KissMeData/195990/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,202900,422559609,539,539,539,539,3985
20240516,202800,422559609,539,539,539,539,0
20240516,202700,422559609,539,539,539,539,0
20240516,202600,422559609,539,539,539,539,0
20240516,202500,422559609,539,539,539,539,0
20240516,202400,422559609,539,539,539,539,0
20240516,202300,422559609,539,539,539,539,0
20240516,202200,422559609,539,539,539,539,0
20240516,202100,422559609,539,539,539,539,0
20240516,202000,422559609,539,539,539,539,0
20240516,201900,422559609,539,539,539,539,0
20240516,201800,422559609,539,539,539,539,0
20240516,201700,422559609,539,539,539,539,0
20240516,201600,422559609,539,539,539,539,0
20240516,201500,422559609,539,539,539,539,0
20240516,201400,422559609,539,539,539,539,0
20240516,201300,422559609,539,539,539,539,0
20240516,201200,422559609,539,539,539,539,0
20240516,201100,422559609,539,539,539,539,0
20240516,201000,422559609,539,539,539,539,0
20240516,200900,422559609,539,539,539,539,0
20240516,200800,422559609,539,539,539,539,0
20240516,200700,422559609,539,539,539,539,0
20240516,200600,422559609,539,539,539,539,0
20240516,200500,422559609,539,539,539,539,0
20240516,200400,422559609,539,539,539,539,0
20240516,200300,422559609,539,539,539,539,0
20240516,200200,422559609,539,539,539,539,0
20240516,200100,422559609,539,539,539,539,0
20240516,200000,422559609,539,539,539,539,0
20240516,195900,422559609,539,539,539,539,3985
20240516,195800,422559609,539,539,539,539,0
20240516,195700,422559609,539,539,539,539,0
20240516,195600,422559609,539,539,539,539,0
20240516,195500,422559609,539,539,539,539,0
20240516,195400,422559609,539,539,539,539,0
20240516,195300,422559609,539,539,539,539,0
20240516,195200,422559609,539,539,539,539,0
20240516,195100,422559609,539,539,539,539,0
20240516,195000,422559609,539,539,539,539,0
20240516,194900,422559609,539,539,539,539,0
20240516,194800,422559609,539,539,539,539,0
20240516,194700,422559609,539,539,539,539,0
20240516,194600,422559609,539,539,539,539,0
20240516,194500,422559609,539,539,539,539,0
20240516,194400,422559609,539,539,539,539,0
20240516,194300,422559609,539,539,539,539,0
20240516,194200,422559609,539,539,539,539,0
20240516,194100,422559609,539,539,539,539,0
20240516,194000,422559609,539,539,539,539,0
20240516,193900,422559609,539,539,539,539,0
20240516,193800,422559609,539,539,539,539,0
20240516,193700,422559609,539,539,539,539,0
20240516,193600,422559609,539,539,539,539,0
20240516,193500,422559609,539,539,539,539,0
20240516,193400,422559609,539,539,539,539,0
20240516,193300,422559609,539,539,539,539,0
20240516,193200,422559609,539,539,539,539,0
20240516,193100,422559609,539,539,539,539,0
20240516,193000,422559609,539,539,539,539,0
20240516,192900,422559609,539,539,539,539,3985
20240516,192800,422559609,539,539,539,539,0
20240516,192700,422559609,539,539,539,539,0
20240516,192600,422559609,539,539,539,539,0
20240516,192500,422559609,539,539,539,539,0
20240516,192400,422559609,539,539,539,539,0
20240516,192300,422559609,539,539,539,539,0
20240516,192200,422559609,539,539,539,539,0
20240516,192100,422559609,539,539,539,539,0
20240516,192000,422559609,539,539,539,539,0
20240516,191900,422559609,539,539,539,539,0
20240516,191800,422559609,539,539,539,539,0
20240516,191700,422559609,539,539,539,539,0
20240516,191600,422559609,539,539,539,539,0
20240516,191500,422559609,539,539,539,539,0
20240516,191400,422559609,539,539,539,539,0
20240516,191300,422559609,539,539,539,539,0
20240516,191200,422559609,539,539,539,539,0
20240516,191100,422559609,539,539,539,539,0
20240516,191000,422559609,539,539,539,539,0
20240516,190900,422559609,539,539,539,539,0
20240516,190800,422559609,539,539,539,539,0
20240516,190700,422559609,539,539,539,539,0
20240516,190600,422559609,539,539,539,539,0
20240516,190500,422559609,539,539,539,539,0
20240516,190400,422559609,539,539,539,539,0
20240516,190300,422559609,539,539,539,539,0
