KissMeData/271830/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205300,336017540,3295,3295,3295,3295,357
20240514,205200,336017540,3295,3295,3295,3295,0
20240514,205100,336017540,3295,3295,3295,3295,0
20240514,205000,336017540,3295,3295,3295,3295,0
20240514,204900,336017540,3295,3295,3295,3295,0
20240514,204800,336017540,3295,3295,3295,3295,0
20240514,204700,336017540,3295,3295,3295,3295,0
20240514,204600,336017540,3295,3295,3295,3295,0
20240514,204500,336017540,3295,3295,3295,3295,0
20240514,204400,336017540,3295,3295,3295,3295,0
20240514,204300,336017540,3295,3295,3295,3295,0
20240514,204200,336017540,3295,3295,3295,3295,0
20240514,204100,336017540,3295,3295,3295,3295,0
20240514,204000,336017540,3295,3295,3295,3295,0
20240514,203900,336017540,3295,3295,3295,3295,0
20240514,203800,336017540,3295,3295,3295,3295,0
20240514,203700,336017540,3295,3295,3295,3295,0
20240514,203600,336017540,3295,3295,3295,3295,0
20240514,203500,336017540,3295,3295,3295,3295,0
20240514,203400,336017540,3295,3295,3295,3295,0
20240514,203300,336017540,3295,3295,3295,3295,0
20240514,203200,336017540,3295,3295,3295,3295,0
20240514,203100,336017540,3295,3295,3295,3295,0
20240514,203000,336017540,3295,3295,3295,3295,0
20240514,202900,336017540,3295,3295,3295,3295,0
20240514,202800,336017540,3295,3295,3295,3295,0
20240514,202700,336017540,3295,3295,3295,3295,0
20240514,202600,336017540,3295,3295,3295,3295,0
20240514,202500,336017540,3295,3295,3295,3295,0
20240514,202400,336017540,3295,3295,3295,3295,0
20240514,202300,336017540,3295,3295,3295,3295,357
20240514,202200,336017540,3295,3295,3295,3295,0
20240514,202100,336017540,3295,3295,3295,3295,0
20240514,202000,336017540,3295,3295,3295,3295,0
20240514,201900,336017540,3295,3295,3295,3295,0
20240514,201800,336017540,3295,3295,3295,3295,0
20240514,201700,336017540,3295,3295,3295,3295,0
20240514,201600,336017540,3295,3295,3295,3295,0
20240514,201500,336017540,3295,3295,3295,3295,0
20240514,201400,336017540,3295,3295,3295,3295,0
20240514,201300,336017540,3295,3295,3295,3295,0
20240514,201200,336017540,3295,3295,3295,3295,0
20240514,201100,336017540,3295,3295,3295,3295,0
20240514,201000,336017540,3295,3295,3295,3295,0
20240514,200900,336017540,3295,3295,3295,3295,0
20240514,200800,336017540,3295,3295,3295,3295,0
20240514,200700,336017540,3295,3295,3295,3295,0
20240514,200600,336017540,3295,3295,3295,3295,0
20240514,200500,336017540,3295,3295,3295,3295,0
20240514,200400,336017540,3295,3295,3295,3295,0
20240514,200300,336017540,3295,3295,3295,3295,0
20240514,200200,336017540,3295,3295,3295,3295,0
20240514,200100,336017540,3295,3295,3295,3295,0
20240514,200000,336017540,3295,3295,3295,3295,0
20240514,195900,336017540,3295,3295,3295,3295,0
20240514,195800,336017540,3295,3295,3295,3295,0
20240514,195700,336017540,3295,3295,3295,3295,0
20240514,195600,336017540,3295,3295,3295,3295,0
20240514,195500,336017540,3295,3295,3295,3295,0
20240514,195400,336017540,3295,3295,3295,3295,0
20240514,195300,336017540,3295,3295,3295,3295,357
20240514,195200,336017540,3295,3295,3295,3295,0
20240514,195100,336017540,3295,3295,3295,3295,0
20240514,195000,336017540,3295,3295,3295,3295,0
20240514,194900,336017540,3295,3295,3295,3295,0
20240514,194800,336017540,3295,3295,3295,3295,0
20240514,194700,336017540,3295,3295,3295,3295,0
20240514,194600,336017540,3295,3295,3295,3295,0
20240514,194500,336017540,3295,3295,3295,3295,0
20240514,194400,336017540,3295,3295,3295,3295,0
20240514,194300,336017540,3295,3295,3295,3295,0
20240514,194200,336017540,3295,3295,3295,3295,0
20240514,194100,336017540,3295,3295,3295,3295,0
20240514,194000,336017540,3295,3295,3295,3295,0
20240514,193900,336017540,3295,3295,3295,3295,0
20240514,193800,336017540,3295,3295,3295,3295,0
20240514,193700,336017540,3295,3295,3295,3295,0
20240514,193600,336017540,3295,3295,3295,3295,0
20240514,193500,336017540,3295,3295,3295,3295,0
20240514,193400,336017540,3295,3295,3295,3295,0
20240514,193300,336017540,3295,3295,3295,3295,0
20240514,193200,336017540,3295,3295,3295,3295,0
20240514,193100,336017540,3295,3295,3295,3295,0
20240514,193000,336017540,3295,3295,3295,3295,0
20240514,192900,336017540,3295,3295,3295,3295,0
20240514,192800,336017540,3295,3295,3295,3295,0
20240514,192700,336017540,3295,3295,3295,3295,0
20240514,192600,336017540,3295,3295,3295,3295,0
20240514,192500,336017540,3295,3295,3295,3295,0
