KissMeData/203650/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,203200,495153415,3410,3410,3410,3410,2111
20240514,203100,495153415,3410,3410,3410,3410,0
20240514,203000,495153415,3410,3410,3410,3410,0
20240514,202900,495153415,3410,3410,3410,3410,0
20240514,202800,495153415,3410,3410,3410,3410,0
20240514,202700,495153415,3410,3410,3410,3410,0
20240514,202600,495153415,3410,3410,3410,3410,0
20240514,202500,495153415,3410,3410,3410,3410,0
20240514,202400,495153415,3410,3410,3410,3410,0
20240514,202300,495153415,3410,3410,3410,3410,0
20240514,202200,495153415,3410,3410,3410,3410,0
20240514,202100,495153415,3410,3410,3410,3410,0
20240514,202000,495153415,3410,3410,3410,3410,0
20240514,201900,495153415,3410,3410,3410,3410,0
20240514,201800,495153415,3410,3410,3410,3410,0
20240514,201700,495153415,3410,3410,3410,3410,0
20240514,201600,495153415,3410,3410,3410,3410,0
20240514,201500,495153415,3410,3410,3410,3410,0
20240514,201400,495153415,3410,3410,3410,3410,0
20240514,201300,495153415,3410,3410,3410,3410,0
20240514,201200,495153415,3410,3410,3410,3410,0
20240514,201100,495153415,3410,3410,3410,3410,0
20240514,201000,495153415,3410,3410,3410,3410,0
20240514,200900,495153415,3410,3410,3410,3410,0
20240514,200800,495153415,3410,3410,3410,3410,0
20240514,200700,495153415,3410,3410,3410,3410,0
20240514,200600,495153415,3410,3410,3410,3410,0
20240514,200500,495153415,3410,3410,3410,3410,0
20240514,200400,495153415,3410,3410,3410,3410,0
20240514,200300,495153415,3410,3410,3410,3410,0
20240514,200200,495153415,3410,3410,3410,3410,2111
20240514,200100,495153415,3410,3410,3410,3410,0
20240514,200000,495153415,3410,3410,3410,3410,0
20240514,195900,495153415,3410,3410,3410,3410,0
20240514,195800,495153415,3410,3410,3410,3410,0
20240514,195700,495153415,3410,3410,3410,3410,0
20240514,195600,495153415,3410,3410,3410,3410,0
20240514,195500,495153415,3410,3410,3410,3410,0
20240514,195400,495153415,3410,3410,3410,3410,0
20240514,195300,495153415,3410,3410,3410,3410,0
20240514,195200,495153415,3410,3410,3410,3410,0
20240514,195100,495153415,3410,3410,3410,3410,0
20240514,195000,495153415,3410,3410,3410,3410,0
20240514,194900,495153415,3410,3410,3410,3410,0
20240514,194800,495153415,3410,3410,3410,3410,0
20240514,194700,495153415,3410,3410,3410,3410,0
20240514,194600,495153415,3410,3410,3410,3410,0
20240514,194500,495153415,3410,3410,3410,3410,0
20240514,194400,495153415,3410,3410,3410,3410,0
20240514,194300,495153415,3410,3410,3410,3410,0
20240514,194200,495153415,3410,3410,3410,3410,0
20240514,194100,495153415,3410,3410,3410,3410,0
20240514,194000,495153415,3410,3410,3410,3410,0
20240514,193900,495153415,3410,3410,3410,3410,0
20240514,193800,495153415,3410,3410,3410,3410,0
20240514,193700,495153415,3410,3410,3410,3410,0
20240514,193600,495153415,3410,3410,3410,3410,0
20240514,193500,495153415,3410,3410,3410,3410,0
20240514,193400,495153415,3410,3410,3410,3410,0
20240514,193300,495153415,3410,3410,3410,3410,0
20240514,193200,495153415,3410,3410,3410,3410,2111
20240514,193100,495153415,3410,3410,3410,3410,0
20240514,193000,495153415,3410,3410,3410,3410,0
20240514,192900,495153415,3410,3410,3410,3410,0
20240514,192800,495153415,3410,3410,3410,3410,0
20240514,192700,495153415,3410,3410,3410,3410,0
20240514,192600,495153415,3410,3410,3410,3410,0
20240514,192500,495153415,3410,3410,3410,3410,0
20240514,192400,495153415,3410,3410,3410,3410,0
20240514,192300,495153415,3410,3410,3410,3410,0
20240514,192200,495153415,3410,3410,3410,3410,0
20240514,192100,495153415,3410,3410,3410,3410,0
20240514,192000,495153415,3410,3410,3410,3410,0
20240514,191900,495153415,3410,3410,3410,3410,0
20240514,191800,495153415,3410,3410,3410,3410,0
20240514,191700,495153415,3410,3410,3410,3410,0
20240514,191600,495153415,3410,3410,3410,3410,0
20240514,191500,495153415,3410,3410,3410,3410,0
20240514,191400,495153415,3410,3410,3410,3410,0
20240514,191300,495153415,3410,3410,3410,3410,0
20240514,191200,495153415,3410,3410,3410,3410,0
20240514,191100,495153415,3410,3410,3410,3410,0
20240514,191000,495153415,3410,3410,3410,3410,0
20240514,190900,495153415,3410,3410,3410,3410,0
20240514,190800,495153415,3410,3410,3410,3410,0
20240514,190700,495153415,3410,3410,3410,3410,0