20240516,190200,422559609,539,539,539,539,0
20240516,190100,422559609,539,539,539,539,0
20240516,190000,422559609,539,539,539,539,0
20240516,185900,422559609,539,539,539,539,3985
20240516,185800,422559609,539,539,539,539,0
20240516,185700,422559609,539,539,539,539,0
20240516,185600,422559609,539,539,539,539,0
20240516,185500,422559609,539,539,539,539,0
20240516,185400,422559609,539,539,539,539,0
20240516,185300,422559609,539,539,539,539,0
20240516,185200,422559609,539,539,539,539,0
20240516,185100,422559609,539,539,539,539,0
20240516,185000,422559609,539,539,539,539,0
20240516,184900,422559609,539,539,539,539,0
20240516,184800,422559609,539,539,539,539,0
20240516,184700,422559609,539,539,539,539,0
20240516,184600,422559609,539,539,539,539,0
20240516,184500,422559609,539,539,539,539,0
20240516,184400,422559609,539,539,539,539,0
20240516,184300,422559609,539,539,539,539,0
20240516,184200,422559609,539,539,539,539,0
20240516,184100,422559609,539,539,539,539,0
20240516,184000,422559609,539,539,539,539,0
20240516,183900,422559609,539,539,539,539,0
20240516,183800,422559609,539,539,539,539,0
20240516,183700,422559609,539,539,539,539,0
20240516,183600,422559609,539,539,539,539,0
20240516,183500,422559609,539,539,539,539,0
20240516,183400,422559609,539,539,539,539,0
20240516,183300,422559609,539,539,539,539,0
20240516,183200,422559609,539,539,539,539,0
20240516,183100,422559609,539,539,539,539,0
20240516,183000,422559609,539,539,539,539,0
20240516,182900,422559609,539,539,539,539,3985
20240516,182800,422559609,539,539,539,539,0
20240516,182700,422559609,539,539,539,539,0
20240516,182600,422559609,539,539,539,539,0
20240516,182500,422559609,539,539,539,539,0
20240516,182400,422559609,539,539,539,539,0
20240516,182300,422559609,539,539,539,539,0
20240516,182200,422559609,539,539,539,539,0
20240516,182100,422559609,539,539,539,539,0
20240516,182000,422559609,539,539,539,539,0
20240516,181900,422559609,539,539,539,539,0
20240516,181800,422559609,539,539,539,539,0
20240516,181700,422559609,539,539,539,539,0
20240516,181600,422559609,539,539,539,539,0
20240516,181500,422559609,539,539,539,539,0
20240516,181400,422559609,539,539,539,539,0
20240516,181300,422559609,539,539,539,539,0
20240516,181200,422559609,539,539,539,539,0
20240516,181100,422559609,539,539,539,539,0
20240516,181000,422559609,539,539,539,539,0
20240516,180900,422559609,539,539,539,539,0
20240516,180800,422559609,539,539,539,539,0
20240516,180700,422559609,539,539,539,539,0
20240516,180600,422559609,539,539,539,539,0
20240516,180500,422559609,539,539,539,539,0
20240516,180400,422559609,539,539,539,539,0
20240516,180300,422559609,539,539,539,539,0
20240516,180200,422559609,539,539,539,539,0
20240516,180100,422559609,539,539,539,539,0
20240516,180000,422559609,539,539,539,539,0
20240516,175900,422559609,539,539,539,539,3985
20240516,175800,422559609,539,539,539,539,0
20240516,175700,422559609,539,539,539,539,0
20240516,175600,422559609,539,539,539,539,0
20240516,175500,422559609,539,539,539,539,0
20240516,175400,422559609,539,539,539,539,0
20240516,175300,422559609,539,539,539,539,0
20240516,175200,422559609,539,539,539,539,0
20240516,175100,422559609,539,539,539,539,0
20240516,175000,422559609,539,539,539,539,0
20240516,174900,422559609,539,539,539,539,0
20240516,174800,422559609,539,539,539,539,0
20240516,174700,422559609,539,539,539,539,0
20240516,174600,422559609,539,539,539,539,0
20240516,174500,422559609,539,539,539,539,0
20240516,174400,422559609,539,539,539,539,0
20240516,174300,422559609,539,539,539,539,0
20240516,174200,422559609,539,539,539,539,0
20240516,174100,422559609,539,539,539,539,0
20240516,174000,422559609,539,539,539,539,0
20240516,173900,422559609,539,539,539,539,0
20240516,173800,422559609,539,539,539,539,0
20240516,173700,422559609,539,539,539,539,0
20240516,173600,422559609,539,539,539,539,0
20240516,173500,422559609,539,539,539,539,0
