KissMeData/192250/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,202800,494496297,1347,1347,1347,1347,9150
20240514,202700,494496297,1347,1347,1347,1347,0
20240514,202600,494496297,1347,1347,1347,1347,0
20240514,202500,494496297,1347,1347,1347,1347,0
20240514,202400,494496297,1347,1347,1347,1347,0
20240514,202300,494496297,1347,1347,1347,1347,0
20240514,202200,494496297,1347,1347,1347,1347,0
20240514,202100,494496297,1347,1347,1347,1347,0
20240514,202000,494496297,1347,1347,1347,1347,0
20240514,201900,494496297,1347,1347,1347,1347,0
20240514,201800,494496297,1347,1347,1347,1347,0
20240514,201700,494496297,1347,1347,1347,1347,0
20240514,201600,494496297,1347,1347,1347,1347,0
20240514,201500,494496297,1347,1347,1347,1347,0
20240514,201400,494496297,1347,1347,1347,1347,0
20240514,201300,494496297,1347,1347,1347,1347,0
20240514,201200,494496297,1347,1347,1347,1347,0
20240514,201100,494496297,1347,1347,1347,1347,0
20240514,201000,494496297,1347,1347,1347,1347,0
20240514,200900,494496297,1347,1347,1347,1347,0
20240514,200800,494496297,1347,1347,1347,1347,0
20240514,200700,494496297,1347,1347,1347,1347,0
20240514,200600,494496297,1347,1347,1347,1347,0
20240514,200500,494496297,1347,1347,1347,1347,0
20240514,200400,494496297,1347,1347,1347,1347,0
20240514,200300,494496297,1347,1347,1347,1347,0
20240514,200200,494496297,1347,1347,1347,1347,0
20240514,200100,494496297,1347,1347,1347,1347,0
20240514,200000,494496297,1347,1347,1347,1347,0
20240514,195900,494496297,1347,1347,1347,1347,0
20240514,195800,494496297,1347,1347,1347,1347,9150
20240514,195700,494496297,1347,1347,1347,1347,0
20240514,195600,494496297,1347,1347,1347,1347,0
20240514,195500,494496297,1347,1347,1347,1347,0
20240514,195400,494496297,1347,1347,1347,1347,0
20240514,195300,494496297,1347,1347,1347,1347,0
20240514,195200,494496297,1347,1347,1347,1347,0
20240514,195100,494496297,1347,1347,1347,1347,0
20240514,195000,494496297,1347,1347,1347,1347,0
20240514,194900,494496297,1347,1347,1347,1347,0
20240514,194800,494496297,1347,1347,1347,1347,0
20240514,194700,494496297,1347,1347,1347,1347,0
20240514,194600,494496297,1347,1347,1347,1347,0
20240514,194500,494496297,1347,1347,1347,1347,0
20240514,194400,494496297,1347,1347,1347,1347,0
20240514,194300,494496297,1347,1347,1347,1347,0
20240514,194200,494496297,1347,1347,1347,1347,0
20240514,194100,494496297,1347,1347,1347,1347,0
20240514,194000,494496297,1347,1347,1347,1347,0
20240514,193900,494496297,1347,1347,1347,1347,0
20240514,193800,494496297,1347,1347,1347,1347,0
20240514,193700,494496297,1347,1347,1347,1347,0
20240514,193600,494496297,1347,1347,1347,1347,0
20240514,193500,494496297,1347,1347,1347,1347,0
20240514,193400,494496297,1347,1347,1347,1347,0
20240514,193300,494496297,1347,1347,1347,1347,0
20240514,193200,494496297,1347,1347,1347,1347,0
20240514,193100,494496297,1347,1347,1347,1347,0
20240514,193000,494496297,1347,1347,1347,1347,0
20240514,192900,494496297,1347,1347,1347,1347,0
20240514,192800,494496297,1347,1347,1347,1347,9150
20240514,192700,494496297,1347,1347,1347,1347,0
20240514,192600,494496297,1347,1347,1347,1347,0
20240514,192500,494496297,1347,1347,1347,1347,0
20240514,192400,494496297,1347,1347,1347,1347,0
20240514,192300,494496297,1347,1347,1347,1347,0
20240514,192200,494496297,1347,1347,1347,1347,0
20240514,192100,494496297,1347,1347,1347,1347,0
20240514,192000,494496297,1347,1347,1347,1347,0
20240514,191900,494496297,1347,1347,1347,1347,0
20240514,191800,494496297,1347,1347,1347,1347,0
20240514,191700,494496297,1347,1347,1347,1347,0
20240514,191600,494496297,1347,1347,1347,1347,0
20240514,191500,494496297,1347,1347,1347,1347,0
20240514,191400,494496297,1347,1347,1347,1347,0
20240514,191300,494496297,1347,1347,1347,1347,0
20240514,191200,494496297,1347,1347,1347,1347,0
20240514,191100,494496297,1347,1347,1347,1347,0
20240514,191000,494496297,1347,1347,1347,1347,0
20240514,190900,494496297,1347,1347,1347,1347,0
20240514,190800,494496297,1347,1347,1347,1347,0
20240514,190700,494496297,1347,1347,1347,1347,0
20240514,190600,494496297,1347,1347,1347,1347,0
20240514,190500,494496297,1347,1347,1347,1347,0
20240514,190400,494496297,1347,1347,1347,1347,0
20240514,190300,494496297,1347,1347,1347,1347,0