20240514,190600,495153415,3410,3410,3410,3410,0
20240514,190500,495153415,3410,3410,3410,3410,0
20240514,190400,495153415,3410,3410,3410,3410,0
20240514,190300,495153415,3410,3410,3410,3410,0
20240514,190200,495153415,3410,3410,3410,3410,2111
20240514,190100,495153415,3410,3410,3410,3410,0
20240514,190000,495153415,3410,3410,3410,3410,0
20240514,185900,495153415,3410,3410,3410,3410,0
20240514,185800,495153415,3410,3410,3410,3410,0
20240514,185700,495153415,3410,3410,3410,3410,0
20240514,185600,495153415,3410,3410,3410,3410,0
20240514,185500,495153415,3410,3410,3410,3410,0
20240514,185400,495153415,3410,3410,3410,3410,0
20240514,185300,495153415,3410,3410,3410,3410,0
20240514,185200,495153415,3410,3410,3410,3410,0
20240514,185100,495153415,3410,3410,3410,3410,0
20240514,185000,495153415,3410,3410,3410,3410,0
20240514,184900,495153415,3410,3410,3410,3410,0
20240514,184800,495153415,3410,3410,3410,3410,0
20240514,184700,495153415,3410,3410,3410,3410,0
20240514,184600,495153415,3410,3410,3410,3410,0
20240514,184500,495153415,3410,3410,3410,3410,0
20240514,184400,495153415,3410,3410,3410,3410,0
20240514,184300,495153415,3410,3410,3410,3410,0
20240514,184200,495153415,3410,3410,3410,3410,0
20240514,184100,495153415,3410,3410,3410,3410,0
20240514,184000,495153415,3410,3410,3410,3410,0
20240514,183900,495153415,3410,3410,3410,3410,0
20240514,183800,495153415,3410,3410,3410,3410,0
20240514,183700,495153415,3410,3410,3410,3410,0
20240514,183600,495153415,3410,3410,3410,3410,0
20240514,183500,495153415,3410,3410,3410,3410,0
20240514,183400,495153415,3410,3410,3410,3410,0
20240514,183300,495153415,3410,3410,3410,3410,0
20240514,183200,495153415,3410,3410,3410,3410,2111
20240514,183100,495153415,3410,3410,3410,3410,0
20240514,183000,495153415,3410,3410,3410,3410,0
20240514,182900,495153415,3410,3410,3410,3410,0
20240514,182800,495153415,3410,3410,3410,3410,0
20240514,182700,495153415,3410,3410,3410,3410,0
20240514,182600,495153415,3410,3410,3410,3410,0
20240514,182500,495153415,3410,3410,3410,3410,0
20240514,182400,495153415,3410,3410,3410,3410,0
20240514,182300,495153415,3410,3410,3410,3410,0
20240514,182200,495153415,3410,3410,3410,3410,0
20240514,182100,495153415,3410,3410,3410,3410,0
20240514,182000,495153415,3410,3410,3410,3410,0
20240514,181900,495153415,3410,3410,3410,3410,0
20240514,181800,495153415,3410,3410,3410,3410,0
20240514,181700,495153415,3410,3410,3410,3410,0
20240514,181600,495153415,3410,3410,3410,3410,0
20240514,181500,495153415,3410,3410,3410,3410,0
20240514,181400,495153415,3410,3410,3410,3410,0
20240514,181300,495153415,3410,3410,3410,3410,0
20240514,181200,495153415,3410,3410,3410,3410,0
20240514,181100,495153415,3410,3410,3410,3410,0
20240514,181000,495153415,3410,3410,3410,3410,0
20240514,180900,495153415,3410,3410,3410,3410,0
20240514,180800,495153415,3410,3410,3410,3410,0
20240514,180700,495153415,3410,3410,3410,3410,0
20240514,180600,495153415,3410,3410,3410,3410,0
20240514,180500,495153415,3410,3410,3410,3410,0
20240514,180400,495153415,3410,3410,3410,3410,0
20240514,180300,495153415,3410,3410,3410,3410,0
20240514,180200,495153415,3410,3410,3410,3410,2111
20240514,180100,495153415,3410,3410,3410,3410,0
20240514,180000,495153415,3410,3410,3410,3410,0
20240514,175900,495153415,3410,3410,3410,3410,0
20240514,175800,495153415,3410,3410,3410,3410,0
20240514,175700,495153415,3410,3410,3410,3410,0
20240514,175600,495153415,3410,3410,3410,3410,0
20240514,175500,495153415,3410,3410,3410,3410,0
20240514,175400,495153415,3410,3410,3410,3410,0
20240514,175300,495153415,3410,3410,3410,3410,0
20240514,175200,495153415,3410,3410,3410,3410,0
20240514,175100,495153415,3410,3410,3410,3410,0
20240514,175000,495153415,3410,3410,3410,3410,0
20240514,174900,495153415,3410,3410,3410,3410,0
20240514,174800,495153415,3410,3410,3410,3410,0
20240514,174700,495153415,3410,3410,3410,3410,0
20240514,174600,495153415,3410,3410,3410,3410,0
20240514,174500,495153415,3410,3410,3410,3410,0
20240514,174400,495153415,3410,3410,3410,3410,0
20240514,174300,495153415,3410,3410,3410,3410,0
20240514,174200,495153415,3410,3410,3410,3410,0
20240514,174100,495153415,3410,3410,3410,3410,0
20240514,174000,495153415,3410,3410,3410,3410,0
20240514,173900,495153415,3410,3410,3410,3410,0