20240516,173400,422559609,539,539,539,539,0
20240516,173300,422559609,539,539,539,539,0
20240516,173200,422559609,539,539,539,539,0
20240516,173100,422559609,539,539,539,539,0
20240516,173000,422559609,539,539,539,539,0
20240516,172900,422559609,539,539,539,539,3985
20240516,172800,422559609,539,539,539,539,0
20240516,172700,422559609,539,539,539,539,0
20240516,172600,422559609,539,539,539,539,0
20240516,172500,422559609,539,539,539,539,0
20240516,172400,422559609,539,539,539,539,0
20240516,172300,422559609,539,539,539,539,0
20240516,172200,422559609,539,539,539,539,0
20240516,172100,422559609,539,539,539,539,0
20240516,172000,422559609,539,539,539,539,0
20240516,171900,422559609,539,539,539,539,0
20240516,171800,422559609,539,539,539,539,0
20240516,171700,422559609,539,539,539,539,0
20240516,171600,422559609,539,539,539,539,0
20240516,171500,422559609,539,539,539,539,0
20240516,171400,422559609,539,539,539,539,0
20240516,171300,422559609,539,539,539,539,0
20240516,171200,422559609,539,539,539,539,0
20240516,171100,422559609,539,539,539,539,0
20240516,171000,422559609,539,539,539,539,0
20240516,170900,422559609,539,539,539,539,0
20240516,170800,422559609,539,539,539,539,0
20240516,170700,422559609,539,539,539,539,0
20240516,170600,422559609,539,539,539,539,0
20240516,170500,422559609,539,539,539,539,0
20240516,170400,422559609,539,539,539,539,0
20240516,170300,422559609,539,539,539,539,0
20240516,170200,422559609,539,539,539,539,0
20240516,170100,422559609,539,539,539,539,0
20240516,170000,422559609,539,539,539,539,0
20240516,165900,422559609,539,539,539,539,3985
20240516,165800,422559609,539,539,539,539,0
20240516,165700,422559609,539,539,539,539,0
20240516,165600,422559609,539,539,539,539,0
20240516,165500,422559609,539,539,539,539,0
20240516,165400,422559609,539,539,539,539,0
20240516,165300,422559609,539,539,539,539,0
20240516,165200,422559609,539,539,539,539,0
20240516,165100,422559609,539,539,539,539,0
20240516,165000,422559609,539,539,539,539,0
20240516,164900,422559609,539,539,539,539,0
20240516,164800,422559609,539,539,539,539,0
20240516,164700,422559609,539,539,539,539,0
20240516,164600,422559609,539,539,539,539,0
20240516,164500,422559609,539,539,539,539,0
20240516,164400,422559609,539,539,539,539,0
20240516,164300,422559609,539,539,539,539,0
20240516,164200,422559609,539,539,539,539,0
20240516,164100,422559609,539,539,539,539,0
20240516,164000,422559609,539,539,539,539,0
20240516,163900,422559609,539,539,539,539,0
20240516,163800,422559609,539,539,539,539,0
20240516,163700,422559609,539,539,539,539,0
20240516,163600,422559609,539,539,539,539,0
20240516,163500,422559609,539,539,539,539,0
20240516,163400,422559609,539,539,539,539,0
20240516,163300,422559609,539,539,539,539,0
20240516,163200,422559609,539,539,539,539,0
20240516,163100,422559609,539,539,539,539,0
20240516,163000,422559609,539,539,539,539,0
20240516,162900,422559609,539,539,539,539,3985
20240516,162800,422559609,539,539,539,539,0
20240516,162700,422559609,539,539,539,539,0
20240516,162600,422559609,539,539,539,539,0
20240516,162500,422559609,539,539,539,539,0
20240516,162400,422559609,539,539,539,539,0
20240516,162300,422559609,539,539,539,539,0
20240516,162200,422559609,539,539,539,539,0
20240516,162100,422559609,539,539,539,539,0
20240516,162000,422559609,539,539,539,539,0
20240516,161900,422559609,539,539,539,539,0
20240516,161800,422559609,539,539,539,539,0
20240516,161700,422559609,539,539,539,539,0
20240516,161600,422559609,539,539,539,539,0
20240516,161500,422559609,539,539,539,539,0
20240516,161400,422559609,539,539,539,539,0
20240516,161300,422559609,539,539,539,539,0
20240516,161200,422559609,539,539,539,539,0
20240516,161100,422559609,539,539,539,539,0
20240516,161000,422559609,539,539,539,539,0
20240516,160900,422559609,539,539,539,539,0
20240516,160800,422559609,539,539,539,539,0
20240516,160700,422559609,539,539,539,539,0
