KissMeData/317240/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210400,242681433,323,323,323,323,5036
20240514,210300,242681433,323,323,323,323,0
20240514,210200,242681433,323,323,323,323,0
20240514,210100,242681433,323,323,323,323,0
20240514,210000,242681433,323,323,323,323,0
20240514,205900,242681433,323,323,323,323,0
20240514,205800,242681433,323,323,323,323,0
20240514,205700,242681433,323,323,323,323,0
20240514,205600,242681433,323,323,323,323,0
20240514,205500,242681433,323,323,323,323,0
20240514,205400,242681433,323,323,323,323,0
20240514,205300,242681433,323,323,323,323,0
20240514,205200,242681433,323,323,323,323,0
20240514,205100,242681433,323,323,323,323,0
20240514,205000,242681433,323,323,323,323,0
20240514,204900,242681433,323,323,323,323,0
20240514,204800,242681433,323,323,323,323,0
20240514,204700,242681433,323,323,323,323,0
20240514,204600,242681433,323,323,323,323,0
20240514,204500,242681433,323,323,323,323,0
20240514,204400,242681433,323,323,323,323,0
20240514,204300,242681433,323,323,323,323,0
20240514,204200,242681433,323,323,323,323,0
20240514,204100,242681433,323,323,323,323,0
20240514,204000,242681433,323,323,323,323,0
20240514,203900,242681433,323,323,323,323,0
20240514,203800,242681433,323,323,323,323,0
20240514,203700,242681433,323,323,323,323,0
20240514,203600,242681433,323,323,323,323,0
20240514,203500,242681433,323,323,323,323,0
20240514,203400,242681433,323,323,323,323,5036
20240514,203300,242681433,323,323,323,323,0
20240514,203200,242681433,323,323,323,323,0
20240514,203100,242681433,323,323,323,323,0
20240514,203000,242681433,323,323,323,323,0
20240514,202900,242681433,323,323,323,323,0
20240514,202800,242681433,323,323,323,323,0
20240514,202700,242681433,323,323,323,323,0
20240514,202600,242681433,323,323,323,323,0
20240514,202500,242681433,323,323,323,323,0
20240514,202400,242681433,323,323,323,323,0
20240514,202300,242681433,323,323,323,323,0
20240514,202200,242681433,323,323,323,323,0
20240514,202100,242681433,323,323,323,323,0
20240514,202000,242681433,323,323,323,323,0
20240514,201900,242681433,323,323,323,323,0
20240514,201800,242681433,323,323,323,323,0
20240514,201700,242681433,323,323,323,323,0
20240514,201600,242681433,323,323,323,323,0
20240514,201500,242681433,323,323,323,323,0
20240514,201400,242681433,323,323,323,323,0
20240514,201300,242681433,323,323,323,323,0
20240514,201200,242681433,323,323,323,323,0
20240514,201100,242681433,323,323,323,323,0
20240514,201000,242681433,323,323,323,323,0
20240514,200900,242681433,323,323,323,323,0
20240514,200800,242681433,323,323,323,323,0
20240514,200700,242681433,323,323,323,323,0
20240514,200600,242681433,323,323,323,323,0
20240514,200500,242681433,323,323,323,323,0
20240514,200400,242681433,323,323,323,323,5036
20240514,200300,242681433,323,323,323,323,0
20240514,200200,242681433,323,323,323,323,0
20240514,200100,242681433,323,323,323,323,0
20240514,200000,242681433,323,323,323,323,0
20240514,195900,242681433,323,323,323,323,0
20240514,195800,242681433,323,323,323,323,0
20240514,195700,242681433,323,323,323,323,0
20240514,195600,242681433,323,323,323,323,0
20240514,195500,242681433,323,323,323,323,0
20240514,195400,242681433,323,323,323,323,0
20240514,195300,242681433,323,323,323,323,0
20240514,195200,242681433,323,323,323,323,0
20240514,195100,242681433,323,323,323,323,0
20240514,195000,242681433,323,323,323,323,0
20240514,194900,242681433,323,323,323,323,0
20240514,194800,242681433,323,323,323,323,0