20240514,173800,495153415,3410,3410,3410,3410,0
20240514,173700,495153415,3410,3410,3410,3410,0
20240514,173600,495153415,3410,3410,3410,3410,0
20240514,173500,495153415,3410,3410,3410,3410,0
20240514,173400,495153415,3410,3410,3410,3410,0
20240514,173300,495153415,3410,3410,3410,3410,0
20240514,173200,495153415,3410,3410,3410,3410,2111
20240514,173100,495153415,3410,3410,3410,3410,0
20240514,173000,495153415,3410,3410,3410,3410,0
20240514,172900,495153415,3410,3410,3410,3410,0
20240514,172800,495153415,3410,3410,3410,3410,0
20240514,172700,495153415,3410,3410,3410,3410,0
20240514,172600,495153415,3410,3410,3410,3410,0
20240514,172500,495153415,3410,3410,3410,3410,0
20240514,172400,495153415,3410,3410,3410,3410,0
20240514,172300,495153415,3410,3410,3410,3410,0
20240514,172200,495153415,3410,3410,3410,3410,0
20240514,172100,495153415,3410,3410,3410,3410,0
20240514,172000,495153415,3410,3410,3410,3410,0
20240514,171900,495153415,3410,3410,3410,3410,0
20240514,171800,495153415,3410,3410,3410,3410,0
20240514,171700,495153415,3410,3410,3410,3410,0
20240514,171600,495153415,3410,3410,3410,3410,0
20240514,171500,495153415,3410,3410,3410,3410,0
20240514,171400,495153415,3410,3410,3410,3410,0
20240514,171300,495153415,3410,3410,3410,3410,0
20240514,171200,495153415,3410,3410,3410,3410,0
20240514,171100,495153415,3410,3410,3410,3410,0
20240514,171000,495153415,3410,3410,3410,3410,0
20240514,170900,495153415,3410,3410,3410,3410,0
20240514,170800,495153415,3410,3410,3410,3410,0
20240514,170700,495153415,3410,3410,3410,3410,0
20240514,170600,495153415,3410,3410,3410,3410,0
20240514,170500,495153415,3410,3410,3410,3410,0
20240514,170400,495153415,3410,3410,3410,3410,0
20240514,170300,495153415,3410,3410,3410,3410,0
20240514,170200,495153415,3410,3410,3410,3410,2111
20240514,170100,495153415,3410,3410,3410,3410,0
20240514,170000,495153415,3410,3410,3410,3410,0
20240514,165900,495153415,3410,3410,3410,3410,0
20240514,165800,495153415,3410,3410,3410,3410,0
20240514,165700,495153415,3410,3410,3410,3410,0
20240514,165600,495153415,3410,3410,3410,3410,0
20240514,165500,495153415,3410,3410,3410,3410,0
20240514,165400,495153415,3410,3410,3410,3410,0
20240514,165300,495153415,3410,3410,3410,3410,0
20240514,165200,495153415,3410,3410,3410,3410,0
20240514,165100,495153415,3410,3410,3410,3410,0
20240514,165000,495153415,3410,3410,3410,3410,0
20240514,164900,495153415,3410,3410,3410,3410,0
20240514,164800,495153415,3410,3410,3410,3410,0
20240514,164700,495153415,3410,3410,3410,3410,0
20240514,164600,495153415,3410,3410,3410,3410,0
20240514,164500,495153415,3410,3410,3410,3410,0
20240514,164400,495153415,3410,3410,3410,3410,0
20240514,164300,495153415,3410,3410,3410,3410,0
20240514,164200,495153415,3410,3410,3410,3410,0
20240514,164100,495153415,3410,3410,3410,3410,0
20240514,164000,495153415,3410,3410,3410,3410,0
20240514,163900,495153415,3410,3410,3410,3410,0
20240514,163800,495153415,3410,3410,3410,3410,0
20240514,163700,495153415,3410,3410,3410,3410,0
20240514,163600,495153415,3410,3410,3410,3410,0
20240514,163500,495153415,3410,3410,3410,3410,0
20240514,163400,495153415,3410,3410,3410,3410,0
20240514,163300,495153415,3410,3410,3410,3410,0
20240514,163200,495153415,3410,3410,3410,3410,2111
20240514,163100,495153415,3410,3410,3410,3410,0
20240514,163000,495153415,3410,3410,3410,3410,0
20240514,162900,495153415,3410,3410,3410,3410,0
20240514,162800,495153415,3410,3410,3410,3410,0
20240514,162700,495153415,3410,3410,3410,3410,0
20240514,162600,495153415,3410,3410,3410,3410,0
20240514,162500,495153415,3410,3410,3410,3410,0
20240514,162400,495153415,3410,3410,3410,3410,0
20240514,162300,495153415,3410,3410,3410,3410,0
20240514,162200,495153415,3410,3410,3410,3410,0
20240514,162100,495153415,3410,3410,3410,3410,0
20240514,162000,495153415,3410,3410,3410,3410,0
20240514,161900,495153415,3410,3410,3410,3410,0
20240514,161800,495153415,3410,3410,3410,3410,0
20240514,161700,495153415,3410,3410,3410,3410,0
20240514,161600,495153415,3410,3410,3410,3410,0
20240514,161500,495153415,3410,3410,3410,3410,0
20240514,161400,495153415,3410,3410,3410,3410,0
20240514,161300,495153415,3410,3410,3410,3410,0
20240514,161200,495153415,3410,3410,3410,3410,0
20240514,161100,495153415,3410,3410,3410,3410,0