20240514,190200,494496297,1347,1347,1347,1347,0
20240514,190100,494496297,1347,1347,1347,1347,0
20240514,190000,494496297,1347,1347,1347,1347,0
20240514,185900,494496297,1347,1347,1347,1347,0
20240514,185800,494496297,1347,1347,1347,1347,9150
20240514,185700,494496297,1347,1347,1347,1347,0
20240514,185600,494496297,1347,1347,1347,1347,0
20240514,185500,494496297,1347,1347,1347,1347,0
20240514,185400,494496297,1347,1347,1347,1347,0
20240514,185300,494496297,1347,1347,1347,1347,0
20240514,185200,494496297,1347,1347,1347,1347,0
20240514,185100,494496297,1347,1347,1347,1347,0
20240514,185000,494496297,1347,1347,1347,1347,0
20240514,184900,494496297,1347,1347,1347,1347,0
20240514,184800,494496297,1347,1347,1347,1347,0
20240514,184700,494496297,1347,1347,1347,1347,0
20240514,184600,494496297,1347,1347,1347,1347,0
20240514,184500,494496297,1347,1347,1347,1347,0
20240514,184400,494496297,1347,1347,1347,1347,0
20240514,184300,494496297,1347,1347,1347,1347,0
20240514,184200,494496297,1347,1347,1347,1347,0
20240514,184100,494496297,1347,1347,1347,1347,0
20240514,184000,494496297,1347,1347,1347,1347,0
20240514,183900,494496297,1347,1347,1347,1347,0
20240514,183800,494496297,1347,1347,1347,1347,0
20240514,183700,494496297,1347,1347,1347,1347,0
20240514,183600,494496297,1347,1347,1347,1347,0
20240514,183500,494496297,1347,1347,1347,1347,0
20240514,183400,494496297,1347,1347,1347,1347,0
20240514,183300,494496297,1347,1347,1347,1347,0
20240514,183200,494496297,1347,1347,1347,1347,0
20240514,183100,494496297,1347,1347,1347,1347,0
20240514,183000,494496297,1347,1347,1347,1347,0
20240514,182900,494496297,1347,1347,1347,1347,0
20240514,182800,494496297,1347,1347,1347,1347,9150
20240514,182700,494496297,1347,1347,1347,1347,0
20240514,182600,494496297,1347,1347,1347,1347,0
20240514,182500,494496297,1347,1347,1347,1347,0
20240514,182400,494496297,1347,1347,1347,1347,0
20240514,182300,494496297,1347,1347,1347,1347,0
20240514,182200,494496297,1347,1347,1347,1347,0
20240514,182100,494496297,1347,1347,1347,1347,0
20240514,182000,494496297,1347,1347,1347,1347,0
20240514,181900,494496297,1347,1347,1347,1347,0
20240514,181800,494496297,1347,1347,1347,1347,0
20240514,181700,494496297,1347,1347,1347,1347,0
20240514,181600,494496297,1347,1347,1347,1347,0
20240514,181500,494496297,1347,1347,1347,1347,0
20240514,181400,494496297,1347,1347,1347,1347,0
20240514,181300,494496297,1347,1347,1347,1347,0
20240514,181200,494496297,1347,1347,1347,1347,0
20240514,181100,494496297,1347,1347,1347,1347,0
20240514,181000,494496297,1347,1347,1347,1347,0
20240514,180900,494496297,1347,1347,1347,1347,0
20240514,180800,494496297,1347,1347,1347,1347,0
20240514,180700,494496297,1347,1347,1347,1347,0
20240514,180600,494496297,1347,1347,1347,1347,0
20240514,180500,494496297,1347,1347,1347,1347,0
20240514,180400,494496297,1347,1347,1347,1347,0
20240514,180300,494496297,1347,1347,1347,1347,0
20240514,180200,494496297,1347,1347,1347,1347,0
20240514,180100,494496297,1347,1347,1347,1347,0
20240514,180000,494496297,1347,1347,1347,1347,0
20240514,175900,494496297,1347,1347,1347,1347,0
20240514,175800,494496297,1347,1347,1347,1347,9150
20240514,175700,494496297,1347,1347,1347,1347,0
20240514,175600,494496297,1347,1347,1347,1347,0
20240514,175500,494496297,1347,1347,1347,1347,0
20240514,175400,494496297,1347,1347,1347,1347,0
20240514,175300,494496297,1347,1347,1347,1347,0
20240514,175200,494496297,1347,1347,1347,1347,0
20240514,175100,494496297,1347,1347,1347,1347,0
20240514,175000,494496297,1347,1347,1347,1347,0
20240514,174900,494496297,1347,1347,1347,1347,0
20240514,174800,494496297,1347,1347,1347,1347,0
20240514,174700,494496297,1347,1347,1347,1347,0
20240514,174600,494496297,1347,1347,1347,1347,0
20240514,174500,494496297,1347,1347,1347,1347,0
20240514,174400,494496297,1347,1347,1347,1347,0
20240514,174300,494496297,1347,1347,1347,1347,0
20240514,174200,494496297,1347,1347,1347,1347,0
20240514,174100,494496297,1347,1347,1347,1347,0
20240514,174000,494496297,1347,1347,1347,1347,0
20240514,173900,494496297,1347,1347,1347,1347,0
20240514,173800,494496297,1347,1347,1347,1347,0
20240514,173700,494496297,1347,1347,1347,1347,0
20240514,173600,494496297,1347,1347,1347,1347,0