20240514,194700,242681433,323,323,323,323,0
20240514,194600,242681433,323,323,323,323,0
20240514,194500,242681433,323,323,323,323,0
20240514,194400,242681433,323,323,323,323,0
20240514,194300,242681433,323,323,323,323,0
20240514,194200,242681433,323,323,323,323,0
20240514,194100,242681433,323,323,323,323,0
20240514,194000,242681433,323,323,323,323,0
20240514,193900,242681433,323,323,323,323,0
20240514,193800,242681433,323,323,323,323,0
20240514,193700,242681433,323,323,323,323,0
20240514,193600,242681433,323,323,323,323,0
20240514,193500,242681433,323,323,323,323,0
20240514,193400,242681433,323,323,323,323,5036
20240514,193300,242681433,323,323,323,323,0
20240514,193200,242681433,323,323,323,323,0
20240514,193100,242681433,323,323,323,323,0
20240514,193000,242681433,323,323,323,323,0
20240514,192900,242681433,323,323,323,323,0
20240514,192800,242681433,323,323,323,323,0
20240514,192700,242681433,323,323,323,323,0
20240514,192600,242681433,323,323,323,323,0
20240514,192500,242681433,323,323,323,323,0
20240514,192400,242681433,323,323,323,323,0
20240514,192300,242681433,323,323,323,323,0
20240514,192200,242681433,323,323,323,323,0
20240514,192100,242681433,323,323,323,323,0
20240514,192000,242681433,323,323,323,323,0
20240514,191900,242681433,323,323,323,323,0
20240514,191800,242681433,323,323,323,323,0
20240514,191700,242681433,323,323,323,323,0
20240514,191600,242681433,323,323,323,323,0
20240514,191500,242681433,323,323,323,323,0
20240514,191400,242681433,323,323,323,323,0
20240514,191300,242681433,323,323,323,323,0
20240514,191200,242681433,323,323,323,323,0
20240514,191100,242681433,323,323,323,323,0
20240514,191000,242681433,323,323,323,323,0
20240514,190900,242681433,323,323,323,323,0
20240514,190800,242681433,323,323,323,323,0
20240514,190700,242681433,323,323,323,323,0
20240514,190600,242681433,323,323,323,323,0
20240514,190500,242681433,323,323,323,323,0
20240514,190400,242681433,323,323,323,323,5036
20240514,190300,242681433,323,323,323,323,0
20240514,190200,242681433,323,323,323,323,0
20240514,190100,242681433,323,323,323,323,0
20240514,190000,242681433,323,323,323,323,0
20240514,185900,242681433,323,323,323,323,0
20240514,185800,242681433,323,323,323,323,0
20240514,185700,242681433,323,323,323,323,0
20240514,185600,242681433,323,323,323,323,0
20240514,185500,242681433,323,323,323,323,0
20240514,185400,242681433,323,323,323,323,0
20240514,185300,242681433,323,323,323,323,0
20240514,185200,242681433,323,323,323,323,0
20240514,185100,242681433,323,323,323,323,0
20240514,185000,242681433,323,323,323,323,0
20240514,184900,242681433,323,323,323,323,0
20240514,184800,242681433,323,323,323,323,0
20240514,184700,242681433,323,323,323,323,0
20240514,184600,242681433,323,323,323,323,0
20240514,184500,242681433,323,323,323,323,0
20240514,184400,242681433,323,323,323,323,0
20240514,184300,242681433,323,323,323,323,0
20240514,184200,242681433,323,323,323,323,0
20240514,184100,242681433,323,323,323,323,0
20240514,184000,242681433,323,323,323,323,0
20240514,183900,242681433,323,323,323,323,0
20240514,183800,242681433,323,323,323,323,0
20240514,183700,242681433,323,323,323,323,0
20240514,183600,242681433,323,323,323,323,0
20240514,183500,242681433,323,323,323,323,0
20240514,183400,242681433,323,323,323,323,5036
20240514,183300,242681433,323,323,323,323,0
20240514,183200,242681433,323,323,323,323,0
20240514,183100,242681433,323,323,323,323,0
20240514,183000,242681433,323,323,323,323,0
20240514,182900,242681433,323,323,323,323,0