20240514,161000,495153415,3410,3410,3410,3410,0
20240514,160900,495153415,3410,3410,3410,3410,0
20240514,160800,495153415,3410,3410,3410,3410,0
20240514,160700,495153415,3410,3410,3410,3410,0
20240514,160600,495153415,3410,3410,3410,3410,0
20240514,160500,495153415,3410,3410,3410,3410,0
20240514,160400,495153415,3410,3410,3410,3410,0
20240514,160300,495153415,3410,3410,3410,3410,0
20240514,160200,495153415,3410,3410,3410,3410,2111
20240514,160100,495153415,3410,3410,3410,3410,0
20240514,160000,495153415,3410,3410,3410,3410,0
20240514,155900,495153415,3410,3410,3410,3410,0
20240514,155800,495153415,3410,3410,3410,3410,0
20240514,155700,495153415,3410,3410,3410,3410,0
20240514,155600,495153415,3410,3410,3410,3410,0
20240514,155500,495153415,3410,3410,3410,3410,0
20240514,155400,495153415,3410,3410,3410,3410,0
20240514,155300,495153415,3410,3410,3410,3410,0
20240514,155200,495153415,3410,3410,3410,3410,0
20240514,155100,495153415,3410,3410,3410,3410,0
20240514,155000,495153415,3410,3410,3410,3410,0
20240514,154900,495153415,3410,3410,3410,3410,0
20240514,154800,495153415,3410,3410,3410,3410,0
20240514,154700,495153415,3410,3410,3410,3410,0
20240514,154600,495153415,3410,3410,3410,3410,0
20240514,154500,495153415,3410,3410,3410,3410,0
20240514,154400,495153415,3410,3410,3410,3410,0
20240514,154300,495153415,3410,3410,3410,3410,0
20240514,154200,495153415,3410,3410,3410,3410,0
20240514,154100,495153415,3410,3410,3410,3410,0
20240514,154000,495153415,3410,3410,3410,3410,0
20240514,153900,495153415,3410,3410,3410,3410,0
20240514,153800,495153415,3410,3410,3410,3410,0
20240514,153700,495153415,3410,3410,3410,3410,0
20240514,153600,495153415,3410,3410,3410,3410,0
20240514,153500,495153415,3410,3410,3410,3410,0
20240514,153400,495153415,3410,3410,3410,3410,0
20240514,153300,495153415,3410,3410,3410,3410,0
20240514,153200,495153415,3410,3410,3410,3410,2111
20240514,153100,495153415,3410,3410,3410,3410,0
20240514,153000,495153415,3410,3410,3410,3410,2111
20240514,152900,487954905,3410,3410,3410,3410,0
20240514,152800,487954905,3410,3410,3410,3410,0
20240514,152700,487954905,3410,3410,3410,3410,0
20240514,152600,487954905,3410,3410,3410,3410,0
20240514,152500,487954905,3410,3410,3410,3410,0
20240514,152400,487954905,3410,3410,3410,3410,0
20240514,152300,487954905,3410,3410,3410,3410,0
20240514,152200,487954905,3410,3410,3410,3410,0
20240514,152100,487954905,3410,3410,3410,3410,0
20240514,152000,487954905,3410,3410,3410,3410,0
20240514,151900,487954905,3410,3405,3410,3405,1386
20240514,151800,483234330,3410,3410,3410,3410,0
20240514,151700,483234330,3410,3410,3410,3410,489
20240514,151600,481566840,3410,3410,3410,3410,389
20240514,151500,480240350,3415,3415,3415,3415,0
20240514,151400,480240350,3415,3410,3415,3410,30
20240514,151300,480138045,3415,3415,3415,3415,0
20240514,151200,480138045,3415,3415,3415,3415,1
20240514,151100,480134630,3410,3410,3410,3410,442
20240514,151000,478627410,3410,3410,3410,3410,459
20240514,150900,477062220,3415,3415,3415,3415,71
20240514,150800,476819755,3415,3410,3415,3410,101
20240514,150700,476475340,3410,3415,3415,3410,1125
20240514,150600,472639080,3410,3415,3415,3410,73
20240514,150500,472389930,3420,3420,3420,3420,0
20240514,150400,472389930,3420,3415,3420,3415,10
20240514,150300,472355735,3415,3415,3415,3415,1
20240514,150200,472352320,3415,3415,3415,3415,102
20240514,150100,472003990,3420,3420,3420,3420,0
20240514,150000,472003990,3420,3420,3420,3420,144
20240514,145900,471511510,3420,3420,3420,3420,0
20240514,145800,471511510,3420,3410,3420,3410,31
20240514,145700,471405780,3415,3415,3415,3415,230
20240514,145600,470620330,3420,3415,3420,3415,800
20240514,145500,467885920,3410,3415,3415,3410,33
20240514,145400,467773325,3420,3415,3420,3415,100
20240514,145300,467431345,3420,3420,3420,3420,0
20240514,145200,467431345,3420,3420,3420,3420,300
20240514,145100,466405345,3420,3420,3420,3420,0
20240514,145000,466405345,3420,3420,3420,3420,0
20240514,144900,466405345,3420,3420,3420,3420,8
20240514,144800,466377985,3420,3420,3420,3420,0
20240514,144700,466377985,3420,3420,3420,3420,350
20240514,144600,465180985,3420,3420,3420,3420,0
20240514,144500,465180985,3420,3410,3420,3410,404
20240514,144400,463803315,3410,3420,3420,3410,130