20240514,173500,494496297,1347,1347,1347,1347,0
20240514,173400,494496297,1347,1347,1347,1347,0
20240514,173300,494496297,1347,1347,1347,1347,0
20240514,173200,494496297,1347,1347,1347,1347,0
20240514,173100,494496297,1347,1347,1347,1347,0
20240514,173000,494496297,1347,1347,1347,1347,0
20240514,172900,494496297,1347,1347,1347,1347,0
20240514,172800,494496297,1347,1347,1347,1347,9150
20240514,172700,494496297,1347,1347,1347,1347,0
20240514,172600,494496297,1347,1347,1347,1347,0
20240514,172500,494496297,1347,1347,1347,1347,0
20240514,172400,494496297,1347,1347,1347,1347,0
20240514,172300,494496297,1347,1347,1347,1347,0
20240514,172200,494496297,1347,1347,1347,1347,0
20240514,172100,494496297,1347,1347,1347,1347,0
20240514,172000,494496297,1347,1347,1347,1347,0
20240514,171900,494496297,1347,1347,1347,1347,0
20240514,171800,494496297,1347,1347,1347,1347,0
20240514,171700,494496297,1347,1347,1347,1347,0
20240514,171600,494496297,1347,1347,1347,1347,0
20240514,171500,494496297,1347,1347,1347,1347,0
20240514,171400,494496297,1347,1347,1347,1347,0
20240514,171300,494496297,1347,1347,1347,1347,0
20240514,171200,494496297,1347,1347,1347,1347,0
20240514,171100,494496297,1347,1347,1347,1347,0
20240514,171000,494496297,1347,1347,1347,1347,0
20240514,170900,494496297,1347,1347,1347,1347,0
20240514,170800,494496297,1347,1347,1347,1347,0
20240514,170700,494496297,1347,1347,1347,1347,0
20240514,170600,494496297,1347,1347,1347,1347,0
20240514,170500,494496297,1347,1347,1347,1347,0
20240514,170400,494496297,1347,1347,1347,1347,0
20240514,170300,494496297,1347,1347,1347,1347,0
20240514,170200,494496297,1347,1347,1347,1347,0
20240514,170100,494496297,1347,1347,1347,1347,0
20240514,170000,494496297,1347,1347,1347,1347,0
20240514,165900,494496297,1347,1347,1347,1347,0
20240514,165800,494496297,1347,1347,1347,1347,9150
20240514,165700,494496297,1347,1347,1347,1347,0
20240514,165600,494496297,1347,1347,1347,1347,0
20240514,165500,494496297,1347,1347,1347,1347,0
20240514,165400,494496297,1347,1347,1347,1347,0
20240514,165300,494496297,1347,1347,1347,1347,0
20240514,165200,494496297,1347,1347,1347,1347,0
20240514,165100,494496297,1347,1347,1347,1347,0
20240514,165000,494496297,1347,1347,1347,1347,0
20240514,164900,494496297,1347,1347,1347,1347,0
20240514,164800,494496297,1347,1347,1347,1347,0
20240514,164700,494496297,1347,1347,1347,1347,0
20240514,164600,494496297,1347,1347,1347,1347,0
20240514,164500,494496297,1347,1347,1347,1347,0
20240514,164400,494496297,1347,1347,1347,1347,0
20240514,164300,494496297,1347,1347,1347,1347,0
20240514,164200,494496297,1347,1347,1347,1347,0
20240514,164100,494496297,1347,1347,1347,1347,0
20240514,164000,494496297,1347,1347,1347,1347,0
20240514,163900,494496297,1347,1347,1347,1347,0
20240514,163800,494496297,1347,1347,1347,1347,0
20240514,163700,494496297,1347,1347,1347,1347,0
20240514,163600,494496297,1347,1347,1347,1347,0
20240514,163500,494496297,1347,1347,1347,1347,0
20240514,163400,494496297,1347,1347,1347,1347,0
20240514,163300,494496297,1347,1347,1347,1347,0
20240514,163200,494496297,1347,1347,1347,1347,0
20240514,163100,494496297,1347,1347,1347,1347,0
20240514,163000,494496297,1347,1347,1347,1347,0
20240514,162900,494496297,1347,1347,1347,1347,0
20240514,162800,494496297,1347,1347,1347,1347,9150
20240514,162700,494496297,1347,1347,1347,1347,0
20240514,162600,494496297,1347,1347,1347,1347,0
20240514,162500,494496297,1347,1347,1347,1347,0
20240514,162400,494496297,1347,1347,1347,1347,0
20240514,162300,494496297,1347,1347,1347,1347,0
20240514,162200,494496297,1347,1347,1347,1347,0
20240514,162100,494496297,1347,1347,1347,1347,0
20240514,162000,494496297,1347,1347,1347,1347,0
20240514,161900,494496297,1347,1347,1347,1347,0
20240514,161800,494496297,1347,1347,1347,1347,0
20240514,161700,494496297,1347,1347,1347,1347,0
20240514,161600,494496297,1347,1347,1347,1347,0
20240514,161500,494496297,1347,1347,1347,1347,0
20240514,161400,494496297,1347,1347,1347,1347,0
20240514,161300,494496297,1347,1347,1347,1347,0
20240514,161200,494496297,1347,1347,1347,1347,0
20240514,161100,494496297,1347,1347,1347,1347,0
20240514,161000,494496297,1347,1347,1347,1347,0
20240514,160900,494496297,1347,1347,1347,1347,0
20240514,160800,494496297,1347,1347,1347,1347,0