20240514,192400,336017540,3295,3295,3295,3295,0
20240514,192300,336017540,3295,3295,3295,3295,357
20240514,192200,336017540,3295,3295,3295,3295,0
20240514,192100,336017540,3295,3295,3295,3295,0
20240514,192000,336017540,3295,3295,3295,3295,0
20240514,191900,336017540,3295,3295,3295,3295,0
20240514,191800,336017540,3295,3295,3295,3295,0
20240514,191700,336017540,3295,3295,3295,3295,0
20240514,191600,336017540,3295,3295,3295,3295,0
20240514,191500,336017540,3295,3295,3295,3295,0
20240514,191400,336017540,3295,3295,3295,3295,0
20240514,191300,336017540,3295,3295,3295,3295,0
20240514,191200,336017540,3295,3295,3295,3295,0
20240514,191100,336017540,3295,3295,3295,3295,0
20240514,191000,336017540,3295,3295,3295,3295,0
20240514,190900,336017540,3295,3295,3295,3295,0
20240514,190800,336017540,3295,3295,3295,3295,0
20240514,190700,336017540,3295,3295,3295,3295,0
20240514,190600,336017540,3295,3295,3295,3295,0
20240514,190500,336017540,3295,3295,3295,3295,0
20240514,190400,336017540,3295,3295,3295,3295,0
20240514,190300,336017540,3295,3295,3295,3295,0
20240514,190200,336017540,3295,3295,3295,3295,0
20240514,190100,336017540,3295,3295,3295,3295,0
20240514,190000,336017540,3295,3295,3295,3295,0
20240514,185900,336017540,3295,3295,3295,3295,0
20240514,185800,336017540,3295,3295,3295,3295,0
20240514,185700,336017540,3295,3295,3295,3295,0
20240514,185600,336017540,3295,3295,3295,3295,0
20240514,185500,336017540,3295,3295,3295,3295,0
20240514,185400,336017540,3295,3295,3295,3295,0
20240514,185300,336017540,3295,3295,3295,3295,357
20240514,185200,336017540,3295,3295,3295,3295,0
20240514,185100,336017540,3295,3295,3295,3295,0
20240514,185000,336017540,3295,3295,3295,3295,0
20240514,184900,336017540,3295,3295,3295,3295,0
20240514,184800,336017540,3295,3295,3295,3295,0
20240514,184700,336017540,3295,3295,3295,3295,0
20240514,184600,336017540,3295,3295,3295,3295,0
20240514,184500,336017540,3295,3295,3295,3295,0
20240514,184400,336017540,3295,3295,3295,3295,0
20240514,184300,336017540,3295,3295,3295,3295,0
20240514,184200,336017540,3295,3295,3295,3295,0
20240514,184100,336017540,3295,3295,3295,3295,0
20240514,184000,336017540,3295,3295,3295,3295,0
20240514,183900,336017540,3295,3295,3295,3295,0
20240514,183800,336017540,3295,3295,3295,3295,0
20240514,183700,336017540,3295,3295,3295,3295,0
20240514,183600,336017540,3295,3295,3295,3295,0
20240514,183500,336017540,3295,3295,3295,3295,0
20240514,183400,336017540,3295,3295,3295,3295,0
20240514,183300,336017540,3295,3295,3295,3295,0
20240514,183200,336017540,3295,3295,3295,3295,0
20240514,183100,336017540,3295,3295,3295,3295,0
20240514,183000,336017540,3295,3295,3295,3295,0
20240514,182900,336017540,3295,3295,3295,3295,0
20240514,182800,336017540,3295,3295,3295,3295,0
20240514,182700,336017540,3295,3295,3295,3295,0
20240514,182600,336017540,3295,3295,3295,3295,0
20240514,182500,336017540,3295,3295,3295,3295,0
20240514,182400,336017540,3295,3295,3295,3295,0
20240514,182300,336017540,3295,3295,3295,3295,357
20240514,182200,336017540,3295,3295,3295,3295,0
20240514,182100,336017540,3295,3295,3295,3295,0
20240514,182000,336017540,3295,3295,3295,3295,0
20240514,181900,336017540,3295,3295,3295,3295,0
20240514,181800,336017540,3295,3295,3295,3295,0
20240514,181700,336017540,3295,3295,3295,3295,0
20240514,181600,336017540,3295,3295,3295,3295,0
20240514,181500,336017540,3295,3295,3295,3295,0
20240514,181400,336017540,3295,3295,3295,3295,0
20240514,181300,336017540,3295,3295,3295,3295,0
20240514,181200,336017540,3295,3295,3295,3295,0
20240514,181100,336017540,3295,3295,3295,3295,0
20240514,181000,336017540,3295,3295,3295,3295,0
20240514,180900,336017540,3295,3295,3295,3295,0
20240514,180800,336017540,3295,3295,3295,3295,0
20240514,180700,336017540,3295,3295,3295,3295,0
20240514,180600,336017540,3295,3295,3295,3295,0
20240514,180500,336017540,3295,3295,3295,3295,0
20240514,180400,336017540,3295,3295,3295,3295,0
20240514,180300,336017540,3295,3295,3295,3295,0
20240514,180200,336017540,3295,3295,3295,3295,0
20240514,180100,336017540,3295,3295,3295,3295,0
20240514,180000,336017540,3295,3295,3295,3295,0
20240514,175900,336017540,3295,3295,3295,3295,0
20240514,175800,336017540,3295,3295,3295,3295,0
20240514,175700,336017540,3295,3295,3295,3295,0
20240514,175600,336017540,3295,3295,3295,3295,0
20240514,175500,336017540,3295,3295,3295,3295,0