20240514,144300,463360005,3415,3420,3420,3415,11
20240514,144200,463322435,3405,3410,3410,3405,2242
20240514,144100,455678545,3420,3420,3420,3420,0
20240514,144000,455678545,3420,3420,3420,3420,0
20240514,143900,455678545,3420,3420,3420,3420,1
20240514,143800,455675125,3415,3415,3415,3415,16
20240514,143700,455620485,3420,3420,3420,3420,0
20240514,143600,455620485,3420,3420,3420,3420,0
20240514,143500,455620485,3420,3420,3420,3420,3
20240514,143400,455610225,3420,3420,3420,3420,0
20240514,143300,455610225,3420,3420,3420,3420,1
20240514,143200,455606805,3415,3415,3415,3415,0
20240514,143100,455606805,3415,3415,3415,3415,1984
20240514,143000,448831445,3420,3420,3420,3420,0
20240514,142900,448831445,3420,3415,3420,3415,989
20240514,142800,445454005,3420,3420,3420,3420,0
20240514,142700,445454005,3420,3420,3420,3420,0
20240514,142600,445454005,3420,3420,3420,3420,0
20240514,142500,445454005,3420,3420,3420,3420,0
20240514,142400,445454005,3420,3420,3420,3420,1
20240514,142300,445450585,3420,3420,3420,3420,0
20240514,142200,445450585,3420,3420,3420,3420,0
20240514,142100,445450585,3420,3420,3420,3420,200
20240514,142000,444766585,3420,3420,3420,3420,0
20240514,141900,444766585,3420,3420,3420,3420,0
20240514,141800,444766585,3420,3420,3420,3415,38
20240514,141700,444636770,3420,3420,3420,3420,19
20240514,141600,444571790,3420,3420,3420,3420,38
20240514,141500,444441830,3415,3420,3420,3415,389
20240514,141400,443112465,3420,3420,3420,3420,36
20240514,141300,442989345,3415,3415,3420,3415,199
20240514,141200,442309755,3420,3420,3420,3420,0
20240514,141100,442309755,3420,3420,3420,3420,5
20240514,141000,442292655,3420,3420,3420,3420,1
20240514,140900,442289235,3415,3415,3415,3415,1
20240514,140800,442285820,3415,3415,3415,3415,30
20240514,140700,442183370,3415,3420,3420,3415,230
20240514,140600,441397915,3415,3415,3420,3415,392
20240514,140500,440059230,3415,3415,3415,3415,100
20240514,140400,439717730,3420,3420,3420,3420,130
20240514,140300,439273130,3420,3420,3420,3420,1
20240514,140200,439269710,3420,3420,3420,3420,0
20240514,140100,439269710,3420,3420,3420,3420,0
20240514,140000,439269710,3420,3420,3420,3420,0
20240514,135900,439269710,3420,3420,3420,3420,0
20240514,135800,439269710,3420,3420,3420,3420,1
20240514,135700,439266290,3415,3415,3420,3415,33
20240514,135600,439153590,3420,3420,3420,3420,0
20240514,135500,439153590,3420,3420,3420,3415,85
20240514,135400,438862895,3425,3425,3425,3425,50
20240514,135300,438691645,3425,3425,3425,3425,0
20240514,135200,438691645,3425,3425,3425,3425,0
20240514,135100,438691645,3425,3425,3425,3425,0
20240514,135000,438691645,3425,3420,3425,3420,235
20240514,134900,437887940,3420,3420,3420,3420,267
20240514,134800,436974800,3420,3420,3420,3420,551
20240514,134700,435090380,3420,3420,3420,3420,0
20240514,134600,435090380,3420,3420,3420,3420,26
20240514,134500,435001460,3415,3415,3415,3415,29
20240514,134400,434902425,3420,3420,3420,3420,50
20240514,134300,434731425,3420,3420,3420,3420,30
20240514,134200,434628825,3420,3415,3420,3415,16
20240514,134100,434574180,3420,3415,3420,3415,515
20240514,134000,432815445,3420,3420,3420,3420,3
20240514,133900,432805185,3420,3420,3420,3420,0
20240514,133800,432805185,3420,3420,3420,3420,1
20240514,133700,432801765,3420,3420,3420,3420,0
20240514,133600,432801765,3420,3420,3420,3420,10
20240514,133500,432767565,3420,3420,3420,3420,30
20240514,133400,432664965,3420,3420,3420,3420,0
20240514,133300,432664965,3420,3420,3425,3420,870
20240514,133200,429689550,3425,3425,3425,3425,1
20240514,133100,429686125,3420,3420,3420,3420,251
20240514,133000,428827705,3420,3420,3420,3420,154
20240514,132900,428301025,3425,3425,3425,3425,0
20240514,132800,428301025,3425,3420,3425,3420,120
20240514,132700,427890525,3425,3425,3425,3425,0
20240514,132600,427890525,3425,3425,3425,3425,14
20240514,132500,427842575,3425,3425,3425,3425,0
20240514,132400,427842575,3425,3425,3425,3425,0
20240514,132300,427842575,3425,3425,3425,3425,20
20240514,132200,427774075,3425,3425,3425,3425,0
20240514,132100,427774075,3425,3420,3425,3410,1339
20240514,132000,423196745,3410,3420,3420,3410,1016
20240514,131900,419732175,3415,3415,3415,3415,67
20240514,131800,419503370,3415,3415,3415,3410,119