20240514,160700,494496297,1347,1347,1347,1347,0
20240514,160600,494496297,1347,1347,1347,1347,0
20240514,160500,494496297,1347,1347,1347,1347,0
20240514,160400,494496297,1347,1347,1347,1347,0
20240514,160300,494496297,1347,1347,1347,1347,0
20240514,160200,494496297,1347,1347,1347,1347,0
20240514,160100,494496297,1347,1347,1347,1347,0
20240514,160000,494496297,1347,1347,1347,1347,0
20240514,155900,494496297,1347,1347,1347,1347,0
20240514,155800,494496297,1347,1347,1347,1347,9150
20240514,155700,494496297,1347,1347,1347,1347,0
20240514,155600,494496297,1347,1347,1347,1347,0
20240514,155500,494496297,1347,1347,1347,1347,0
20240514,155400,494496297,1347,1347,1347,1347,0
20240514,155300,494496297,1347,1347,1347,1347,0
20240514,155200,494496297,1347,1347,1347,1347,0
20240514,155100,494496297,1347,1347,1347,1347,0
20240514,155000,494496297,1347,1347,1347,1347,0
20240514,154900,494496297,1347,1347,1347,1347,0
20240514,154800,494496297,1347,1347,1347,1347,0
20240514,154700,494496297,1347,1347,1347,1347,0
20240514,154600,494496297,1347,1347,1347,1347,0
20240514,154500,494496297,1347,1347,1347,1347,0
20240514,154400,494496297,1347,1347,1347,1347,0
20240514,154300,494496297,1347,1347,1347,1347,0
20240514,154200,494496297,1347,1347,1347,1347,0
20240514,154100,494496297,1347,1347,1347,1347,0
20240514,154000,494496297,1347,1347,1347,1347,0
20240514,153900,494496297,1347,1347,1347,1347,0
20240514,153800,494496297,1347,1347,1347,1347,0
20240514,153700,494496297,1347,1347,1347,1347,0
20240514,153600,494496297,1347,1347,1347,1347,0
20240514,153500,494496297,1347,1347,1347,1347,0
20240514,153400,494496297,1347,1347,1347,1347,0
20240514,153300,494496297,1347,1347,1347,1347,0
20240514,153200,494496297,1347,1347,1347,1347,0
20240514,153100,494496297,1347,1347,1347,1347,0
20240514,153000,494496297,1347,1347,1347,1347,9150
20240514,152900,482171247,1347,1347,1347,1347,0
20240514,152800,482171247,1347,1347,1347,1347,0
20240514,152700,482171247,1347,1347,1347,1347,0
20240514,152600,482171247,1347,1347,1347,1347,0
20240514,152500,482171247,1347,1347,1347,1347,0
20240514,152400,482171247,1347,1347,1347,1347,0
20240514,152300,482171247,1347,1347,1347,1347,0
20240514,152200,482171247,1347,1347,1347,1347,0
20240514,152100,482171247,1347,1347,1347,1347,0
20240514,152000,482171247,1347,1347,1347,1347,0
20240514,151900,482171247,1347,1348,1349,1347,3133
20240514,151800,477945781,1348,1348,1348,1348,2100
20240514,151700,475114981,1348,1347,1348,1347,2488
20240514,151600,471763278,1349,1349,1349,1349,241
20240514,151500,471438169,1349,1348,1349,1347,3153
20240514,151400,467188402,1348,1346,1348,1346,6786
20240514,151300,458049642,1347,1344,1347,1344,1061
20240514,151200,456623475,1347,1347,1347,1347,265
20240514,151100,456266520,1347,1347,1347,1347,0
20240514,151000,456266520,1347,1346,1347,1346,900
20240514,150900,455054609,1346,1344,1346,1344,128
20240514,150800,454882351,1347,1347,1347,1347,8
20240514,150700,454871575,1347,1344,1347,1344,1001
20240514,150600,453526228,1344,1344,1344,1344,0
20240514,150500,453526228,1344,1345,1347,1344,1596
20240514,150400,451380893,1347,1347,1347,1345,124
20240514,150300,451214065,1344,1344,1344,1344,0
20240514,150200,451214065,1344,1344,1344,1344,2
20240514,150100,451211377,1348,1348,1348,1348,0
20240514,150000,451211377,1348,1347,1348,1344,6384
20240514,145900,442624033,1347,1347,1347,1346,402
20240514,145800,442082939,1346,1346,1346,1346,1030
20240514,145700,440696559,1346,1345,1346,1344,9184
20240514,145600,428343016,1345,1345,1345,1345,1
20240514,145500,428341671,1345,1345,1345,1345,0
20240514,145400,428341671,1345,1343,1345,1343,311
20240514,145300,427923996,1345,1345,1345,1345,1
20240514,145200,427922651,1343,1345,1345,1343,102
20240514,145100,427785661,1345,1345,1345,1345,61
20240514,145000,427703616,1345,1345,1345,1345,0
20240514,144900,427703616,1345,1345,1346,1345,2157
20240514,144800,424802450,1345,1343,1345,1343,567
20240514,144700,424040347,1343,1344,1344,1343,2923
20240514,144600,420114728,1345,1345,1345,1345,0
20240514,144500,420114728,1345,1345,1345,1345,1
20240514,144400,420113383,1343,1343,1343,1343,3
20240514,144300,420109354,1343,1343,1343,1343,0
20240514,144200,420109354,1343,1343,1343,1343,0