20240514,175400,336017540,3295,3295,3295,3295,0
20240514,175300,336017540,3295,3295,3295,3295,357
20240514,175200,336017540,3295,3295,3295,3295,0
20240514,175100,336017540,3295,3295,3295,3295,0
20240514,175000,336017540,3295,3295,3295,3295,0
20240514,174900,336017540,3295,3295,3295,3295,0
20240514,174800,336017540,3295,3295,3295,3295,0
20240514,174700,336017540,3295,3295,3295,3295,0
20240514,174600,336017540,3295,3295,3295,3295,0
20240514,174500,336017540,3295,3295,3295,3295,0
20240514,174400,336017540,3295,3295,3295,3295,0
20240514,174300,336017540,3295,3295,3295,3295,0
20240514,174200,336017540,3295,3295,3295,3295,0
20240514,174100,336017540,3295,3295,3295,3295,0
20240514,174000,336017540,3295,3295,3295,3295,0
20240514,173900,336017540,3295,3295,3295,3295,0
20240514,173800,336017540,3295,3295,3295,3295,0
20240514,173700,336017540,3295,3295,3295,3295,0
20240514,173600,336017540,3295,3295,3295,3295,0
20240514,173500,336017540,3295,3295,3295,3295,0
20240514,173400,336017540,3295,3295,3295,3295,0
20240514,173300,336017540,3295,3295,3295,3295,0
20240514,173200,336017540,3295,3295,3295,3295,0
20240514,173100,336017540,3295,3295,3295,3295,0
20240514,173000,336017540,3295,3295,3295,3295,0
20240514,172900,336017540,3295,3295,3295,3295,0
20240514,172800,336017540,3295,3295,3295,3295,0
20240514,172700,336017540,3295,3295,3295,3295,0
20240514,172600,336017540,3295,3295,3295,3295,0
20240514,172500,336017540,3295,3295,3295,3295,0
20240514,172400,336017540,3295,3295,3295,3295,0
20240514,172300,336017540,3295,3295,3295,3295,357
20240514,172200,336017540,3295,3295,3295,3295,0
20240514,172100,336017540,3295,3295,3295,3295,0
20240514,172000,336017540,3295,3295,3295,3295,0
20240514,171900,336017540,3295,3295,3295,3295,0
20240514,171800,336017540,3295,3295,3295,3295,0
20240514,171700,336017540,3295,3295,3295,3295,0
20240514,171600,336017540,3295,3295,3295,3295,0
20240514,171500,336017540,3295,3295,3295,3295,0
20240514,171400,336017540,3295,3295,3295,3295,0
20240514,171300,336017540,3295,3295,3295,3295,0
20240514,171200,336017540,3295,3295,3295,3295,0
20240514,171100,336017540,3295,3295,3295,3295,0
20240514,171000,336017540,3295,3295,3295,3295,0
20240514,170900,336017540,3295,3295,3295,3295,0
20240514,170800,336017540,3295,3295,3295,3295,0
20240514,170700,336017540,3295,3295,3295,3295,0
20240514,170600,336017540,3295,3295,3295,3295,0
20240514,170500,336017540,3295,3295,3295,3295,0
20240514,170400,336017540,3295,3295,3295,3295,0
20240514,170300,336017540,3295,3295,3295,3295,0
20240514,170200,336017540,3295,3295,3295,3295,0
20240514,170100,336017540,3295,3295,3295,3295,0
20240514,170000,336017540,3295,3295,3295,3295,0
20240514,165900,336017540,3295,3295,3295,3295,0
20240514,165800,336017540,3295,3295,3295,3295,0
20240514,165700,336017540,3295,3295,3295,3295,0
20240514,165600,336017540,3295,3295,3295,3295,0
20240514,165500,336017540,3295,3295,3295,3295,0
20240514,165400,336017540,3295,3295,3295,3295,0
20240514,165300,336017540,3295,3295,3295,3295,357
20240514,165200,336017540,3295,3295,3295,3295,0
20240514,165100,336017540,3295,3295,3295,3295,0
20240514,165000,336017540,3295,3295,3295,3295,0
20240514,164900,336017540,3295,3295,3295,3295,0
20240514,164800,336017540,3295,3295,3295,3295,0
20240514,164700,336017540,3295,3295,3295,3295,0
20240514,164600,336017540,3295,3295,3295,3295,0
20240514,164500,336017540,3295,3295,3295,3295,0
20240514,164400,336017540,3295,3295,3295,3295,0
20240514,164300,336017540,3295,3295,3295,3295,0
20240514,164200,336017540,3295,3295,3295,3295,0
20240514,164100,336017540,3295,3295,3295,3295,0
20240514,164000,336017540,3295,3295,3295,3295,0
20240514,163900,336017540,3295,3295,3295,3295,0
20240514,163800,336017540,3295,3295,3295,3295,0
20240514,163700,336017540,3295,3295,3295,3295,0
20240514,163600,336017540,3295,3295,3295,3295,0
20240514,163500,336017540,3295,3295,3295,3295,0
20240514,163400,336017540,3295,3295,3295,3295,0
20240514,163300,336017540,3295,3295,3295,3295,0
20240514,163200,336017540,3295,3295,3295,3295,0
20240514,163100,336017540,3295,3295,3295,3295,0
20240514,163000,336017540,3295,3295,3295,3295,0
20240514,162900,336017540,3295,3295,3295,3295,0
20240514,162800,336017540,3295,3295,3295,3295,0
20240514,162700,336017540,3295,3295,3295,3295,0
20240514,162600,336017540,3295,3295,3295,3295,0