20240514,182800,242681433,323,323,323,323,0
20240514,182700,242681433,323,323,323,323,0
20240514,182600,242681433,323,323,323,323,0
20240514,182500,242681433,323,323,323,323,0
20240514,182400,242681433,323,323,323,323,0
20240514,182300,242681433,323,323,323,323,0
20240514,182200,242681433,323,323,323,323,0
20240514,182100,242681433,323,323,323,323,0
20240514,182000,242681433,323,323,323,323,0
20240514,181900,242681433,323,323,323,323,0
20240514,181800,242681433,323,323,323,323,0
20240514,181700,242681433,323,323,323,323,0
20240514,181600,242681433,323,323,323,323,0
20240514,181500,242681433,323,323,323,323,0
20240514,181400,242681433,323,323,323,323,0
20240514,181300,242681433,323,323,323,323,0
20240514,181200,242681433,323,323,323,323,0
20240514,181100,242681433,323,323,323,323,0
20240514,181000,242681433,323,323,323,323,0
20240514,180900,242681433,323,323,323,323,0
20240514,180800,242681433,323,323,323,323,0
20240514,180700,242681433,323,323,323,323,0
20240514,180600,242681433,323,323,323,323,0
20240514,180500,242681433,323,323,323,323,0
20240514,180400,242681433,323,323,323,323,5036
20240514,180300,242681433,323,323,323,323,0
20240514,180200,242681433,323,323,323,323,0
20240514,180100,242681433,323,323,323,323,0
20240514,180000,242681433,323,323,323,323,0
20240514,175900,242681433,323,323,323,323,0
20240514,175800,242681433,323,323,323,323,0
20240514,175700,242681433,323,323,323,323,0
20240514,175600,242681433,323,323,323,323,0
20240514,175500,242681433,323,323,323,323,0
20240514,175400,242681433,323,323,323,323,0
20240514,175300,242681433,323,323,323,323,0
20240514,175200,242681433,323,323,323,323,0
20240514,175100,242681433,323,323,323,323,0
20240514,175000,242681433,323,323,323,323,0
20240514,174900,242681433,323,323,323,323,0
20240514,174800,242681433,323,323,323,323,0
20240514,174700,242681433,323,323,323,323,0
20240514,174600,242681433,323,323,323,323,0
20240514,174500,242681433,323,323,323,323,0
20240514,174400,242681433,323,323,323,323,0
20240514,174300,242681433,323,323,323,323,0
20240514,174200,242681433,323,323,323,323,0
20240514,174100,242681433,323,323,323,323,0
20240514,174000,242681433,323,323,323,323,0
20240514,173900,242681433,323,323,323,323,0
20240514,173800,242681433,323,323,323,323,0
20240514,173700,242681433,323,323,323,323,0
20240514,173600,242681433,323,323,323,323,0
20240514,173500,242681433,323,323,323,323,0
20240514,173400,242681433,323,323,323,323,5036
20240514,173300,242681433,323,323,323,323,0
20240514,173200,242681433,323,323,323,323,0
20240514,173100,242681433,323,323,323,323,0
20240514,173000,242681433,323,323,323,323,0
20240514,172900,242681433,323,323,323,323,0
20240514,172800,242681433,323,323,323,323,0
20240514,172700,242681433,323,323,323,323,0
20240514,172600,242681433,323,323,323,323,0
20240514,172500,242681433,323,323,323,323,0
20240514,172400,242681433,323,323,323,323,0
20240514,172300,242681433,323,323,323,323,0
20240514,172200,242681433,323,323,323,323,0
20240514,172100,242681433,323,323,323,323,0
20240514,172000,242681433,323,323,323,323,0
20240514,171900,242681433,323,323,323,323,0
20240514,171800,242681433,323,323,323,323,0
20240514,171700,242681433,323,323,323,323,0
20240514,171600,242681433,323,323,323,323,0
20240514,171500,242681433,323,323,323,323,0
20240514,171400,242681433,323,323,323,323,0
20240514,171300,242681433,323,323,323,323,0
20240514,171200,242681433,323,323,323,323,0
20240514,171100,242681433,323,323,323,323,0
