
20240514,145700,88536016,725,725,725,725,0
20240514,145600,88536016,725,725,725,725,1
20240514,145500,88535291,726,726,726,726,0
20240514,145400,88535291,726,726,726,726,0
20240514,145300,88535291,726,726,726,726,0
20240514,145200,88535291,726,726,726,726,1
20240514,145100,88534565,725,725,725,725,0
20240514,145000,88534565,725,725,725,725,451
20240514,144900,88207590,722,722,722,722,0
20240514,144800,88207590,722,722,722,722,0
20240514,144700,88207590,722,722,722,722,0
20240514,144600,88207590,722,722,722,722,1000
20240514,144500,87485590,725,725,725,725,0
20240514,144400,87485590,725,725,725,725,0
20240514,144300,87485590,725,725,725,725,0
20240514,144200,87485590,725,725,725,725,0
20240514,144100,87485590,725,725,725,725,0
20240514,144000,87485590,725,725,725,725,1070
20240514,143900,86709840,725,725,725,725,0
20240514,143800,86709840,725,725,725,725,10
20240514,143700,86702590,724,724,724,724,0
20240514,143600,86702590,724,724,724,724,0
20240514,143500,86702590,724,724,724,724,1000
20240514,143400,85978590,724,724,724,724,0
20240514,143300,85978590,724,724,724,724,0
20240514,143200,85978590,724,724,724,724,0
20240514,143100,85978590,724,724,724,724,0
20240514,143000,85978590,724,724,724,724,0
20240514,142900,85978590,724,724,724,724,152
20240514,142800,85868542,723,723,723,723,2000
20240514,142700,84422542,722,722,722,722,121
20240514,142600,84335180,722,722,722,722,534
20240514,142500,83949632,722,722,722,722,0
20240514,142400,83949632,722,722,722,722,0
20240514,142300,83949632,722,722,722,722,1000
20240514,142200,83227632,722,722,722,722,0
20240514,142100,83227632,722,723,723,722,500
20240514,142000,82866573,722,722,722,722,0
20240514,141900,82866573,722,722,722,722,0
20240514,141800,82866573,722,722,722,722,0
20240514,141700,82866573,722,722,722,722,800
20240514,141600,82288973,723,723,723,723,0
20240514,141500,82288973,723,723,723,723,0
20240514,141400,82288973,723,723,723,723,0
20240514,141300,82288973,723,723,723,723,0
20240514,141200,82288973,723,723,723,723,200
20240514,141100,82144373,722,722,722,722,0
20240514,141000,82144373,722,722,722,722,0
20240514,140900,82144373,722,722,722,722,639
20240514,140800,81683015,722,723,723,722,644
20240514,140700,81218028,722,722,722,722,0
20240514,140600,81218028,722,722,722,722,0
20240514,140500,81218028,722,722,722,722,0
20240514,140400,81218028,722,722,722,722,0
20240514,140300,81218028,722,722,722,722,0
20240514,140200,81218028,722,722,722,722,0
20240514,140100,81218028,722,722,722,722,0
20240514,140000,81218028,722,722,722,722,0
20240514,135900,81218028,722,722,722,722,0
20240514,135800,81218028,722,722,722,722,0
20240514,135700,81218028,722,722,722,722,1359
20240514,135600,80236830,721,721,721,721,0
20240514,135500,80236830,721,721,721,721,0
20240514,135400,80236830,721,721,721,721,0
20240514,135300,80236830,721,722,722,721,200
20240514,135200,80092609,722,722,722,722,0
20240514,135100,80092609,722,722,722,722,0
20240514,135000,80092609,722,722,722,722,0
20240514,134900,80092609,722,722,722,722,0
20240514,134800,80092609,722,722,722,722,0
20240514,134700,80092609,722,721,722,721,404
20240514,134600,79801123,722,722,722,722,95
20240514,134500,79732533,721,721,721,721,0
20240514,134400,79732533,721,721,721,721,0
20240514,134300,79732533,721,721,721,721,0
20240514,134200,79732533,721,721,721,721,0
20240514,134100,79732533,721,721,721,721,0
20240514,134000,79732533,721,721,721,721,29
20240514,133900,79711624,721,721,721,721,0
20240514,133800,79711624,721,721,721,721,0
20240514,133700,79711624,721,721,721,721,0
20240514,133600,79711624,721,721,721,721,0
20240514,133500,79711624,721,721,721,721,152
20240514,133400,79602032,724,724,724,724,1357
20240514,133300,78619564,724,724,724,724,0
20240514,133200,78619564,724,724,724,724,0
20240514,133100,78619564,724,724,724,724,437
20240514,133000,78303176,724,724,724,724,0
20240514,132900,78303176,724,724,724,724,0
20240514,132800,78303176,724,724,724,724,0