20240514,162500,336017540,3295,3295,3295,3295,0
20240514,162400,336017540,3295,3295,3295,3295,0
20240514,162300,336017540,3295,3295,3295,3295,357
20240514,162200,336017540,3295,3295,3295,3295,0
20240514,162100,336017540,3295,3295,3295,3295,0
20240514,162000,336017540,3295,3295,3295,3295,0
20240514,161900,336017540,3295,3295,3295,3295,0
20240514,161800,336017540,3295,3295,3295,3295,0
20240514,161700,336017540,3295,3295,3295,3295,0
20240514,161600,336017540,3295,3295,3295,3295,0
20240514,161500,336017540,3295,3295,3295,3295,0
20240514,161400,336017540,3295,3295,3295,3295,0
20240514,161300,336017540,3295,3295,3295,3295,0
20240514,161200,336017540,3295,3295,3295,3295,0
20240514,161100,336017540,3295,3295,3295,3295,0
20240514,161000,336017540,3295,3295,3295,3295,0
20240514,160900,336017540,3295,3295,3295,3295,0
20240514,160800,336017540,3295,3295,3295,3295,0
20240514,160700,336017540,3295,3295,3295,3295,0
20240514,160600,336017540,3295,3295,3295,3295,0
20240514,160500,336017540,3295,3295,3295,3295,0
20240514,160400,336017540,3295,3295,3295,3295,0
20240514,160300,336017540,3295,3295,3295,3295,0
20240514,160200,336017540,3295,3295,3295,3295,0
20240514,160100,336017540,3295,3295,3295,3295,0
20240514,160000,336017540,3295,3295,3295,3295,0
20240514,155900,336017540,3295,3295,3295,3295,0
20240514,155800,336017540,3295,3295,3295,3295,0
20240514,155700,336017540,3295,3295,3295,3295,0
20240514,155600,336017540,3295,3295,3295,3295,0
20240514,155500,336017540,3295,3295,3295,3295,0
20240514,155400,336017540,3295,3295,3295,3295,0
20240514,155300,336017540,3295,3295,3295,3295,357
20240514,155200,336017540,3295,3295,3295,3295,0
20240514,155100,336017540,3295,3295,3295,3295,0
20240514,155000,336017540,3295,3295,3295,3295,0
20240514,154900,336017540,3295,3295,3295,3295,0
20240514,154800,336017540,3295,3295,3295,3295,0
20240514,154700,336017540,3295,3295,3295,3295,0
20240514,154600,336017540,3295,3295,3295,3295,0
20240514,154500,336017540,3295,3295,3295,3295,0
20240514,154400,336017540,3295,3295,3295,3295,0
20240514,154300,336017540,3295,3295,3295,3295,0
20240514,154200,336017540,3295,3295,3295,3295,0
20240514,154100,336017540,3295,3295,3295,3295,0
20240514,154000,336017540,3295,3295,3295,3295,0
20240514,153900,336017540,3295,3295,3295,3295,0
20240514,153800,336017540,3295,3295,3295,3295,0
20240514,153700,336017540,3295,3295,3295,3295,0
20240514,153600,336017540,3295,3295,3295,3295,0
20240514,153500,336017540,3295,3295,3295,3295,0
20240514,153400,336017540,3295,3295,3295,3295,0
20240514,153300,336017540,3295,3295,3295,3295,0
20240514,153200,336017540,3295,3295,3295,3295,0
20240514,153100,336017540,3295,3295,3295,3295,0
20240514,153000,336017540,3295,3295,3295,3295,357
20240514,152900,334841225,3295,3295,3295,3295,0
20240514,152800,334841225,3295,3295,3295,3295,0
20240514,152700,334841225,3295,3295,3295,3295,0
20240514,152600,334841225,3295,3295,3295,3295,0
20240514,152500,334841225,3295,3295,3295,3295,0
20240514,152400,334841225,3295,3295,3295,3295,0
20240514,152300,334841225,3295,3295,3295,3295,0
20240514,152200,334841225,3295,3295,3295,3295,0
20240514,152100,334841225,3295,3295,3295,3295,0
20240514,152000,334841225,3295,3295,3295,3295,0
20240514,151900,334841225,3295,3285,3295,3285,2617
20240514,151800,326241595,3290,3290,3290,3290,6
20240514,151700,326221855,3290,3290,3290,3285,1044
20240514,151600,322787310,3285,3290,3290,3285,56
20240514,151500,322603120,3290,3290,3290,3290,0
20240514,151400,322603120,3290,3290,3290,3285,2430
20240514,151300,314615565,3290,3290,3290,3290,0
20240514,151200,314615565,3290,3290,3290,3290,0
20240514,151100,314615565,3290,3290,3290,3290,0
20240514,151000,314615565,3290,3285,3290,3285,652
20240514,150900,312473705,3290,3290,3295,3290,111
20240514,150800,312108510,3295,3295,3295,3295,0
20240514,150700,312108510,3295,3295,3295,3295,0
20240514,150600,312108510,3295,3295,3295,3295,0
20240514,150500,312108510,3295,3290,3295,3285,940
20240514,150400,309015765,3290,3290,3295,3290,2786
20240514,150300,299849820,3295,3295,3295,3295,0
20240514,150200,299849820,3295,3295,3295,3295,3
20240514,150100,299839935,3295,3290,3295,3290,727
20240514,150000,297448040,3290,3295,3295,3290,1569
20240514,145900,292285780,3295,3290,3295,3290,1346
20240514,145800,287857190,3295,3295,3295,3295,140
20240514,145700,287395890,3295,3295,3295,3295,1000
20240514,145600,284100890,3300,3300,3300,3300,0