20240514,144100,420109354,1343,1345,1345,1343,129
20240514,144000,419935930,1345,1345,1345,1345,27
20240514,143900,419899615,1344,1344,1344,1344,2
20240514,143800,419896927,1342,1342,1342,1342,0
20240514,143700,419896927,1342,1342,1342,1342,1
20240514,143600,419895585,1342,1346,1346,1342,201
20240514,143500,419625834,1346,1346,1346,1346,273
20240514,143400,419258376,1346,1346,1346,1346,1
20240514,143300,419257030,1342,1344,1344,1342,1111
20240514,143200,417764063,1344,1344,1344,1344,6026
20240514,143100,409665119,1346,1346,1346,1346,371
20240514,143000,409165753,1346,1345,1346,1344,605
20240514,142900,408352593,1346,1346,1346,1346,0
20240514,142800,408352593,1346,1346,1346,1346,1118
20240514,142700,406847765,1345,1345,1345,1345,1342
20240514,142600,405042775,1344,1345,1345,1344,1211
20240514,142500,403414080,1344,1344,1344,1344,1750
20240514,142400,401062080,1345,1345,1345,1345,0
20240514,142300,401062080,1345,1345,1345,1345,0
20240514,142200,401062080,1345,1344,1345,1344,1217
20240514,142100,399426070,1344,1342,1344,1342,1321
20240514,142000,397653266,1343,1343,1343,1343,0
20240514,141900,397653266,1343,1343,1343,1343,0
20240514,141800,397653266,1343,1343,1343,1343,0
20240514,141700,397653266,1343,1343,1343,1343,1200
20240514,141600,396041666,1343,1343,1343,1343,0
20240514,141500,396041666,1343,1343,1343,1343,221
20240514,141400,395744863,1343,1343,1343,1343,0
20240514,141300,395744863,1343,1343,1343,1343,0
20240514,141200,395744863,1343,1343,1343,1343,0
20240514,141100,395744863,1343,1343,1343,1343,0
20240514,141000,395744863,1343,1343,1343,1343,0
20240514,140900,395744863,1343,1343,1343,1343,0
20240514,140800,395744863,1343,1343,1343,1343,0
20240514,140700,395744863,1343,1343,1343,1343,0
20240514,140600,395744863,1343,1343,1343,1343,110
20240514,140500,395597133,1343,1340,1343,1340,26
20240514,140400,395562290,1340,1340,1340,1340,0
20240514,140300,395562290,1340,1340,1340,1340,0
20240514,140200,395562290,1340,1340,1340,1340,0
20240514,140100,395562290,1340,1340,1340,1340,0
20240514,140000,395562290,1340,1340,1340,1340,456
20240514,135900,394951250,1340,1340,1340,1340,0
20240514,135800,394951250,1340,1340,1340,1340,519
20240514,135700,394255790,1340,1340,1340,1340,9
20240514,135600,394243730,1340,1340,1340,1340,0
20240514,135500,394243730,1340,1338,1340,1338,4109
20240514,135400,388745584,1337,1339,1340,1337,7531
20240514,135300,378674182,1340,1340,1340,1340,0
20240514,135200,378674182,1340,1340,1340,1340,1
20240514,135100,378672842,1339,1339,1340,1339,4411
20240514,135000,372764471,1340,1340,1340,1340,10000
20240514,134900,359364471,1343,1343,1343,1343,0
20240514,134800,359364471,1343,1342,1343,1342,100
20240514,134700,359230221,1341,1341,1341,1341,0
20240514,134600,359230221,1341,1341,1341,1341,752
20240514,134500,358221789,1341,1342,1342,1341,1391
20240514,134400,356356231,1343,1343,1343,1343,51
20240514,134300,356287738,1344,1344,1344,1344,0
20240514,134200,356287738,1344,1344,1344,1344,1
20240514,134100,356286394,1343,1343,1343,1343,149
20240514,134000,356086287,1343,1343,1343,1343,1
20240514,133900,356084944,1345,1345,1345,1345,0
20240514,133800,356084944,1345,1345,1345,1345,0
20240514,133700,356084944,1345,1345,1345,1345,0
20240514,133600,356084944,1345,1345,1345,1345,0
20240514,133500,356084944,1345,1345,1345,1345,0
20240514,133400,356084944,1345,1345,1345,1345,0
20240514,133300,356084944,1345,1345,1345,1345,10
20240514,133200,356071494,1345,1345,1345,1345,1860
20240514,133100,353569794,1345,1345,1345,1345,0
20240514,133000,353569794,1345,1345,1345,1345,0
20240514,132900,353569794,1345,1345,1345,1345,0
20240514,132800,353569794,1345,1345,1345,1345,0
20240514,132700,353569794,1345,1344,1345,1344,88
20240514,132600,353451521,1344,1344,1344,1344,1
20240514,132500,353450177,1344,1344,1344,1344,1408
20240514,132400,351557825,1344,1344,1344,1344,2
20240514,132300,351555137,1344,1344,1344,1344,1
20240514,132200,351553793,1340,1340,1340,1340,0
20240514,132100,351553793,1340,1340,1340,1340,0
20240514,132000,351553793,1340,1340,1340,1340,0
20240514,131900,351553793,1340,1340,1340,1340,0
20240514,131800,351553793,1340,1340,1340,1340,25
20240514,131700,351520293,1344,1344,1344,1344,0