20240514,171000,242681433,323,323,323,323,0
20240514,170900,242681433,323,323,323,323,0
20240514,170800,242681433,323,323,323,323,0
20240514,170700,242681433,323,323,323,323,0
20240514,170600,242681433,323,323,323,323,0
20240514,170500,242681433,323,323,323,323,0
20240514,170400,242681433,323,323,323,323,5036
20240514,170300,242681433,323,323,323,323,0
20240514,170200,242681433,323,323,323,323,0
20240514,170100,242681433,323,323,323,323,0
20240514,170000,242681433,323,323,323,323,0
20240514,165900,242681433,323,323,323,323,0
20240514,165800,242681433,323,323,323,323,0
20240514,165700,242681433,323,323,323,323,0
20240514,165600,242681433,323,323,323,323,0
20240514,165500,242681433,323,323,323,323,0
20240514,165400,242681433,323,323,323,323,0
20240514,165300,242681433,323,323,323,323,0
20240514,165200,242681433,323,323,323,323,0
20240514,165100,242681433,323,323,323,323,0
20240514,165000,242681433,323,323,323,323,0
20240514,164900,242681433,323,323,323,323,0
20240514,164800,242681433,323,323,323,323,0
20240514,164700,242681433,323,323,323,323,0
20240514,164600,242681433,323,323,323,323,0
20240514,164500,242681433,323,323,323,323,0
20240514,164400,242681433,323,323,323,323,0
20240514,164300,242681433,323,323,323,323,0
20240514,164200,242681433,323,323,323,323,0
20240514,164100,242681433,323,323,323,323,0
20240514,164000,242681433,323,323,323,323,0
20240514,163900,242681433,323,323,323,323,0
20240514,163800,242681433,323,323,323,323,0
20240514,163700,242681433,323,323,323,323,0
20240514,163600,242681433,323,323,323,323,0
20240514,163500,242681433,323,323,323,323,0
20240514,163400,242681433,323,323,323,323,5036
20240514,163300,242681433,323,323,323,323,0
20240514,163200,242681433,323,323,323,323,0
20240514,163100,242681433,323,323,323,323,0
20240514,163000,242681433,323,323,323,323,0
20240514,162900,242681433,323,323,323,323,0
20240514,162800,242681433,323,323,323,323,0
20240514,162700,242681433,323,323,323,323,0
20240514,162600,242681433,323,323,323,323,0
20240514,162500,242681433,323,323,323,323,0
20240514,162400,242681433,323,323,323,323,0
20240514,162300,242681433,323,323,323,323,0
20240514,162200,242681433,323,323,323,323,0
20240514,162100,242681433,323,323,323,323,0
20240514,162000,242681433,323,323,323,323,0
20240514,161900,242681433,323,323,323,323,0
20240514,161800,242681433,323,323,323,323,0
20240514,161700,242681433,323,323,323,323,0
20240514,161600,242681433,323,323,323,323,0
20240514,161500,242681433,323,323,323,323,0
20240514,161400,242681433,323,323,323,323,0
20240514,161300,242681433,323,323,323,323,0
20240514,161200,242681433,323,323,323,323,0
20240514,161100,242681433,323,323,323,323,0
20240514,161000,242681433,323,323,323,323,0
20240514,160900,242681433,323,323,323,323,0
20240514,160800,242681433,323,323,323,323,0
20240514,160700,242681433,323,323,323,323,0
20240514,160600,242681433,323,323,323,323,0
20240514,160500,242681433,323,323,323,323,0
20240514,160400,242681433,323,323,323,323,5036
20240514,160300,242681433,323,323,323,323,0
20240514,160200,242681433,323,323,323,323,0
20240514,160100,242681433,323,323,323,323,0
20240514,160000,242681433,323,323,323,323,0
20240514,155900,242681433,323,323,323,323,0
20240514,155800,242681433,323,323,323,323,0
20240514,155700,242681433,323,323,323,323,0
20240514,155600,242681433,323,323,323,323,0
20240514,155500,242681433,323,323,323,323,0
20240514,155400,242681433,323,323,323,323,0
20240514,155300,242681433,323,323,323,323,0
20240514,155200,242681433,323,323,323,323,0