20240514,145500,284100890,3300,3300,3300,3300,0
20240514,145400,284100890,3300,3300,3300,3300,388
20240514,145300,282820490,3300,3300,3300,3300,0
20240514,145200,282820490,3300,3300,3300,3300,103
20240514,145100,282480590,3295,3295,3295,3295,3039
20240514,145000,272467085,3295,3295,3295,3295,30
20240514,144900,272368235,3305,3305,3305,3305,0
20240514,144800,272368235,3305,3305,3305,3305,0
20240514,144700,272368235,3305,3305,3305,3305,6
20240514,144600,272348405,3310,3310,3310,3310,0
20240514,144500,272348405,3310,3310,3310,3310,0
20240514,144400,272348405,3310,3310,3310,3310,0
20240514,144300,272348405,3310,3310,3310,3310,0
20240514,144200,272348405,3310,3310,3310,3310,0
20240514,144100,272348405,3310,3310,3310,3310,2
20240514,144000,272341785,3295,3300,3300,3295,1117
20240514,143900,268658560,3300,3300,3300,3300,0
20240514,143800,268658560,3300,3310,3310,3300,701
20240514,143700,266345250,3305,3305,3305,3305,200
20240514,143600,265684250,3300,3305,3305,3300,1300
20240514,143500,261392750,3315,3315,3315,3315,0
20240514,143400,261392750,3315,3315,3315,3315,0
20240514,143300,261392750,3315,3315,3315,3315,0
20240514,143200,261392750,3315,3315,3315,3315,0
20240514,143100,261392750,3315,3315,3315,3315,0
20240514,143000,261392750,3315,3315,3315,3315,0
20240514,142900,261392750,3315,3315,3315,3315,0
20240514,142800,261392750,3315,3315,3315,3315,1
20240514,142700,261389435,3300,3300,3300,3300,17
20240514,142600,261333335,3315,3310,3315,3310,143
20240514,142500,260859975,3305,3305,3305,3305,0
20240514,142400,260859975,3305,3305,3310,3305,340
20240514,142300,259734765,3305,3305,3305,3305,1036
20240514,142200,256310785,3310,3310,3310,3310,0
20240514,142100,256310785,3310,3310,3310,3310,0
20240514,142000,256310785,3310,3310,3310,3310,342
20240514,141900,255178765,3310,3310,3310,3310,0
20240514,141800,255178765,3310,3310,3310,3310,0
20240514,141700,255178765,3310,3315,3315,3310,139
20240514,141600,254718640,3315,3315,3315,3315,27
20240514,141500,254629135,3310,3310,3310,3310,0
20240514,141400,254629135,3310,3310,3310,3310,0
20240514,141300,254629135,3310,3310,3310,3310,0
20240514,141200,254629135,3310,3315,3315,3310,97
20240514,141100,254307890,3320,3320,3320,3320,0
20240514,141000,254307890,3320,3315,3320,3315,40
20240514,140900,254175115,3315,3315,3315,3315,0
20240514,140800,254175115,3315,3315,3315,3315,0
20240514,140700,254175115,3315,3315,3315,3315,120
20240514,140600,253777315,3320,3320,3320,3320,0
20240514,140500,253777315,3320,3315,3320,3315,99
20240514,140400,253448885,3320,3320,3320,3320,0
20240514,140300,253448885,3320,3320,3320,3320,0
20240514,140200,253448885,3320,3320,3320,3320,0
20240514,140100,253448885,3320,3320,3320,3320,0
20240514,140000,253448885,3320,3315,3320,3315,79
20240514,135900,253186855,3320,3320,3320,3320,0
20240514,135800,253186855,3320,3315,3320,3315,144
20240514,135700,252709275,3320,3320,3320,3320,79
20240514,135600,252446995,3320,3315,3320,3315,215
20240514,135500,251734195,3310,3310,3310,3310,840
20240514,135400,248953795,3310,3310,3310,3310,0
20240514,135300,248953795,3310,3310,3310,3310,0
20240514,135200,248953795,3310,3310,3310,3310,0
20240514,135100,248953795,3310,3305,3310,3305,55
20240514,135000,248771770,3310,3310,3310,3310,0
20240514,134900,248771770,3310,3310,3310,3310,0
20240514,134800,248771770,3310,3310,3310,3310,895
20240514,134700,245809320,3320,3320,3320,3320,0
20240514,134600,245809320,3320,3315,3320,3315,131
20240514,134500,245374950,3315,3315,3315,3315,40
20240514,134400,245242350,3310,3310,3310,3310,0
20240514,134300,245242350,3310,3310,3310,3310,490
20240514,134200,243620450,3310,3305,3310,3305,1615
20240514,134100,238275375,3300,3300,3300,3300,0
20240514,134000,238275375,3300,3300,3300,3300,7
20240514,133900,238252275,3300,3300,3300,3300,200
20240514,133800,237592275,3300,3300,3300,3300,0
20240514,133700,237592275,3300,3300,3300,3300,0
20240514,133600,237592275,3300,3300,3300,3300,1082
20240514,133500,234021675,3305,3305,3305,3305,1
20240514,133400,234018370,3305,3305,3305,3305,0
20240514,133300,234018370,3305,3305,3305,3305,0
20240514,133200,234018370,3305,3305,3305,3305,25
20240514,133100,233935745,3305,3305,3305,3305,0
20240514,133000,233935745,3305,3305,3305,3305,201
20240514,132900,233271440,3310,3310,3310,3310,0
20240514,132800,233271440,3310,3310,3310,3310,0