20240514,132700,78303176,724,724,724,724,0
20240514,132600,78303176,724,724,724,724,0
20240514,132500,78303176,724,724,724,724,0
20240514,132400,78303176,724,724,724,724,0
20240514,132300,78303176,724,723,724,723,10
20240514,132200,78295941,723,723,723,723,410
20240514,132100,77999511,723,723,723,723,0
20240514,132000,77999511,723,723,723,723,0
20240514,131900,77999511,723,723,723,723,0
20240514,131800,77999511,723,723,723,723,5
20240514,131700,77995896,722,722,722,722,0
20240514,131600,77995896,722,722,722,722,361
20240514,131500,77735254,723,723,723,723,98
20240514,131400,77664400,722,722,722,722,0
20240514,131300,77664400,722,722,722,722,0
20240514,131200,77664400,722,722,722,722,151
20240514,131100,77555378,722,722,722,722,336
20240514,131000,77312786,721,721,721,721,152
20240514,130900,77203194,720,720,720,720,0
20240514,130800,77203194,720,720,720,720,0
20240514,130700,77203194,720,720,720,720,0
20240514,130600,77203194,720,720,720,720,0
20240514,130500,77203194,720,720,720,720,0
20240514,130400,77203194,720,720,720,720,735
20240514,130300,76673994,720,720,720,720,0
20240514,130200,76673994,720,720,720,720,0
20240514,130100,76673994,720,720,720,720,0
20240514,130000,76673994,720,720,720,720,10
20240514,125900,76666794,720,720,720,720,0
20240514,125800,76666794,720,720,720,720,0
20240514,125700,76666794,720,720,720,720,0
20240514,125600,76666794,720,720,720,720,0
20240514,125500,76666794,720,720,720,720,0
20240514,125400,76666794,720,720,720,720,0
20240514,125300,76666794,720,720,720,720,5
20240514,125200,76663194,720,720,720,720,0
20240514,125100,76663194,720,720,720,720,0
20240514,125000,76663194,720,720,720,720,1
20240514,124900,76662474,717,717,717,717,0
20240514,124800,76662474,717,717,717,717,152
20240514,124700,76553490,718,718,718,718,1451
20240514,124600,75511672,719,719,719,719,1
20240514,124500,75510953,716,720,720,716,27591
20240514,124400,55716033,720,720,720,720,19
20240514,124300,55702353,723,723,723,723,0
20240514,124200,55702353,723,723,723,723,0
20240514,124100,55702353,723,723,723,723,20
20240514,124000,55687893,719,719,719,719,703
20240514,123900,55182436,719,719,719,719,0
20240514,123800,55182436,719,719,719,719,0
20240514,123700,55182436,719,719,719,719,189
20240514,123600,55046545,719,719,719,719,0
20240514,123500,55046545,719,719,719,719,0
20240514,123400,55046545,719,719,719,719,9
20240514,123300,55040074,720,720,720,720,0
20240514,123200,55040074,720,720,720,720,0
20240514,123100,55040074,720,720,720,720,0
20240514,123000,55040074,720,720,720,720,297
20240514,122900,54826234,724,724,724,724,0
20240514,122800,54826234,724,724,724,724,0
20240514,122700,54826234,724,724,724,724,0
20240514,122600,54826234,724,724,724,724,0
20240514,122500,54826234,724,724,724,724,0
20240514,122400,54826234,724,724,724,724,0
20240514,122300,54826234,724,724,724,724,0
20240514,122200,54826234,724,724,724,724,0
20240514,122100,54826234,724,724,724,724,0
20240514,122000,54826234,724,724,724,724,0
20240514,121900,54826234,724,724,724,724,0
20240514,121800,54826234,724,724,724,724,0
20240514,121700,54826234,724,724,724,724,0
20240514,121600,54826234,724,724,724,724,0
20240514,121500,54826234,724,723,724,723,59
20240514,121400,54783519,723,723,723,723,0
20240514,121300,54783519,723,723,723,723,0
20240514,121200,54783519,723,723,723,723,93
20240514,121100,54716280,722,722,722,722,5
20240514,121000,54712670,722,722,722,722,0
20240514,120900,54712670,722,722,722,722,88
20240514,120800,54649134,723,723,723,723,0
20240514,120700,54649134,723,723,723,723,0
20240514,120600,54649134,723,723,723,723,0
20240514,120500,54649134,723,723,723,723,0
20240514,120400,54649134,723,723,723,723,0
20240514,120300,54649134,723,723,723,723,0
20240514,120200,54649134,723,723,723,723,0
20240514,120100,54649134,723,723,723,723,0
20240514,120000,54649134,723,723,723,723,0
20240514,115900,54649134,723,720,723,720,505