20240514,131600,351520293,1344,1340,1344,1340,5100
20240514,131500,344685893,1340,1344,1344,1340,5903
20240514,131400,336775473,1344,1344,1344,1344,0
20240514,131300,336775473,1344,1344,1344,1344,0
20240514,131200,336775473,1344,1344,1344,1344,1
20240514,131100,336774129,1339,1339,1339,1339,1
20240514,131000,336772790,1340,1340,1340,1340,5000
20240514,130900,330072790,1340,1343,1343,1340,11150
20240514,130800,315128325,1343,1343,1343,1343,0
20240514,130700,315128325,1343,1343,1343,1343,0
20240514,130600,315128325,1343,1343,1343,1343,150
20240514,130500,314926875,1343,1343,1343,1343,533
20240514,130400,314211056,1343,1343,1343,1343,13
20240514,130300,314193597,1342,1342,1342,1342,0
20240514,130200,314193597,1342,1342,1342,1342,0
20240514,130100,314193597,1342,1342,1342,1342,11
20240514,130000,314178835,1342,1343,1343,1342,2038
20240514,125900,311441802,1343,1343,1343,1343,513
20240514,125800,310752843,1343,1343,1343,1343,0
20240514,125700,310752843,1343,1343,1343,1343,1000
20240514,125600,309409843,1344,1345,1345,1344,150
20240514,125500,309208219,1345,1345,1345,1345,707
20240514,125400,308257304,1345,1345,1345,1345,4584
20240514,125300,302091824,1345,1345,1345,1345,0
20240514,125200,302091824,1345,1345,1345,1345,0
20240514,125100,302091824,1345,1345,1345,1345,1
20240514,125000,302090479,1345,1345,1345,1345,2198
20240514,124900,299134169,1345,1345,1345,1345,20
20240514,124800,299107269,1345,1346,1346,1345,697
20240514,124700,298169329,1346,1346,1346,1346,0
20240514,124600,298169329,1346,1346,1346,1346,11
20240514,124500,298154523,1346,1346,1346,1346,58
20240514,124400,298076455,1347,1347,1347,1347,0
20240514,124300,298076455,1347,1347,1347,1347,0
20240514,124200,298076455,1347,1347,1347,1347,100
20240514,124100,297941755,1347,1346,1347,1346,200
20240514,124000,297672455,1348,1348,1348,1348,0
20240514,123900,297672455,1348,1346,1348,1346,120
20240514,123800,297510914,1346,1347,1347,1346,119
20240514,123700,297350739,1348,1348,1348,1348,0
20240514,123600,297350739,1348,1348,1348,1348,0
20240514,123500,297350739,1348,1348,1348,1348,0
20240514,123400,297350739,1348,1348,1348,1348,0
20240514,123300,297350739,1348,1347,1348,1347,10
20240514,123200,297337268,1347,1347,1347,1347,3
20240514,123100,297333227,1349,1349,1349,1349,0
20240514,123000,297333227,1349,1349,1349,1349,7
20240514,122900,297323784,1349,1348,1349,1348,100
20240514,122800,297188924,1348,1348,1348,1348,0
20240514,122700,297188924,1348,1347,1348,1347,1100
20240514,122600,295706224,1348,1348,1348,1348,0
20240514,122500,295706224,1348,1348,1348,1348,3
20240514,122400,295702180,1346,1346,1346,1346,0
20240514,122300,295702180,1346,1346,1346,1346,683
20240514,122200,294782862,1346,1346,1346,1346,1021
20240514,122100,293408596,1346,1346,1346,1346,0
20240514,122000,293408596,1346,1346,1346,1346,200
20240514,121900,293139396,1346,1346,1346,1346,1900
20240514,121800,290581996,1346,1346,1346,1346,0
20240514,121700,290581996,1346,1346,1346,1346,20
20240514,121600,290555076,1346,1348,1348,1346,117
20240514,121500,290397394,1348,1348,1348,1348,0
20240514,121400,290397394,1348,1348,1348,1348,0
20240514,121300,290397394,1348,1346,1348,1346,3911
20240514,121200,285133166,1347,1347,1347,1347,330
20240514,121100,284688656,1349,1348,1349,1348,2
20240514,121000,284685959,1347,1347,1347,1347,592
20240514,120900,283888535,1347,1347,1347,1347,0
20240514,120800,283888535,1347,1347,1349,1347,119
20240514,120700,283728008,1349,1349,1349,1349,0
20240514,120600,283728008,1349,1349,1349,1349,0
20240514,120500,283728008,1349,1349,1349,1349,22
20240514,120400,283698330,1350,1350,1350,1350,0
20240514,120300,283698330,1350,1349,1350,1346,23
20240514,120200,283667365,1350,1350,1350,1350,0
20240514,120100,283667365,1350,1350,1350,1350,0
20240514,120000,283667365,1350,1350,1350,1349,1932
20240514,115900,281060984,1349,1350,1350,1349,2586
20240514,115800,277570485,1350,1348,1350,1348,4384
20240514,115700,271656349,1347,1347,1347,1347,1403
20240514,115600,269766508,1347,1347,1347,1347,0
20240514,115500,269766508,1347,1345,1347,1345,4793
20240514,115400,263318424,1344,1345,1345,1344,57
20240514,115300,263241762,1345,1345,1345,1345,1
20240514,115200,263240417,1344,1344,1344,1344,82
20240514,115100,263130209,1344,1344,1344,1344,0