20240514,132700,233271440,3310,3310,3310,3310,0
20240514,132600,233271440,3310,3310,3310,3310,0
20240514,132500,233271440,3310,3310,3310,3310,0
20240514,132400,233271440,3310,3310,3310,3310,0
20240514,132300,233271440,3310,3310,3310,3310,0
20240514,132200,233271440,3310,3310,3310,3310,0
20240514,132100,233271440,3310,3310,3310,3310,0
20240514,132000,233271440,3310,3310,3310,3310,0
20240514,131900,233271440,3310,3310,3315,3310,2553
20240514,131800,224811010,3295,3295,3295,3295,0
20240514,131700,224811010,3295,3295,3295,3295,1
20240514,131600,224807715,3290,3290,3290,3290,0
20240514,131500,224807715,3290,3290,3290,3290,0
20240514,131400,224807715,3290,3290,3290,3290,0
20240514,131300,224807715,3290,3290,3290,3290,0
20240514,131200,224807715,3290,3290,3290,3290,0
20240514,131100,224807715,3290,3290,3290,3290,0
20240514,131000,224807715,3290,3290,3290,3290,1
20240514,130900,224804425,3310,3310,3310,3310,7
20240514,130800,224781255,3310,3310,3310,3310,0
20240514,130700,224781255,3310,3310,3310,3310,1
20240514,130600,224777945,3295,3295,3295,3295,392
20240514,130500,223486305,3310,3310,3310,3310,61
20240514,130400,223284395,3310,3310,3310,3310,0
20240514,130300,223284395,3310,3310,3310,3310,2
20240514,130200,223277775,3310,3310,3310,3310,0
20240514,130100,223277775,3310,3305,3310,3305,101
20240514,130000,222943965,3295,3295,3295,3295,0
20240514,125900,222943965,3295,3295,3295,3295,10
20240514,125800,222911015,3295,3295,3295,3295,0
20240514,125700,222911015,3295,3295,3295,3295,0
20240514,125600,222911015,3295,3300,3300,3295,800
20240514,125500,220274930,3310,3310,3310,3310,10
20240514,125400,220241830,3300,3300,3300,3300,283
20240514,125300,219307930,3305,3310,3310,3305,398
20240514,125200,217991740,3310,3310,3310,3310,1
20240514,125100,217988430,3315,3315,3315,3315,2
20240514,125000,217981800,3315,3315,3315,3315,1
20240514,124900,217978485,3315,3315,3315,3315,1
20240514,124800,217975170,3310,3310,3310,3310,13
20240514,124700,217932140,3310,3310,3310,3310,152
20240514,124600,217429020,3310,3310,3310,3310,199
20240514,124500,216770330,3310,3310,3310,3310,1
20240514,124400,216767020,3315,3315,3315,3315,1
20240514,124300,216763705,3310,3310,3310,3310,0
20240514,124200,216763705,3310,3310,3310,3310,500
20240514,124100,215108705,3305,3305,3305,3305,0
20240514,124000,215108705,3305,3305,3305,3305,0
20240514,123900,215108705,3305,3305,3305,3305,0
20240514,123800,215108705,3305,3305,3305,3305,62
20240514,123700,214903795,3310,3310,3310,3310,3
20240514,123600,214893865,3310,3310,3310,3310,0
20240514,123500,214893865,3310,3310,3310,3310,0
20240514,123400,214893865,3310,3315,3315,3310,545
20240514,123300,213088690,3300,3300,3300,3300,0
20240514,123200,213088690,3300,3300,3300,3300,0
20240514,123100,213088690,3300,3300,3300,3300,1000
20240514,123000,209788690,3320,3320,3320,3320,0
20240514,122900,209788690,3320,3320,3320,3320,3000
20240514,122800,199828690,3320,3310,3320,3310,3000
20240514,122700,189877350,3310,3310,3310,3310,0
20240514,122600,189877350,3310,3310,3310,3310,0
20240514,122500,189877350,3310,3310,3310,3310,0
20240514,122400,189877350,3310,3310,3310,3310,0
20240514,122300,189877350,3310,3310,3310,3310,0
20240514,122200,189877350,3310,3310,3310,3310,0
20240514,122100,189877350,3310,3310,3310,3310,79
20240514,122000,189615860,3300,3305,3305,3300,8
20240514,121900,189589425,3305,3305,3305,3305,0
20240514,121800,189589425,3305,3305,3305,3305,0
20240514,121700,189589425,3305,3305,3305,3305,0
20240514,121600,189589425,3305,3305,3305,3305,0
20240514,121500,189589425,3305,3305,3305,3305,0
20240514,121400,189589425,3305,3305,3305,3305,0
20240514,121300,189589425,3305,3305,3305,3305,450
20240514,121200,188102175,3300,3300,3300,3300,0
20240514,121100,188102175,3300,3300,3300,3300,0
20240514,121000,188102175,3300,3300,3300,3300,500
20240514,120900,186452175,3300,3305,3305,3300,967
20240514,120800,183258740,3300,3300,3300,3300,0
20240514,120700,183258740,3300,3300,3300,3300,1000
20240514,120600,179958740,3295,3295,3295,3295,0
20240514,120500,179958740,3295,3295,3295,3295,0
20240514,120400,179958740,3295,3295,3295,3295,0
20240514,120300,179958740,3295,3295,3295,3295,0
20240514,120200,179958740,3295,3295,3295,3295,0
20240514,120100,179958740,3295,3295,3295,3295,30
20240514,120000,179859890,3295,3295,3295,3295,0
20240514,115900,179859890,3295,3295,3295,3295,0
20240514,115800,179859890,3295,3300,3300,3295,274