20240516,160600,422559609,539,539,539,539,0
20240516,160500,422559609,539,539,539,539,0
20240516,160400,422559609,539,539,539,539,0
20240516,160300,422559609,539,539,539,539,0
20240516,160200,422559609,539,539,539,539,0
20240516,160100,422559609,539,539,539,539,0
20240516,160000,422559609,539,539,539,539,0
20240516,155900,422559609,539,539,539,539,3985
20240516,155800,422559609,539,539,539,539,0
20240516,155700,422559609,539,539,539,539,0
20240516,155600,422559609,539,539,539,539,0
20240516,155500,422559609,539,539,539,539,0
20240516,155400,422559609,539,539,539,539,0
20240516,155300,422559609,539,539,539,539,0
20240516,155200,422559609,539,539,539,539,0
20240516,155100,422559609,539,539,539,539,0
20240516,155000,422559609,539,539,539,539,0
20240516,154900,422559609,539,539,539,539,0
20240516,154800,422559609,539,539,539,539,0
20240516,154700,422559609,539,539,539,539,0
20240516,154600,422559609,539,539,539,539,0
20240516,154500,422559609,539,539,539,539,0
20240516,154400,422559609,539,539,539,539,0
20240516,154300,422559609,539,539,539,539,0
20240516,154200,422559609,539,539,539,539,0
20240516,154100,422559609,539,539,539,539,0
20240516,154000,422559609,539,539,539,539,0
20240516,153900,422559609,539,539,539,539,0
20240516,153800,422559609,539,539,539,539,0
20240516,153700,422559609,539,539,539,539,0
20240516,153600,422559609,539,539,539,539,0
20240516,153500,422559609,539,539,539,539,0
20240516,153400,422559609,539,539,539,539,0
20240516,153300,422559609,539,539,539,539,0
20240516,153200,422559609,539,539,539,539,0
20240516,153100,422559609,539,539,539,539,0
20240516,153000,422559609,539,539,539,539,3985
20240516,152900,420411694,538,538,538,538,0
20240516,152800,420411694,538,538,538,538,0
20240516,152700,420411694,538,538,538,538,0
20240516,152600,420411694,538,538,538,538,0
20240516,152500,420411694,538,538,538,538,0
20240516,152400,420411694,538,538,538,538,0
20240516,152300,420411694,538,538,538,538,0
20240516,152200,420411694,538,538,538,538,0
20240516,152100,420411694,538,538,538,538,0
20240516,152000,420411694,538,538,538,538,0
20240516,151900,420411694,538,538,538,538,100
20240516,151800,420357894,538,538,538,538,359
20240516,151700,420164752,538,536,538,536,7889
20240516,151600,415925827,536,536,536,534,85
20240516,151500,415880270,536,536,536,535,85
20240516,151400,415834711,536,536,536,535,6389
20240516,151300,412410216,536,536,536,536,88
20240516,151200,412363048,536,535,536,535,82
20240516,151100,412319097,536,533,536,533,4080
20240516,151000,410144219,536,535,536,533,1135
20240516,150900,409538020,536,536,536,535,2100
20240516,150800,408414420,536,537,537,536,6139
20240516,150700,405123876,536,537,537,536,1085
20240516,150600,404542236,537,537,537,537,280
20240516,150500,404391876,536,537,537,536,1080
20240516,150400,403812916,536,536,537,536,10276
20240516,150300,398304900,537,537,537,536,20080
20240516,150200,387541940,536,536,536,536,3852
20240516,150100,385477268,536,536,536,536,130
20240516,150000,385407588,536,536,536,534,155
20240516,145900,385324659,536,534,536,534,1080
20240516,145800,384747780,534,534,536,534,5075
20240516,145700,382037570,536,535,536,535,1289
20240516,145600,381347909,536,536,536,534,30150
20240516,145500,365201583,537,537,537,536,699
20240516,145400,364826839,536,536,537,536,2114
20240516,145300,363693621,537,536,537,536,646
20240516,145200,363347059,537,536,538,536,2081
20240516,145100,362231530,538,538,538,538,80
20240516,145000,362188490,538,537,538,537,4659
20240516,144900,359686501,537,537,537,536,2991
20240516,144800,358081834,537,537,538,537,3496
20240516,144700,356204442,538,540,540,538,2159
20240516,144600,355042780,538,540,540,538,4086
20240516,144500,352844340,538,540,540,538,3606
20240516,144400,350902481,540,541,541,539,1099
20240516,144300,350309941,539,541,541,539,1094
20240516,144200,349719587,541,541,541,541,100
20240516,144100,349665487,541,541,541,541,80