20240514,131700,419097075,3420,3420,3420,3415,289
20240514,131600,418109820,3420,3420,3420,3420,50
20240514,131500,417938820,3420,3420,3420,3420,1
20240514,131400,417935400,3415,3420,3420,3415,1602
20240514,131300,412461560,3420,3420,3420,3420,37
20240514,131200,412335020,3420,3420,3420,3420,27
20240514,131100,412242680,3420,3415,3420,3415,30
20240514,131000,412140225,3420,3420,3420,3420,3
20240514,130900,412129965,3415,3415,3415,3415,1513
20240514,130800,406963070,3420,3420,3420,3420,3
20240514,130700,406952810,3420,3420,3420,3420,0
20240514,130600,406952810,3420,3420,3420,3420,11
20240514,130500,406915190,3420,3420,3420,3420,0
20240514,130400,406915190,3420,3420,3420,3420,9
20240514,130300,406884410,3420,3420,3420,3420,2
20240514,130200,406877570,3420,3420,3420,3420,20
20240514,130100,406809170,3425,3425,3425,3425,60
20240514,130000,406603670,3425,3425,3425,3425,0
20240514,125900,406603670,3425,3420,3425,3420,441
20240514,125800,405095445,3425,3425,3425,3425,0
20240514,125700,405095445,3425,3425,3425,3425,1
20240514,125600,405092020,3420,3420,3425,3420,177
20240514,125500,404486675,3420,3420,3420,3420,5
20240514,125400,404469575,3425,3425,3425,3425,1
20240514,125300,404466150,3420,3425,3425,3420,45
20240514,125200,404312225,3425,3425,3425,3425,1
20240514,125100,404308800,3425,3425,3425,3425,0
20240514,125000,404308800,3425,3420,3425,3420,51
20240514,124900,404134130,3430,3420,3430,3420,288
20240514,124800,403149160,3420,3425,3425,3420,302
20240514,124700,402114820,3420,3420,3420,3420,0
20240514,124600,402114820,3420,3420,3420,3420,0
20240514,124500,402114820,3420,3420,3420,3420,39
20240514,124400,401981440,3420,3420,3420,3420,40
20240514,124300,401844640,3430,3430,3430,3430,20
20240514,124200,401776040,3430,3430,3430,3430,20
20240514,124100,401707440,3430,3430,3430,3430,30
20240514,124000,401604540,3430,3430,3430,3430,39
20240514,123900,401470770,3430,3430,3430,3430,0
20240514,123800,401470770,3430,3430,3430,3430,3
20240514,123700,401460480,3430,3430,3430,3430,21
20240514,123600,401388450,3430,3430,3430,3430,1
20240514,123500,401385020,3420,3420,3420,3420,500
20240514,123400,399675020,3430,3430,3430,3430,7
20240514,123300,399651010,3430,3425,3430,3425,1298
20240514,123200,395201410,3430,3430,3430,3430,0
20240514,123100,395201410,3430,3430,3430,3430,2
20240514,123000,395194550,3430,3425,3430,3425,6
20240514,122900,395173995,3425,3420,3425,3420,2038
20240514,122800,388203785,3420,3420,3420,3420,0
20240514,122700,388203785,3420,3420,3420,3420,0
20240514,122600,388203785,3420,3420,3420,3420,0
20240514,122500,388203785,3420,3420,3420,3420,0
20240514,122400,388203785,3420,3420,3420,3420,0
20240514,122300,388203785,3420,3415,3420,3415,27
20240514,122200,388111575,3415,3415,3415,3415,29
20240514,122100,388012540,3425,3425,3425,3425,0
20240514,122000,388012540,3425,3425,3425,3425,0
20240514,121900,388012540,3425,3425,3425,3425,9
20240514,121800,387981715,3425,3425,3425,3425,0
20240514,121700,387981715,3425,3425,3425,3425,0
20240514,121600,387981715,3425,3425,3425,3425,9
20240514,121500,387950890,3425,3425,3425,3425,0
20240514,121400,387950890,3425,3425,3425,3425,0
20240514,121300,387950890,3425,3425,3425,3425,0
20240514,121200,387950890,3425,3420,3425,3420,1000
20240514,121100,384530885,3420,3420,3420,3420,130
20240514,121000,384086285,3420,3430,3430,3420,206
20240514,120900,383381755,3430,3430,3430,3430,0
20240514,120800,383381755,3430,3420,3430,3420,101
20240514,120700,383036325,3420,3420,3420,3420,107
20240514,120600,382670385,3420,3420,3420,3420,3
20240514,120500,382660125,3430,3425,3430,3425,67
20240514,120400,382430320,3420,3420,3430,3420,3
20240514,120300,382420050,3420,3420,3420,3420,401
20240514,120200,381048630,3430,3430,3430,3430,500
20240514,120100,379333630,3430,3430,3430,3430,0
20240514,120000,379333630,3430,3430,3430,3430,2010
20240514,115900,372439330,3430,3430,3430,3430,250
20240514,115800,371581830,3430,3430,3430,3430,300
20240514,115700,370552830,3430,3430,3430,3430,200
20240514,115600,369866830,3430,3430,3430,3430,1
20240514,115500,369863400,3430,3430,3430,3430,1005
20240514,115400,366416250,3430,3425,3430,3425,100
20240514,115300,366073470,3425,3425,3425,3425,0
20240514,115200,366073470,3425,3425,3425,3425,0