20240514,115700,178956665,3300,3295,3300,3295,648
20240514,115600,176821475,3295,3300,3300,3295,30
20240514,115500,176722575,3300,3300,3300,3300,0
20240514,115400,176722575,3300,3300,3300,3300,49
20240514,115300,176560875,3300,3300,3300,3300,28
20240514,115200,176468475,3290,3290,3290,3290,0
20240514,115100,176468475,3290,3290,3290,3290,296
20240514,115000,175494635,3295,3295,3295,3295,137
20240514,114900,175043220,3305,3305,3305,3305,0
20240514,114800,175043220,3305,3305,3305,3305,0
20240514,114700,175043220,3305,3305,3305,3305,0
20240514,114600,175043220,3305,3305,3305,3305,0
20240514,114500,175043220,3305,3305,3305,3305,5
20240514,114400,175026695,3305,3305,3305,3305,50
20240514,114300,174861445,3305,3305,3305,3305,0
20240514,114200,174861445,3305,3305,3305,3305,0
20240514,114100,174861445,3305,3305,3305,3305,0
20240514,114000,174861445,3305,3305,3305,3305,0
20240514,113900,174861445,3305,3305,3305,3305,0
20240514,113800,174861445,3305,3305,3305,3305,0
20240514,113700,174861445,3305,3305,3305,3305,0
20240514,113600,174861445,3305,3290,3305,3290,100
20240514,113500,174532220,3290,3295,3295,3285,3232
20240514,113400,163901545,3300,3300,3300,3300,0
20240514,113300,163901545,3300,3300,3300,3300,0
20240514,113200,163901545,3300,3300,3300,3300,0
20240514,113100,163901545,3300,3300,3300,3300,0
20240514,113000,163901545,3300,3300,3300,3300,50
20240514,112900,163736545,3300,3310,3315,3300,913
20240514,112800,160722000,3305,3305,3305,3305,0
20240514,112700,160722000,3305,3305,3305,3305,505
20240514,112600,159052975,3315,3315,3315,3315,0
20240514,112500,159052975,3315,3315,3315,3315,0
20240514,112400,159052975,3315,3315,3315,3315,0
20240514,112300,159052975,3315,3310,3315,3310,200
20240514,112200,158390200,3310,3310,3310,3310,0
20240514,112100,158390200,3310,3310,3310,3310,0
20240514,112000,158390200,3310,3310,3310,3310,0
20240514,111900,158390200,3310,3305,3310,3305,200
20240514,111800,157728375,3310,3310,3310,3310,1
20240514,111700,157725065,3315,3315,3315,3315,0
20240514,111600,157725065,3315,3315,3315,3315,0
20240514,111500,157725065,3315,3315,3315,3315,0
20240514,111400,157725065,3315,3315,3315,3315,0
20240514,111300,157725065,3315,3315,3315,3315,0
20240514,111200,157725065,3315,3315,3315,3315,4
20240514,111100,157711805,3315,3315,3315,3315,0
20240514,111000,157711805,3315,3315,3315,3315,0
20240514,110900,157711805,3315,3315,3315,3315,0
20240514,110800,157711805,3315,3315,3315,3315,2
20240514,110700,157705175,3315,3315,3315,3315,2
20240514,110600,157698545,3300,3300,3300,3300,407
20240514,110500,156355445,3315,3315,3315,3315,0
20240514,110400,156355445,3315,3315,3315,3315,0
20240514,110300,156355445,3315,3315,3315,3315,0
20240514,110200,156355445,3315,3315,3315,3315,0
20240514,110100,156355445,3315,3315,3315,3315,100
20240514,110000,156023945,3315,3315,3315,3315,0
20240514,105900,156023945,3315,3315,3315,3315,0
20240514,105800,156023945,3315,3315,3315,3315,0
20240514,105700,156023945,3315,3300,3315,3300,987
20240514,105600,152766830,3300,3300,3300,3300,0
20240514,105500,152766830,3300,3300,3300,3300,0
20240514,105400,152766830,3300,3300,3300,3300,0
20240514,105300,152766830,3300,3300,3300,3300,10
20240514,105200,152733830,3300,3300,3300,3300,0
20240514,105100,152733830,3300,3300,3300,3300,0
20240514,105000,152733830,3300,3300,3300,3300,0
20240514,104900,152733830,3300,3300,3300,3300,0
20240514,104800,152733830,3300,3300,3300,3300,0
20240514,104700,152733830,3300,3300,3300,3300,0
20240514,104600,152733830,3300,3300,3300,3300,0
20240514,104500,152733830,3300,3300,3300,3300,0
20240514,104400,152733830,3300,3300,3300,3300,45
20240514,104300,152585330,3300,3300,3300,3300,0
20240514,104200,152585330,3300,3300,3300,3300,0
20240514,104100,152585330,3300,3300,3300,3300,800
20240514,104000,149945330,3305,3305,3305,3305,200
20240514,103900,149284330,3300,3300,3300,3300,0
20240514,103800,149284330,3300,3300,3300,3300,0
20240514,103700,149284330,3300,3300,3300,3300,0
20240514,103600,149284330,3300,3300,3300,3300,0
20240514,103500,149284330,3300,3300,3300,3300,0
20240514,103400,149284330,3300,3300,3300,3300,0
20240514,103300,149284330,3300,3300,3300,3300,0
20240514,103200,149284330,3300,3300,3300,3300,0
20240514,103100,149284330,3300,3300,3300,3300,0
20240514,103000,149284330,3300,3300,3300,3300,0
20240514,102900,149284330,3300,3320,3320,3300,823