20240516,144000,349622207,541,541,541,541,80
20240516,143900,349578927,541,541,541,541,80
20240516,143800,349535647,540,540,541,540,5503
20240516,143700,346563788,540,540,540,540,80
20240516,143600,346520588,540,540,540,540,80
20240516,143500,346477388,540,540,540,540,80
20240516,143400,346434188,540,540,540,540,80
20240516,143300,346390988,540,540,540,540,173
20240516,143200,346297568,538,540,540,538,1080
20240516,143100,345716361,539,539,539,539,1320
20240516,143000,345004881,539,539,539,539,80
20240516,142900,344961761,539,539,539,539,140
20240516,142800,344886301,539,539,539,539,81
20240516,142700,344842642,539,539,539,539,80
20240516,142600,344799522,539,538,539,538,3825
20240516,142500,342741592,539,538,540,538,3080
20240516,142400,341084432,540,540,540,540,1131
20240516,142300,340473692,540,540,541,540,3005
20240516,142200,338850988,540,540,540,539,1080
20240516,142100,338268788,540,540,540,540,80
20240516,142000,338225588,540,541,541,540,80
20240516,141900,338182348,541,541,541,541,80
20240516,141800,338139068,541,541,541,541,80
20240516,141700,338095788,540,540,540,540,85
20240516,141600,338049888,540,540,540,540,81
20240516,141500,338006148,540,540,540,540,80
20240516,141400,337962948,540,540,540,540,435
20240516,141300,337728048,540,540,540,540,80
20240516,141200,337684848,540,540,540,540,80
20240516,141100,337641648,540,540,540,540,618
20240516,141000,337307928,540,540,540,540,87
20240516,140900,337260948,540,540,540,539,434
20240516,140800,337026589,540,540,540,540,80
20240516,140700,336983389,540,540,540,540,80
20240516,140600,336940189,540,541,541,540,229
20240516,140500,336816489,541,541,541,541,218
20240516,140400,336698551,541,541,541,540,135
20240516,140300,336625571,541,541,541,541,120
20240516,140200,336560651,541,541,541,541,86
20240516,140100,336514125,541,541,541,541,80
20240516,140000,336470845,541,540,541,540,788
20240516,135900,336044745,540,541,541,540,90
20240516,135800,335996105,541,541,541,539,101
20240516,135700,335941480,541,541,541,541,110
20240516,135600,335881970,541,541,541,541,80
20240516,135500,335838690,541,541,541,541,80
20240516,135400,335795410,541,541,541,541,80
20240516,135300,335752130,541,542,542,541,80
20240516,135200,335708810,542,541,542,538,900
20240516,135100,335223520,542,542,542,542,80
20240516,135000,335180160,542,542,542,542,100
20240516,134900,335125960,542,542,542,542,80
20240516,134800,335082600,542,542,542,542,80
20240516,134700,335039240,542,541,542,539,4591
20240516,134600,332564136,542,542,542,542,145
20240516,134500,332485546,542,542,542,542,115
20240516,134400,332423216,542,543,543,542,120
20240516,134300,332358136,544,544,544,544,180
20240516,134200,332260216,544,544,544,544,80
20240516,134100,332216696,544,544,544,544,121
20240516,134000,332150872,540,540,540,540,0
20240516,133900,332150872,540,540,540,540,0
20240516,133800,332150872,540,541,541,540,9878
20240516,133700,326809324,542,544,544,542,996
20240516,133600,326269440,544,541,544,541,37
20240516,133500,326249315,541,541,541,541,0
20240516,133400,326249315,541,541,541,541,6084
20240516,133300,322957871,541,541,541,541,0
20240516,133200,322957871,541,543,543,541,6333
20240516,133100,319528252,544,544,544,544,142
20240516,133000,319451004,544,544,544,544,130
20240516,132900,319380284,543,544,544,542,1199
20240516,132800,318729894,544,544,544,544,5150
20240516,132700,315928294,544,544,544,544,0
20240516,132600,315928294,544,544,544,544,3003
20240516,132500,314294662,544,544,544,544,31
20240516,132400,314277798,544,544,544,543,7
20240516,132300,314273991,544,543,544,543,68
20240516,132200,314237065,543,543,543,543,935
20240516,132100,313729360,543,543,543,543,1069
20240516,132000,313148893,543,541,543,541,10000
20240516,131900,307724949,541,541,541,541,0
20240516,131800,307724949,541,541,541,541,1701
20240516,131700,306804708,541,541,541,541,0
20240516,131600,306804708,541,541,541,541,5