20240514,115800,54285516,723,723,723,723,0
20240514,115700,54285516,723,723,723,723,60
20240514,115600,54242136,723,723,723,723,0
20240514,115500,54242136,723,724,724,723,37
20240514,115400,54215353,724,724,724,724,0
20240514,115300,54215353,724,724,724,724,1
20240514,115200,54214629,720,720,720,720,0
20240514,115100,54214629,720,720,720,720,0
20240514,115000,54214629,720,722,722,720,234
20240514,114900,54046047,722,722,722,722,0
20240514,114800,54046047,722,722,722,722,0
20240514,114700,54046047,722,722,722,722,0
20240514,114600,54046047,722,722,722,722,0
20240514,114500,54046047,722,722,722,722,0
20240514,114400,54046047,722,722,722,722,0
20240514,114300,54046047,722,722,722,722,700
20240514,114200,53540647,722,722,722,722,634
20240514,114100,53082899,720,720,720,720,357
20240514,114000,52825859,722,722,722,722,1
20240514,113900,52825137,720,720,720,720,0
20240514,113800,52825137,720,720,720,720,0
20240514,113700,52825137,720,720,720,720,0
20240514,113600,52825137,720,720,720,720,0
20240514,113500,52825137,720,720,720,720,2000
20240514,113400,51385137,720,720,720,720,554
20240514,113300,50986257,722,722,722,722,0
20240514,113200,50986257,722,722,722,722,0
20240514,113100,50986257,722,722,722,722,0
20240514,113000,50986257,722,722,722,722,0
20240514,112900,50986257,722,722,722,722,110
20240514,112800,50906837,722,722,722,722,15
20240514,112700,50896007,722,722,722,722,0
20240514,112600,50896007,722,722,722,722,0
20240514,112500,50896007,722,722,722,722,0
20240514,112400,50896007,722,722,722,722,0
20240514,112300,50896007,722,722,722,722,0
20240514,112200,50896007,722,722,722,722,0
20240514,112100,50896007,722,722,722,722,0
20240514,112000,50896007,722,722,722,722,300
20240514,111900,50679407,722,722,722,722,0
20240514,111800,50679407,722,722,722,722,0
20240514,111700,50679407,722,722,722,722,0
20240514,111600,50679407,722,722,722,722,0
20240514,111500,50679407,722,722,722,722,4
20240514,111400,50676519,720,720,720,720,63
20240514,111300,50631159,724,724,724,724,5
20240514,111200,50627539,724,720,724,719,101
20240514,111100,50554907,723,723,723,723,0
20240514,111000,50554907,723,723,723,723,2
20240514,110900,50553461,724,725,725,724,6
20240514,110800,50549115,725,724,725,724,96
20240514,110700,50479522,724,724,724,724,232
20240514,110600,50311554,724,724,724,724,0
20240514,110500,50311554,724,724,724,724,0
20240514,110400,50311554,724,724,724,724,0
20240514,110300,50311554,724,724,724,724,3
20240514,110200,50309382,724,722,724,722,640
20240514,110100,49846051,722,722,722,722,0
20240514,110000,49846051,722,722,722,722,1
20240514,105900,49845329,719,719,719,719,0
20240514,105800,49845329,719,719,719,719,0
20240514,105700,49845329,719,719,719,719,0
20240514,105600,49845329,719,719,719,719,0
20240514,105500,49845329,719,719,719,719,0
20240514,105400,49845329,719,719,719,719,0
20240514,105300,49845329,719,719,719,719,5
20240514,105200,49841734,722,722,722,722,0
20240514,105100,49841734,722,722,722,722,0
20240514,105000,49841734,722,722,722,722,2
20240514,104900,49840290,722,722,722,722,0
20240514,104800,49840290,722,722,722,722,0
20240514,104700,49840290,722,722,722,722,0
20240514,104600,49840290,722,722,722,722,7
20240514,104500,49835236,722,722,722,722,0
20240514,104400,49835236,722,722,722,722,0
20240514,104300,49835236,722,722,722,722,233
20240514,104200,49667010,722,722,722,722,40
20240514,104100,49638130,720,720,720,720,0
20240514,104000,49638130,720,720,720,720,6825
20240514,103900,44724130,720,720,720,720,0
20240514,103800,44724130,720,720,720,720,0
20240514,103700,44724130,720,720,720,720,442
20240514,103600,44405890,720,720,720,720,69
20240514,103500,44356210,720,720,720,720,0
20240514,103400,44356210,720,720,720,720,0
20240514,103300,44356210,720,720,720,720,0
20240514,103200,44356210,720,720,720,720,0
20240514,103100,44356210,720,720,720,720,85
20240514,103000,44295010,720,720,720,720,0
20240514,102900,44295010,720,720,720,720,2