20240514,102800,146567910,3305,3305,3305,3305,60
20240514,102700,146369610,3305,3305,3305,3305,0
20240514,102600,146369610,3305,3305,3305,3305,33
20240514,102500,146260545,3305,3315,3315,3305,631
20240514,102400,144175080,3320,3320,3320,3320,0
20240514,102300,144175080,3320,3320,3320,3320,0
20240514,102200,144175080,3320,3320,3320,3320,1
20240514,102100,144171760,3320,3320,3320,3320,0
20240514,102000,144171760,3320,3320,3320,3320,0
20240514,101900,144171760,3320,3320,3320,3320,126
20240514,101800,143753440,3300,3300,3300,3300,1075
20240514,101700,140205940,3295,3315,3315,3295,7789
20240514,101600,114439910,3315,3315,3315,3315,25
20240514,101500,114357035,3330,3330,3330,3330,0
20240514,101400,114357035,3330,3330,3330,3330,0
20240514,101300,114357035,3330,3330,3330,3330,0
20240514,101200,114357035,3330,3330,3330,3330,0
20240514,101100,114357035,3330,3330,3330,3330,5
20240514,101000,114340385,3315,3315,3315,3315,0
20240514,100900,114340385,3315,3315,3315,3315,0
20240514,100800,114340385,3315,3315,3315,3315,0
20240514,100700,114340385,3315,3315,3315,3315,127
20240514,100600,113919380,3320,3320,3320,3320,14
20240514,100500,113872900,3315,3315,3315,3315,170
20240514,100400,113309350,3315,3315,3315,3315,0
20240514,100300,113309350,3315,3315,3315,3315,9
20240514,100200,113279515,3345,3345,3345,3345,0
20240514,100100,113279515,3345,3345,3345,3345,0
20240514,100000,113279515,3345,3345,3345,3345,0
20240514,095900,113279515,3345,3345,3345,3345,0
20240514,095800,113279515,3345,3320,3345,3320,2001
20240514,095700,106621900,3320,3325,3325,3320,3
20240514,095600,106611935,3325,3325,3325,3325,1
20240514,095500,106608610,3325,3325,3325,3325,0
20240514,095400,106608610,3325,3325,3325,3325,200
20240514,095300,105943610,3325,3325,3325,3325,15
20240514,095200,105893735,3305,3305,3305,3305,0
20240514,095100,105893735,3305,3310,3310,3305,800
20240514,095000,103249625,3310,3310,3310,3310,200
20240514,094900,102587625,3310,3310,3310,3310,0
20240514,094800,102587625,3310,3310,3310,3310,0
20240514,094700,102587625,3310,3310,3310,3310,0
20240514,094600,102587625,3310,3315,3315,3310,1000
20240514,094500,99276395,3315,3310,3315,3310,448
20240514,094400,97792775,3310,3310,3310,3310,0
20240514,094300,97792775,3310,3310,3310,3310,0
20240514,094200,97792775,3310,3310,3310,3310,0
20240514,094100,97792775,3310,3310,3310,3310,119
20240514,094000,97398885,3315,3315,3315,3315,30
20240514,093900,97299435,3315,3315,3315,3315,100
20240514,093800,96967935,3315,3315,3315,3315,3
20240514,093700,96957990,3330,3330,3330,3330,53
20240514,093600,96781500,3330,3335,3335,3330,45
20240514,093500,96631525,3335,3335,3335,3335,0
20240514,093400,96631525,3335,3335,3335,3335,0
20240514,093300,96631525,3335,3335,3335,3305,880
20240514,093200,93697625,3305,3310,3310,3305,300
20240514,093100,92705925,3330,3330,3330,3330,0
20240514,093000,92705925,3330,3330,3330,3330,10
20240514,092900,92672625,3330,3310,3330,3310,893
20240514,092800,89714435,3310,3310,3310,3310,0
20240514,092700,89714435,3310,3310,3310,3310,0
20240514,092600,89714435,3310,3310,3310,3310,0
20240514,092500,89714435,3310,3310,3310,3310,0
20240514,092400,89714435,3310,3310,3310,3310,0
20240514,092300,89714435,3310,3310,3310,3310,500
20240514,092200,88059435,3310,3310,3310,3310,0
20240514,092100,88059435,3310,3310,3310,3310,0
20240514,092000,88059435,3310,3320,3320,3310,100
20240514,091900,87728415,3315,3315,3315,3315,0
20240514,091800,87728415,3315,3315,3315,3310,1801
20240514,091700,81760285,3315,3315,3315,3315,318
20240514,091600,80706115,3315,3315,3315,3315,296
20240514,091500,79724875,3335,3335,3335,3335,0
20240514,091400,79724875,3335,3335,3335,3335,0
20240514,091300,79724875,3335,3335,3335,3335,9
20240514,091200,79694860,3325,3325,3325,3325,0
20240514,091100,79694860,3325,3340,3340,3325,1090
20240514,091000,76067120,3370,3345,3370,3335,380
20240514,090900,74789305,3380,3360,3385,3325,230
20240514,090800,74015475,3315,3315,3360,3315,1000
20240514,090700,70693545,3315,3295,3315,3295,4013
20240514,090600,57470450,3320,3295,3320,3295,4350
20240514,090500,43097420,3285,3290,3290,3285,2073
20240514,090400,36287610,3295,3300,3300,3295,23
20240514,090300,36211720,3300,3300,3300,3300,523
20240514,090200,34485820,3300,3300,3300,3300,19
20240514,090100,34423120,3285,3285,3285,3285,50
20240514,090000,34258870,3295,3255,3320,3255,10477