20240514,115000,263130209,1344,1344,1344,1344,21
20240514,114900,263101985,1344,1344,1345,1344,156
20240514,114800,262892320,1344,1345,1345,1344,179
20240514,114700,262651743,1345,1345,1345,1345,0
20240514,114600,262651743,1345,1345,1345,1345,14
20240514,114500,262632913,1345,1345,1346,1345,465
20240514,114400,262007487,1345,1345,1345,1345,554
20240514,114300,261262357,1345,1343,1345,1343,7307
20240514,114200,251443161,1343,1343,1343,1343,0
20240514,114100,251443161,1343,1343,1343,1343,0
20240514,114000,251443161,1343,1342,1343,1342,88
20240514,113900,251324987,1343,1343,1343,1343,0
20240514,113800,251324987,1343,1343,1343,1343,0
20240514,113700,251324987,1343,1343,1343,1343,0
20240514,113600,251324987,1343,1343,1343,1343,0
20240514,113500,251324987,1343,1341,1343,1341,3001
20240514,113400,247300644,1341,1341,1341,1341,32
20240514,113300,247257732,1342,1342,1342,1342,0
20240514,113200,247257732,1342,1344,1344,1342,3872
20240514,113100,242060188,1345,1345,1345,1345,0
20240514,113000,242060188,1345,1345,1345,1345,0
20240514,112900,242060188,1345,1345,1345,1345,0
20240514,112800,242060188,1345,1345,1345,1345,0
20240514,112700,242060188,1345,1344,1345,1344,745
20240514,112600,241058324,1341,1341,1341,1341,0
20240514,112500,241058324,1341,1341,1341,1341,1
20240514,112400,241056983,1341,1341,1341,1341,0
20240514,112300,241056983,1341,1341,1341,1341,0
20240514,112200,241056983,1341,1342,1342,1341,250
20240514,112100,240721533,1342,1342,1342,1342,10
20240514,112000,240708113,1342,1342,1342,1342,0
20240514,111900,240708113,1342,1342,1342,1342,1
20240514,111800,240706771,1343,1343,1343,1343,0
20240514,111700,240706771,1343,1343,1343,1341,246
20240514,111600,240376479,1343,1343,1343,1343,56
20240514,111500,240301271,1343,1343,1343,1343,73
20240514,111400,240203232,1345,1345,1345,1345,0
20240514,111300,240203232,1345,1345,1345,1345,0
20240514,111200,240203232,1345,1345,1345,1345,0
20240514,111100,240203232,1345,1345,1345,1345,1
20240514,111000,240201887,1343,1343,1343,1343,1
20240514,110900,240200544,1345,1345,1345,1345,0
20240514,110800,240200544,1345,1345,1345,1345,0
20240514,110700,240200544,1345,1345,1345,1345,1258
20240514,110600,238508534,1345,1346,1346,1345,4216
20240514,110500,232837040,1346,1344,1346,1344,4592
20240514,110400,226658605,1344,1344,1344,1344,0
20240514,110300,226658605,1344,1344,1344,1344,0
20240514,110200,226658605,1344,1344,1344,1344,0
20240514,110100,226658605,1344,1344,1344,1344,0
20240514,110000,226658605,1344,1344,1344,1344,10
20240514,105900,226645165,1343,1343,1343,1343,0
20240514,105800,226645165,1343,1343,1343,1343,58
20240514,105700,226567271,1343,1343,1343,1343,499
20240514,105600,225897114,1343,1343,1343,1343,0
20240514,105500,225897114,1343,1343,1343,1343,0
20240514,105400,225897114,1343,1343,1343,1343,0
20240514,105300,225897114,1343,1343,1343,1343,2002
20240514,105200,223208428,1341,1341,1341,1341,227
20240514,105100,222904021,1343,1341,1343,1341,730
20240514,105000,221924721,1343,1343,1343,1343,10
20240514,104900,221911291,1343,1343,1343,1343,0
20240514,104800,221911291,1343,1343,1343,1343,0
20240514,104700,221911291,1343,1343,1343,1343,0
20240514,104600,221911291,1343,1343,1343,1343,0
20240514,104500,221911291,1343,1343,1343,1343,2
20240514,104400,221908605,1340,1340,1340,1340,0
20240514,104300,221908605,1340,1340,1340,1340,0
20240514,104200,221908605,1340,1340,1340,1340,0
20240514,104100,221908605,1340,1340,1340,1340,0
20240514,104000,221908605,1340,1340,1340,1340,6000
20240514,103900,213868605,1340,1341,1341,1340,2000
20240514,103800,211188036,1345,1345,1345,1345,0
20240514,103700,211188036,1345,1344,1345,1344,1227
20240514,103600,209537722,1341,1341,1341,1341,396
20240514,103500,209006686,1341,1341,1341,1341,0
20240514,103400,209006686,1341,1341,1341,1341,50
20240514,103300,208939636,1345,1345,1345,1345,50
20240514,103200,208872386,1345,1345,1345,1345,0
20240514,103100,208872386,1345,1345,1345,1345,0
20240514,103000,208872386,1345,1344,1345,1344,342
20240514,102900,208412421,1345,1345,1345,1345,0
20240514,102800,208412421,1345,1345,1345,1345,100
20240514,102700,208277921,1345,1341,1345,1339,2100
20240514,102600,205463094,1341,1341,1341,1341,219
20240514,102500,205169415,1341,1341,1341,1341,0