20240514,155100,242681433,323,323,323,323,0
20240514,155000,242681433,323,323,323,323,0
20240514,154900,242681433,323,323,323,323,0
20240514,154800,242681433,323,323,323,323,0
20240514,154700,242681433,323,323,323,323,0
20240514,154600,242681433,323,323,323,323,0
20240514,154500,242681433,323,323,323,323,0
20240514,154400,242681433,323,323,323,323,0
20240514,154300,242681433,323,323,323,323,0
20240514,154200,242681433,323,323,323,323,0
20240514,154100,242681433,323,323,323,323,0
20240514,154000,242681433,323,323,323,323,0
20240514,153900,242681433,323,323,323,323,0
20240514,153800,242681433,323,323,323,323,0
20240514,153700,242681433,323,323,323,323,0
20240514,153600,242681433,323,323,323,323,0
20240514,153500,242681433,323,323,323,323,0
20240514,153400,242681433,323,323,323,323,5036
20240514,153300,242681433,323,323,323,323,0
20240514,153200,242681433,323,323,323,323,0
20240514,153100,242681433,323,323,323,323,0
20240514,153000,242681433,323,323,323,323,5036
20240514,152900,241054805,323,323,323,323,0
20240514,152800,241054805,323,323,323,323,0
20240514,152700,241054805,323,323,323,323,0
20240514,152600,241054805,323,323,323,323,0
20240514,152500,241054805,323,323,323,323,0
20240514,152400,241054805,323,323,323,323,0
20240514,152300,241054805,323,323,323,323,0
20240514,152200,241054805,323,323,323,323,0
20240514,152100,241054805,323,323,323,323,0
20240514,152000,241054805,323,323,323,323,0
20240514,151900,241054805,323,323,323,323,1
20240514,151800,241054482,323,323,323,323,1120
20240514,151700,240692722,323,323,323,323,2
20240514,151600,240692076,321,321,321,321,0
20240514,151500,240692076,321,322,323,321,6056
20240514,151400,238741534,323,323,323,323,572
20240514,151300,238556778,322,323,323,322,936
20240514,151200,238255384,322,322,323,322,4994
20240514,151100,236647216,323,323,323,323,1
20240514,151000,236646893,322,323,323,322,1211
20240514,150900,236256348,325,322,325,322,669
20240514,150800,236040724,322,323,323,322,28081
20240514,150700,226989255,325,325,325,325,770
20240514,150600,226739005,325,325,325,325,1
20240514,150500,226738680,323,323,323,323,4
20240514,150400,226737388,325,325,325,325,0
20240514,150300,226737388,325,325,325,325,42
20240514,150200,226723738,325,325,325,325,0
20240514,150100,226723738,325,325,325,325,1470
20240514,150000,226245988,324,324,324,324,0
20240514,145900,226245988,324,324,324,324,8000
20240514,145800,223653988,324,324,324,324,10
20240514,145700,223650748,324,324,324,324,50
20240514,145600,223634548,324,324,324,324,1
20240514,145500,223634224,323,323,323,323,312
20240514,145400,223533448,322,323,323,322,2500
20240514,145300,222728226,324,323,324,323,724
20240514,145200,222494356,324,324,324,324,0
20240514,145100,222494356,324,324,324,324,0
20240514,145000,222494356,324,324,324,323,3005
20240514,144900,221523736,324,324,324,323,12124
20240514,144800,217605560,324,324,324,324,1
20240514,144700,217605236,323,323,323,323,0
20240514,144600,217605236,323,323,323,323,0
20240514,144500,217605236,323,323,323,323,2000
20240514,144400,216959236,323,323,323,323,0
20240514,144300,216959236,323,323,323,323,5000
20240514,144200,215344236,323,323,323,323,3000
20240514,144100,214375236,323,323,323,323,0
20240514,144000,214375236,323,323,323,323,0
20240514,143900,214375236,323,323,323,323,0
20240514,143800,214375236,323,323,323,323,1516
20240514,143700,213885568,323,324,324,323,103
20240514,143600,213852213,324,324,324,324,19
20240514,143500,213846057,323,323,323,323,0