20240516,131500,306802003,542,542,542,542,0
20240516,131400,306802003,542,542,542,542,1
20240516,131300,306801461,541,541,541,541,50
20240516,131200,306774411,541,541,541,541,5
20240516,131100,306771706,541,541,541,541,0
20240516,131000,306771706,541,541,541,541,0
20240516,130900,306771706,541,541,541,541,1000
20240516,130800,306230706,541,541,541,541,0
20240516,130700,306230706,541,541,541,541,0
20240516,130600,306230706,541,541,541,541,0
20240516,130500,306230706,541,541,541,541,55
20240516,130400,306200951,542,542,542,542,0
20240516,130300,306200951,542,542,542,542,10
20240516,130200,306195531,542,541,542,541,54
20240516,130100,306166306,541,541,541,541,55
20240516,130000,306136551,541,540,541,540,8166
20240516,125900,301720693,540,540,540,540,317
20240516,125800,301549513,539,539,539,539,0
20240516,125700,301549513,539,540,540,539,3565
20240516,125600,299627913,540,540,540,540,500
20240516,125500,299357913,540,540,540,540,68
20240516,125400,299321193,540,539,540,539,3038
20240516,125300,297683681,539,539,539,539,10
20240516,125200,297678291,539,539,539,539,1250
20240516,125100,297004541,539,538,539,538,1522
20240516,125000,296185683,538,538,538,538,500
20240516,124900,295916683,538,538,538,538,5008
20240516,124800,293222379,538,538,538,538,0
20240516,124700,293222379,538,539,539,537,3302
20240516,124600,291445602,539,539,539,539,0
20240516,124500,291445602,539,539,539,539,100
20240516,124400,291391702,539,538,539,537,1260
20240516,124300,290714821,538,538,538,538,750
20240516,124200,290311321,539,539,539,538,6680
20240516,124100,286711801,540,539,540,539,4600
20240516,124000,284228801,540,540,540,540,1351
20240516,123900,283499261,540,540,540,540,500
20240516,123800,283229261,540,538,540,538,31
20240516,123700,283212581,538,538,538,538,0
20240516,123600,283212581,538,539,539,538,100
20240516,123500,283158740,539,539,539,539,0
20240516,123400,283158740,539,539,539,539,480
20240516,123300,282900020,539,539,539,539,125
20240516,123200,282832645,539,539,539,539,435
20240516,123100,282598180,539,539,539,539,3000
20240516,123000,280981180,540,540,540,540,0
20240516,122900,280981180,540,540,540,540,0
20240516,122800,280981180,540,540,540,540,0
20240516,122700,280981180,540,540,540,540,2
20240516,122600,280980100,540,540,540,540,2812
20240516,122500,279461620,540,540,540,540,30500
20240516,122400,262991620,542,540,542,540,1001
20240516,122300,262451078,540,540,540,540,500
20240516,122200,262181078,540,541,541,540,1500
20240516,122100,261370578,542,542,542,542,6
20240516,122000,261367326,541,541,541,541,8088
20240516,121900,256991718,541,542,542,541,1100
20240516,121800,256396418,543,542,543,542,759
20240516,121700,255984781,542,542,542,542,210
20240516,121600,255870961,542,542,542,542,1030
20240516,121500,255312701,542,541,543,541,2809
20240516,121400,253790814,543,543,543,543,0
20240516,121300,253790814,543,542,543,542,4
20240516,121200,253788645,543,543,543,543,20388
20240516,121100,242717961,543,539,543,539,82072
20240516,121000,198397389,539,539,539,539,5
20240516,120900,198394694,539,539,539,539,22
20240516,120800,198382836,538,538,538,538,500
20240516,120700,198113836,539,539,539,539,34
20240516,120600,198095510,538,538,538,538,698
20240516,120500,197719986,538,538,538,538,2521
20240516,120400,196363688,538,538,538,538,0
20240516,120300,196363688,538,538,538,538,1
20240516,120200,196363150,537,537,537,537,0
20240516,120100,196363150,537,538,538,537,505
20240516,120000,196091964,537,537,537,537,0
20240516,115900,196091964,537,538,538,537,20046
20240516,115800,185315539,538,538,538,538,0
20240516,115700,185315539,538,538,538,538,4000
20240516,115600,183163539,539,538,539,538,51
20240516,115500,183136100,538,538,538,538,0
20240516,115400,183136100,538,538,538,538,0
20240516,115300,183136100,538,538,538,538,2
20240516,115200,183135024,539,539,539,539,0
20240516,115100,183135024,539,539,539,539,0