20240514,102400,205169415,1341,1341,1341,1341,2
20240514,102300,205166733,1345,1345,1345,1345,12
20240514,102200,205150593,1346,1346,1347,1346,3616
20240514,102100,200283325,1346,1346,1346,1346,7200
20240514,102000,190592125,1346,1346,1346,1346,0
20240514,101900,190592125,1346,1346,1347,1346,4366
20240514,101800,184715488,1346,1345,1346,1345,1000
20240514,101700,183369693,1346,1345,1346,1345,78
20240514,101600,183264780,1346,1346,1346,1346,0
20240514,101500,183264780,1346,1341,1346,1341,191
20240514,101400,183008644,1341,1341,1341,1341,3300
20240514,101300,178583344,1347,1345,1347,1345,1493
20240514,101200,176573964,1345,1345,1345,1345,19
20240514,101100,176548409,1345,1338,1345,1338,4452
20240514,101000,170566101,1343,1337,1343,1337,704
20240514,100900,169621177,1337,1337,1337,1337,300
20240514,100800,169220077,1337,1337,1337,1337,200
20240514,100700,168952677,1343,1337,1343,1337,272
20240514,100600,168589001,1342,1342,1342,1342,20
20240514,100500,168562161,1343,1343,1343,1343,11
20240514,100400,168547388,1336,1342,1342,1336,2081
20240514,100300,165766443,1341,1342,1342,1340,1286
20240514,100200,164041967,1343,1343,1343,1343,50
20240514,100100,163974817,1343,1340,1343,1340,17
20240514,100000,163951989,1342,1342,1342,1340,1146
20240514,095900,162414579,1342,1342,1342,1342,1
20240514,095800,162413237,1342,1340,1342,1339,2728
20240514,095700,158759711,1340,1340,1340,1340,3126
20240514,095600,154570871,1340,1340,1340,1340,0
20240514,095500,154570871,1340,1341,1341,1340,1662
20240514,095400,152342135,1342,1343,1343,1342,14
20240514,095300,152323344,1343,1343,1343,1343,4
20240514,095200,152317972,1343,1343,1343,1343,3
20240514,095100,152313943,1344,1344,1344,1344,0
20240514,095000,152313943,1344,1344,1344,1342,177
20240514,094900,152076058,1345,1345,1345,1345,0
20240514,094800,152076058,1345,1343,1345,1343,1580
20240514,094700,149954082,1343,1345,1345,1343,1400
20240514,094600,148073682,1345,1345,1345,1345,517
20240514,094500,147378317,1345,1345,1345,1345,915
20240514,094400,146147642,1346,1346,1346,1346,149
20240514,094300,145947088,1346,1346,1346,1346,0
20240514,094200,145947088,1346,1345,1346,1345,53
20240514,094100,145875752,1346,1346,1346,1346,0
20240514,094000,145875752,1346,1346,1346,1346,18
20240514,093900,145851524,1346,1341,1346,1340,3668
20240514,093800,140923008,1340,1341,1343,1340,11215
20240514,093700,125873584,1341,1335,1341,1335,2507
20240514,093600,122518116,1340,1336,1340,1336,940
20240514,093500,121260916,1336,1340,1341,1336,505
20240514,093400,120584223,1334,1337,1337,1334,1042
20240514,093300,119191084,1340,1340,1340,1340,5
20240514,093200,119184384,1340,1337,1340,1332,16294
20240514,093100,97369012,1338,1338,1338,1338,1
20240514,093000,97367674,1337,1337,1337,1337,33
20240514,092900,97323553,1337,1337,1337,1332,212
20240514,092800,97040229,1337,1334,1337,1332,3801
20240514,092700,91974068,1337,1336,1338,1336,7462
20240514,092600,81996539,1336,1335,1336,1335,310
20240514,092500,81582389,1333,1333,1333,1333,0
20240514,092400,81582389,1333,1333,1333,1333,40
20240514,092300,81529069,1335,1335,1335,1335,750
20240514,092200,80527819,1337,1337,1337,1337,0
20240514,092100,80527819,1337,1337,1337,1337,1
20240514,092000,80526482,1337,1337,1337,1337,4
20240514,091900,80521134,1337,1337,1337,1337,0
20240514,091800,80521134,1337,1333,1337,1333,2
20240514,091700,80518464,1333,1333,1333,1333,611
20240514,091600,79704001,1333,1333,1333,1333,30
20240514,091500,79664011,1337,1337,1337,1337,0
20240514,091400,79664011,1337,1337,1337,1337,0
20240514,091300,79664011,1337,1336,1337,1336,227
20240514,091200,79360515,1338,1337,1338,1337,1828
20240514,091100,76914878,1337,1338,1338,1331,6778
20240514,091000,67869079,1337,1337,1338,1337,758
20240514,090900,66855622,1337,1336,1337,1335,690
20240514,090800,65933506,1336,1334,1336,1334,1225
20240514,090700,64298506,1334,1328,1334,1326,2996
20240514,090600,60317921,1334,1337,1337,1325,2430
20240514,090500,57094680,1340,1334,1340,1334,3392
20240514,090400,52562142,1334,1334,1334,1329,6149
20240514,090300,44385723,1333,1329,1333,1329,4778
20240514,090200,38030476,1329,1329,1329,1329,6
20240514,090100,38022502,1331,1330,1331,1330,110
20240514,090000,37876201,1330,1321,1330,1321,28672