20240514,115100,366073470,3425,3425,3425,3425,0
20240514,115000,366073470,3425,3425,3425,3425,58
20240514,114900,365874820,3430,3430,3430,3425,502
20240514,114800,364155460,3425,3425,3425,3425,40
20240514,114700,364018460,3430,3425,3430,3425,30
20240514,114600,363915705,3430,3430,3430,3430,0
20240514,114500,363915705,3430,3430,3430,3430,17
20240514,114400,363857395,3430,3430,3430,3430,18
20240514,114300,363795655,3425,3430,3430,3425,310
20240514,114200,362733200,3435,3430,3435,3430,2164
20240514,114100,355309155,3430,3425,3430,3425,215
20240514,114000,354571780,3420,3420,3420,3420,0
20240514,113900,354571780,3420,3420,3420,3420,15
20240514,113800,354520480,3425,3425,3425,3425,0
20240514,113700,354520480,3425,3425,3425,3425,0
20240514,113600,354520480,3425,3425,3425,3425,103
20240514,113500,354167705,3425,3430,3430,3425,212
20240514,113400,353441585,3430,3430,3430,3430,0
20240514,113300,353441585,3430,3430,3430,3430,0
20240514,113200,353441585,3430,3430,3430,3430,0
20240514,113100,353441585,3430,3430,3430,3430,142
20240514,113000,352954525,3430,3430,3430,3430,0
20240514,112900,352954525,3430,3430,3430,3430,387
20240514,112800,351627115,3430,3430,3430,3430,315
20240514,112700,350546665,3430,3430,3430,3430,10
20240514,112600,350512365,3430,3430,3430,3430,201
20240514,112500,349822935,3430,3430,3435,3430,58
20240514,112400,349623910,3435,3435,3435,3435,0
20240514,112300,349623910,3435,3430,3435,3430,22
20240514,112200,349548400,3435,3435,3435,3435,0
20240514,112100,349548400,3435,3435,3435,3435,0
20240514,112000,349548400,3435,3430,3435,3430,5
20240514,111900,349531240,3430,3430,3430,3420,221
20240514,111800,348773690,3430,3430,3435,3430,2329
20240514,111700,340782720,3430,3425,3430,3425,254
20240514,111600,339912500,3425,3425,3425,3425,5
20240514,111500,339895375,3425,3425,3425,3425,504
20240514,111400,338169175,3420,3420,3420,3420,1
20240514,111300,338165755,3425,3425,3425,3425,0
20240514,111200,338165755,3425,3425,3425,3425,49
20240514,111100,337997930,3425,3425,3425,3425,21
20240514,111000,337926005,3415,3425,3425,3415,458
20240514,110900,336361565,3425,3425,3425,3425,113
20240514,110800,335974540,3425,3430,3430,3425,315
20240514,110700,334894980,3435,3435,3435,3435,0
20240514,110600,334894980,3435,3430,3435,3430,50
20240514,110500,334723405,3430,3435,3435,3430,14
20240514,110400,334675365,3430,3430,3435,3430,1039
20240514,110300,331109355,3430,3430,3430,3430,0
20240514,110200,331109355,3430,3430,3430,3430,52
20240514,110100,330930995,3435,3435,3435,3435,1
20240514,110000,330927560,3435,3435,3435,3435,0
20240514,105900,330927560,3435,3425,3435,3425,7
20240514,105800,330903575,3425,3425,3425,3425,100
20240514,105700,330561075,3430,3430,3430,3430,1405
20240514,105600,325741925,3435,3425,3435,3425,4300
20240514,105500,310994160,3420,3420,3425,3420,3175
20240514,105400,300120660,3420,3425,3425,3420,412
20240514,105300,298711570,3425,3420,3425,3420,64
20240514,105200,298492405,3420,3420,3420,3420,2999
20240514,105100,288235825,3420,3420,3420,3420,0
20240514,105000,288235825,3420,3420,3420,3420,1004
20240514,104900,284802145,3420,3420,3420,3420,2
20240514,104800,284795305,3420,3420,3420,3420,335
20240514,104700,283649605,3420,3420,3420,3420,104
20240514,104600,283293925,3420,3420,3420,3420,472
20240514,104500,281679685,3420,3405,3420,3405,7025
20240514,104400,257654510,3415,3415,3415,3415,1204
20240514,104300,253542850,3415,3415,3415,3415,0
20240514,104200,253542850,3415,3415,3415,3415,0
20240514,104100,253542850,3415,3405,3415,3405,31
20240514,104000,253436995,3400,3400,3400,3400,4
20240514,103900,253423395,3415,3405,3415,3405,86
20240514,103800,253130055,3405,3405,3405,3405,0
20240514,103700,253130055,3405,3410,3410,3405,158
20240514,103600,252591490,3405,3405,3405,3405,1
20240514,103500,252588085,3410,3410,3410,3410,0
20240514,103400,252588085,3410,3410,3410,3410,5
20240514,103300,252571035,3415,3415,3415,3415,1
20240514,103200,252567620,3415,3410,3415,3400,48
20240514,103100,252404230,3415,3415,3415,3415,0
20240514,103000,252404230,3415,3410,3415,3410,12
20240514,102900,252363305,3410,3415,3415,3410,10
20240514,102800,252329180,3420,3420,3420,3420,0
20240514,102700,252329180,3420,3420,3420,3420,0
20240514,102600,252329180,3420,3415,3420,3395,508