20240516,115000,183135024,539,538,539,538,2
20240516,114900,183133947,537,537,537,537,1
20240516,114800,183133410,537,537,537,537,25
20240516,114700,183119985,539,539,539,539,2
20240516,114600,183118907,538,538,538,538,558
20240516,114500,182818703,538,538,538,538,0
20240516,114400,182818703,538,538,538,538,4460
20240516,114300,180419223,539,539,539,539,3
20240516,114200,180417606,538,538,538,538,0
20240516,114100,180417606,538,538,538,538,0
20240516,114000,180417606,538,538,538,538,728
20240516,113900,180025942,537,537,537,537,60
20240516,113800,179993722,537,537,537,537,0
20240516,113700,179993722,537,537,537,537,0
20240516,113600,179993722,537,537,537,537,0
20240516,113500,179993722,537,537,537,537,0
20240516,113400,179993722,537,537,537,537,498
20240516,113300,179726296,537,536,537,535,36
20240516,113200,179707028,537,537,537,537,0
20240516,113100,179707028,537,537,537,537,0
20240516,113000,179707028,537,537,537,537,1
20240516,112900,179706491,537,535,537,535,601
20240516,112800,179384754,537,536,537,535,551
20240516,112700,179089918,535,537,537,535,3124
20240516,112600,177413540,537,537,537,537,1500
20240516,112500,176608040,538,538,538,538,0
20240516,112400,176608040,538,538,538,538,0
20240516,112300,176608040,538,538,538,538,2666
20240516,112200,175173732,539,539,539,539,0
20240516,112100,175173732,539,539,539,539,0
20240516,112000,175173732,539,539,539,539,383
20240516,111900,174967295,540,540,540,540,0
20240516,111800,174967295,540,540,540,540,0
20240516,111700,174967295,540,539,540,539,919
20240516,111600,174471036,540,539,540,539,799
20240516,111500,174040042,539,539,539,539,500
20240516,111400,173770542,539,540,540,539,877
20240516,111300,173297582,539,539,540,539,206
20240516,111200,173186543,538,538,538,538,200
20240516,111100,173078943,540,540,540,540,0
20240516,111000,173078943,540,540,540,540,1
20240516,110900,173078403,538,539,539,538,30
20240516,110800,173062259,539,540,540,539,1633
20240516,110700,172182060,540,540,540,540,3812
20240516,110600,170123580,539,539,539,539,3022
20240516,110500,168494722,539,539,539,539,1
20240516,110400,168494183,540,540,540,540,4
20240516,110300,168492023,539,539,539,538,798
20240516,110200,168061902,539,539,539,539,0
20240516,110100,168061902,539,539,539,539,0
20240516,110000,168061902,539,539,539,539,0
20240516,105900,168061902,539,539,539,539,0
20240516,105800,168061902,539,539,539,539,0
20240516,105700,168061902,539,539,539,537,102
20240516,105600,168007124,539,539,539,539,94
20240516,105500,167956458,539,539,539,539,100
20240516,105400,167902558,539,539,539,539,1
20240516,105300,167902019,538,538,538,538,0
20240516,105200,167902019,538,538,538,538,6865
20240516,105100,164208649,539,539,539,539,9
20240516,105000,164203798,539,539,539,539,3345
20240516,104900,162400843,539,539,539,539,50
20240516,104800,162373893,539,539,539,539,50
20240516,104700,162346943,539,539,539,539,2008
20240516,104600,161264631,539,539,539,539,0
20240516,104500,161264631,539,539,539,539,79
20240516,104400,161222050,539,539,539,539,0
20240516,104300,161222050,539,539,539,539,0
20240516,104200,161222050,539,539,539,539,1
20240516,104100,161221511,539,539,539,539,0
20240516,104000,161221511,539,538,539,538,2201
20240516,103900,160037372,538,538,539,538,251
20240516,103800,159902333,539,540,540,539,4834
20240516,103700,157296806,539,539,539,539,200
20240516,103600,157189006,540,539,540,539,26
20240516,103500,157174991,539,539,539,539,353
20240516,103400,156984724,539,540,540,539,251
20240516,103300,156849434,539,539,539,539,250
20240516,103200,156714684,539,540,540,539,1951
20240516,103100,155661145,539,539,539,539,397
20240516,103000,155447162,539,539,539,539,1
20240516,102900,155446623,539,539,539,539,1
20240516,102800,155446084,538,538,538,538,200
20240516,102700,155338484,538,539,539,538,201
20240516,102600,155230345,538,538,538,538,859
20240516,102500,154768203,538,538,538,538,0
20240516,102400,154768203,538,539,540,538,1173