20240514,143400,213846057,323,323,323,323,0
20240514,143300,213846057,323,324,324,323,1223
20240514,143200,213449922,324,324,324,324,7950
20240514,143100,210874122,325,325,325,325,500
20240514,143000,210711622,324,324,324,324,3727
20240514,142900,209504074,325,325,325,325,0
20240514,142800,209504074,325,325,325,325,0
20240514,142700,209504074,325,325,325,325,1830
20240514,142600,208909324,325,325,325,325,5
20240514,142500,208907699,326,326,326,326,0
20240514,142400,208907699,326,325,326,325,550
20240514,142300,208728948,325,325,325,325,9
20240514,142200,208726023,325,325,325,325,13
20240514,142100,208721798,325,325,325,325,1720
20240514,142000,208162798,325,325,325,325,3280
20240514,141900,207096798,325,325,325,325,0
20240514,141800,207096798,325,325,325,325,0
20240514,141700,207096798,325,325,325,325,0
20240514,141600,207096798,325,325,325,325,2001
20240514,141500,206446473,325,325,325,325,100
20240514,141400,206413973,326,326,326,326,0
20240514,141300,206413973,326,326,326,326,0
20240514,141200,206413973,326,326,326,326,0
20240514,141100,206413973,326,326,326,326,0
20240514,141000,206413973,326,324,326,324,3151
20240514,140900,205393047,326,326,326,326,106
20240514,140800,205358491,323,325,326,323,2609
20240514,140700,204514920,326,326,326,325,315
20240514,140600,204412335,325,325,325,325,210
20240514,140500,204344085,325,325,325,325,217
20240514,140400,204273560,325,324,325,324,548
20240514,140300,204095682,324,324,324,324,4544
20240514,140200,202623426,324,324,324,323,301
20240514,140100,202525903,324,324,324,324,201
20240514,140000,202460779,324,324,324,324,0
20240514,135900,202460779,324,324,324,324,0
20240514,135800,202460779,324,324,324,324,0
20240514,135700,202460779,324,324,324,324,2
20240514,135600,202460131,324,324,324,324,0
20240514,135500,202460131,324,324,324,324,0
20240514,135400,202460131,324,324,324,324,10
20240514,135300,202456891,324,324,324,324,100
20240514,135200,202424491,324,323,324,323,38
20240514,135100,202412186,324,324,324,323,2081
20240514,135000,201739709,324,324,324,324,0
20240514,134900,201739709,324,323,324,323,23
20240514,134800,201732268,323,324,324,323,2324
20240514,134700,200981615,323,323,323,323,10
20240514,134600,200978385,323,323,323,323,138
20240514,134500,200933811,323,323,323,323,117
20240514,134400,200896020,323,323,323,323,518
20240514,134300,200728706,323,323,323,323,2721
20240514,134200,199849823,323,324,324,323,638
20240514,134100,199643734,324,324,324,324,0
20240514,134000,199643734,324,324,324,323,6617
20240514,133900,197505442,324,324,324,324,820
20240514,133800,197239762,324,324,324,324,0
20240514,133700,197239762,324,324,324,324,41
20240514,133600,197226478,324,324,324,324,0
20240514,133500,197226478,324,324,324,324,100
20240514,133400,197194078,325,325,325,325,0
20240514,133300,197194078,325,325,325,325,200
20240514,133200,197129078,325,325,325,325,1
20240514,133100,197128753,325,325,325,325,0
20240514,133000,197128753,325,325,325,325,1
20240514,132900,197128428,323,323,323,323,10
20240514,132800,197125198,323,323,323,323,0
20240514,132700,197125198,323,323,323,323,100
20240514,132600,197092898,324,324,324,324,2
20240514,132500,197092250,324,325,325,324,382
20240514,132400,196968450,322,325,325,322,27649
20240514,132300,188030683,326,326,326,325,211
20240514,132200,187961997,326,326,326,326,0
20240514,132100,187961997,326,326,326,326,0
20240514,132000,187961997,326,326,326,326,0
20240514,131900,187961997,326,326,326,326,0
20240514,131800,187961997,326,326,326,326,250