20240514,102800,44293570,720,720,720,720,0
20240514,102700,44293570,720,720,720,720,0
20240514,102600,44293570,720,720,720,720,248
20240514,102500,44115010,720,720,720,720,811
20240514,102400,43531090,720,720,720,720,0
20240514,102300,43531090,720,720,720,720,1
20240514,102200,43530370,717,717,717,717,0
20240514,102100,43530370,717,717,717,717,0
20240514,102000,43530370,717,718,718,717,700
20240514,101900,43028458,718,719,719,718,1768
20240514,101800,41758234,722,722,722,722,1
20240514,101700,41757512,718,718,718,718,0
20240514,101600,41757512,718,720,720,718,2400
20240514,101500,40033233,720,720,720,720,0
20240514,101400,40033233,720,720,720,720,0
20240514,101300,40033233,720,720,720,720,2380
20240514,101200,38319633,722,722,722,722,0
20240514,101100,38319633,722,722,722,722,12
20240514,101000,38310969,722,720,722,720,692
20240514,100900,37812693,722,722,722,722,0
20240514,100800,37812693,722,722,722,722,0
20240514,100700,37812693,722,722,722,722,5
20240514,100600,37809083,720,720,720,720,0
20240514,100500,37809083,720,720,720,720,0
20240514,100400,37809083,720,720,720,720,1432
20240514,100300,36778043,719,720,720,719,2400
20240514,100200,35052243,723,722,723,722,3
20240514,100100,35050076,723,720,723,719,131
20240514,100000,34955878,720,720,720,720,0
20240514,095900,34955878,720,721,721,720,870
20240514,095800,34329328,723,723,723,723,1
20240514,095700,34328605,723,723,723,723,179
20240514,095600,34199188,723,723,723,723,2
20240514,095500,34197742,723,723,723,723,1
20240514,095400,34197019,721,720,721,720,1096
20240514,095300,33406899,719,719,719,719,52
20240514,095200,33369511,719,719,719,719,0
20240514,095100,33369511,719,719,719,719,48
20240514,095000,33334999,720,720,720,720,0
20240514,094900,33334999,720,720,720,720,0
20240514,094800,33334999,720,720,720,720,0
20240514,094700,33334999,720,719,720,719,164
20240514,094600,33217079,723,723,723,723,0
20240514,094500,33217079,723,723,723,723,27
20240514,094400,33197558,721,721,721,721,0
20240514,094300,33197558,721,721,723,721,7
20240514,094200,33192505,723,723,723,723,0
20240514,094100,33192505,723,723,723,723,0
20240514,094000,33192505,723,723,723,723,0
20240514,093900,33192505,723,721,723,721,2
20240514,093800,33191061,719,719,719,719,0
20240514,093700,33191061,719,719,719,719,0
20240514,093600,33191061,719,719,719,719,0
20240514,093500,33191061,719,719,719,719,5
20240514,093400,33187466,723,723,723,723,6
20240514,093300,33183128,723,723,723,723,202
20240514,093200,33037082,723,723,723,723,18
20240514,093100,33024068,723,723,723,723,2
20240514,093000,33022622,723,723,723,723,0
20240514,092900,33022622,723,723,723,723,100
20240514,092800,32950322,723,723,723,723,100
20240514,092700,32878022,723,719,723,719,4000
20240514,092600,29988544,716,716,716,716,0
20240514,092500,29988544,716,717,718,716,617
20240514,092400,29546277,715,715,715,715,1000
20240514,092300,28831277,718,718,718,718,0
20240514,092200,28831277,718,718,718,718,0
20240514,092100,28831277,718,715,718,715,907
20240514,092000,28182769,719,717,719,717,1453
20240514,091900,27140966,719,718,722,713,11402
20240514,091800,18992472,724,720,724,720,1419
20240514,091700,17970788,724,724,724,724,0
20240514,091600,17970788,724,724,724,724,7
20240514,091500,17965720,714,714,714,714,0
20240514,091400,17965720,714,722,722,714,5000
20240514,091300,14372621,726,726,726,726,0
20240514,091200,14372621,726,726,726,726,0
20240514,091100,14372621,726,726,726,726,0
20240514,091000,14372621,726,726,726,726,7
20240514,090900,14367539,726,726,726,726,2000
20240514,090800,12915539,726,726,726,726,236
20240514,090700,12744203,726,721,726,721,3
20240514,090600,12742035,726,726,726,726,32
20240514,090500,12718803,726,726,726,721,391
20240514,090400,12436222,712,712,712,712,0
20240514,090300,12436222,712,720,720,712,13833
20240514,090200,2524872,720,720,720,720,147
20240514,090100,2419032,726,726,726,726,0
20240514,090000,2419032,726,726,726,726,3332