20240516,102300,154136959,539,539,539,539,83
20240516,102200,154092222,538,538,538,538,1016
20240516,102100,153545614,540,540,540,540,0
20240516,102000,153545614,540,538,540,538,2179
20240516,101900,152371306,538,537,538,537,3057
20240516,101800,150729137,538,537,538,536,1211
20240516,101700,150080030,538,538,538,538,0
20240516,101600,150080030,538,538,538,538,0
20240516,101500,150080030,538,537,538,535,222
20240516,101400,149961060,537,537,537,537,200
20240516,101300,149853660,538,538,538,538,2
20240516,101200,149852584,537,537,537,537,95
20240516,101100,149801569,538,538,538,538,1
20240516,101000,149801031,539,539,539,539,0
20240516,100900,149801031,539,539,539,539,1
20240516,100800,149800492,537,537,537,537,660
20240516,100700,149446072,540,538,540,538,1000
20240516,100600,148906290,537,540,540,537,705
20240516,100500,148526286,540,540,540,539,3857
20240516,100400,146447356,540,540,540,540,21
20240516,100300,146436016,540,539,540,539,966
20240516,100200,145914796,539,538,539,538,10740
20240516,100100,140136164,538,538,538,538,544
20240516,100000,139843492,538,538,538,538,41
20240516,095900,139821434,538,537,538,537,380
20240516,095800,139617373,537,537,537,537,11
20240516,095700,139611466,537,537,537,537,852
20240516,095600,139153942,537,536,537,536,111
20240516,095500,139094436,536,536,536,536,40
20240516,095400,139072996,536,536,536,536,1170
20240516,095300,138445876,535,537,537,535,6609
20240516,095200,134906403,536,536,536,536,100
20240516,095100,134852803,537,537,537,537,8
20240516,095000,134848507,536,536,536,535,4028
20240516,094900,132693273,536,536,536,536,700
20240516,094800,132318073,537,537,537,537,113
20240516,094700,132257392,537,537,537,537,0
20240516,094600,132257392,537,537,537,537,0
20240516,094500,132257392,537,537,537,537,143
20240516,094400,132180601,537,536,537,536,3402
20240516,094300,130354628,536,536,536,536,1100
20240516,094200,129765028,536,536,536,536,2113
20240516,094100,128632460,536,535,536,535,1051
20240516,094000,128070125,536,535,536,535,101
20240516,093900,128016089,537,537,537,537,100
20240516,093800,127962389,537,537,537,535,253
20240516,093700,127826728,537,537,537,537,504
20240516,093600,127556080,537,536,537,536,15290
20240516,093500,119349519,535,536,536,535,172
20240516,093400,119257427,535,534,535,534,717
20240516,093300,118873951,534,534,534,534,179
20240516,093200,118778365,534,534,535,534,2701
20240516,093100,117336030,534,534,534,534,617
20240516,093000,117006552,535,535,535,534,1677
20240516,092900,116109800,535,535,535,535,589
20240516,092800,115794685,537,536,537,536,1904
20240516,092700,114773625,535,536,536,535,1603
20240516,092600,113915518,534,535,536,534,16859
20240516,092500,104905048,535,538,538,535,1029
20240516,092400,104351767,536,539,539,536,4521
20240516,092300,101922489,540,541,544,540,3202
20240516,092200,100185818,541,540,541,540,5252
20240516,092100,97349737,540,534,540,534,29638
20240516,092000,81471070,533,532,533,532,4306
20240516,091900,79177073,531,532,532,531,300
20240516,091800,79017772,532,534,535,532,601
20240516,091700,78696538,531,532,532,531,2592
20240516,091600,77319120,535,533,535,533,2048
20240516,091500,76225638,532,533,533,532,30
20240516,091400,76209668,532,532,532,532,202
20240516,091300,76102204,533,531,533,531,9004
20240516,091200,71321070,531,531,532,531,2029
20240516,091100,70242670,532,533,533,532,19940
20240516,091000,59632584,534,535,535,533,12736
20240516,090900,52837589,535,535,535,535,4023
20240516,090800,50685284,535,533,535,532,2379
20240516,090700,49414821,534,534,534,533,8173
20240516,090600,45050494,534,534,534,534,526
20240516,090500,44769610,535,532,535,532,6332
20240516,090400,41383475,535,535,537,535,13215
20240516,090300,34308585,535,537,537,533,16013
20240516,090200,25742836,538,542,543,535,17255
20240516,090100,16396724,551,529,560,529,25388
20240516,090000,2574636,529,528,533,528,3836