20240514,102500,250591880,3420,3420,3420,3420,28
20240514,102400,250496120,3420,3415,3420,3415,65
20240514,102300,250273850,3415,3410,3415,3400,1718
20240514,102200,244419820,3415,3415,3415,3415,882
20240514,102100,241407790,3420,3415,3420,3415,624
20240514,102000,239276825,3415,3410,3415,3410,2038
20240514,101900,232327235,3410,3410,3410,3410,3414
20240514,101800,220685495,3400,3400,3400,3400,5
20240514,101700,220668495,3410,3410,3410,3410,3
20240514,101600,220658265,3410,3410,3410,3410,0
20240514,101500,220658265,3410,3410,3410,3410,1
20240514,101400,220654855,3405,3405,3405,3405,1598
20240514,101300,215213665,3410,3410,3410,3410,12
20240514,101200,215172745,3405,3410,3410,3405,186
20240514,101100,214538630,3410,3410,3410,3410,2
20240514,101000,214531810,3405,3405,3405,3405,200
20240514,100900,213850810,3410,3410,3410,3410,6
20240514,100800,213830350,3410,3410,3410,3410,161
20240514,100700,213281340,3400,3405,3405,3400,1937
20240514,100600,206686000,3410,3410,3410,3410,21
20240514,100500,206614390,3410,3410,3410,3410,20
20240514,100400,206546190,3405,3405,3405,3405,1
20240514,100300,206542785,3415,3415,3415,3415,514
20240514,100200,204787475,3415,3410,3415,3410,1072
20240514,100100,201131945,3410,3405,3410,3405,53
20240514,100000,200951415,3405,3405,3405,3405,29
20240514,095900,200852670,3410,3405,3410,3405,150
20240514,095800,200341900,3410,3410,3410,3410,57
20240514,095700,200147530,3400,3410,3410,3400,504
20240514,095600,198433890,3410,3410,3410,3400,110
20240514,095500,198059790,3410,3410,3410,3410,62
20240514,095400,197848370,3410,3410,3410,3410,5
20240514,095300,197831320,3410,3410,3410,3410,567
20240514,095200,195897850,3410,3400,3410,3400,8
20240514,095100,195870640,3415,3415,3415,3415,0
20240514,095000,195870640,3415,3410,3415,3410,501
20240514,094900,194162225,3415,3415,3415,3415,1
20240514,094800,194158810,3415,3415,3415,3415,107
20240514,094700,193793405,3405,3410,3410,3405,1056
20240514,094600,190197215,3415,3415,3420,3415,1544
20240514,094500,184923540,3415,3410,3420,3410,4478
20240514,094400,169642520,3405,3405,3410,3400,1781
20240514,094300,163577980,3400,3400,3400,3400,100
20240514,094200,163237980,3405,3405,3405,3400,2154
20240514,094100,155903875,3405,3400,3405,3400,1340
20240514,094000,151347375,3400,3395,3400,3395,12688
20240514,093900,108230655,3395,3390,3395,3385,2834
20240514,093800,98616535,3390,3390,3390,3385,53
20240514,093700,98437120,3385,3385,3385,3385,0
20240514,093600,98437120,3385,3385,3385,3385,150
20240514,093500,97929370,3385,3385,3385,3385,60
20240514,093400,97726270,3385,3385,3385,3385,10
20240514,093300,97692420,3385,3380,3390,3380,82
20240514,093200,97414985,3385,3385,3385,3385,637
20240514,093100,95258740,3385,3385,3385,3385,2627
20240514,093000,86366345,3385,3385,3385,3385,1537
20240514,092900,81163600,3385,3385,3385,3380,908
20240514,092800,78090070,3385,3375,3385,3375,2438
20240514,092700,69851565,3375,3375,3375,3375,500
20240514,092600,68164065,3380,3380,3380,3380,0
20240514,092500,68164065,3380,3380,3380,3380,1
20240514,092400,68160685,3370,3375,3375,3370,828
20240514,092300,65370185,3370,3370,3370,3370,79
20240514,092200,65103955,3375,3375,3375,3375,430
20240514,092100,63652705,3375,3375,3375,3375,0
20240514,092000,63652705,3375,3375,3375,3375,254
20240514,091900,62795455,3365,3370,3370,3365,1528
20240514,091800,57646100,3375,3375,3375,3375,6
20240514,091700,57625850,3375,3375,3375,3370,1240
20240514,091600,53446160,3375,3375,3375,3375,30
20240514,091500,53344910,3375,3380,3380,3370,193
20240514,091400,52692655,3380,3380,3380,3380,22
20240514,091300,52618295,3380,3380,3380,3380,0
20240514,091200,52618295,3380,3380,3380,3380,794
20240514,091100,49934575,3380,3380,3380,3380,734
20240514,091000,47453655,3380,3370,3380,3370,30
20240514,090900,47352455,3375,3370,3375,3370,2849
20240514,090800,37751195,3370,3370,3370,3370,0
20240514,090700,37751195,3370,3370,3370,3370,7
20240514,090600,37727605,3365,3360,3365,3360,2376
20240514,090500,29737350,3360,3355,3360,3355,325
20240514,090400,28646200,3350,3350,3350,3345,401
20240514,090300,27302855,3350,3345,3350,3340,590
20240514,090200,25329775,3340,3340,3345,3340,790
20240514,090100,22690690,3345,3345,3345,3345,51
20240514,090000,22520095,3345,3330,3355,3330,6762