20240514,131700,187880497,326,326,326,326,1
20240514,131600,187880171,326,326,326,326,401
20240514,131500,187749445,326,326,326,326,2
20240514,131400,187748793,326,326,326,326,0
20240514,131300,187748793,326,326,326,326,0
20240514,131200,187748793,326,326,326,326,3
20240514,131100,187747815,326,326,326,326,1010
20240514,131000,187418555,326,326,326,326,342
20240514,130900,187307063,326,326,326,326,2
20240514,130800,187306411,325,325,325,325,0
20240514,130700,187306411,325,325,325,325,187
20240514,130600,187245636,325,325,325,325,0
20240514,130500,187245636,325,325,325,325,100
20240514,130400,187213136,325,325,325,325,0
20240514,130300,187213136,325,325,325,325,0
20240514,130200,187213136,325,325,325,325,0
20240514,130100,187213136,325,325,325,325,1221
20240514,130000,186816311,325,325,325,325,4
20240514,125900,186815011,325,325,325,325,800
20240514,125800,186555011,325,325,325,325,0
20240514,125700,186555011,325,325,325,325,610
20240514,125600,186356761,325,325,325,325,30
20240514,125500,186347011,325,325,325,325,200
20240514,125400,186282011,325,325,325,325,3300
20240514,125300,185209511,324,324,324,324,0
20240514,125200,185209511,324,324,324,324,0
20240514,125100,185209511,324,324,324,324,2667
20240514,125000,184345403,324,324,324,324,2197
20240514,124900,183633575,324,324,324,324,431
20240514,124800,183493931,324,324,324,324,3032
20240514,124700,182511563,324,324,324,324,4697
20240514,124600,180989735,324,324,324,324,4828
20240514,124500,179425463,324,325,325,324,23028
20240514,124400,171963361,325,325,325,325,1511
20240514,124300,171472286,325,325,325,325,1590
20240514,124200,170955536,325,326,326,325,36300
20240514,124100,159149736,324,324,324,324,0
20240514,124000,159149736,324,324,324,324,35
20240514,123900,159138396,324,325,325,324,17909
20240514,123800,153318179,325,326,326,325,31841
20240514,123700,142969673,326,326,326,326,3074
20240514,123600,141967549,326,326,326,326,14
20240514,123500,141962985,326,326,326,326,0
20240514,123400,141962985,326,326,326,326,149
20240514,123300,141914411,325,325,325,325,50
20240514,123200,141898161,326,326,326,326,500
20240514,123100,141735161,326,326,326,326,1000
20240514,123000,141409161,325,326,326,325,598
20240514,122900,141214689,326,326,326,326,0
20240514,122800,141214689,326,326,326,326,25
20240514,122700,141206539,326,326,326,326,1159
20240514,122600,140828705,326,326,326,325,7565
20240514,122500,138366639,326,326,326,326,0
20240514,122400,138366639,326,325,326,325,4561
20240514,122300,136884304,326,326,326,326,1300
20240514,122200,136460504,326,326,326,326,1310
20240514,122100,136033444,326,326,326,326,2213
20240514,122000,135312006,326,326,326,326,1015
20240514,121900,134981116,326,326,326,326,600
20240514,121800,134785516,326,326,326,326,101
20240514,121700,134752590,326,326,326,326,1159
20240514,121600,134374756,326,327,327,326,17147
20240514,121500,128784772,327,327,327,327,2
20240514,121400,128784118,327,328,328,326,1201
20240514,121300,128391047,328,328,328,328,106
20240514,121200,128356279,328,328,328,328,66
20240514,121100,128334631,328,328,328,328,0
20240514,121000,128334631,328,328,328,328,2
20240514,120900,128333975,328,328,328,328,326
20240514,120800,128227047,328,327,328,326,55
20240514,120700,128209065,328,328,328,328,0
20240514,120600,128209065,328,328,328,328,0
20240514,120500,128209065,328,328,328,328,0
20240514,120400,128209065,328,328,328,328,5
20240514,120300,128207425,328,328,328,328,29
20240514,120200,128197913,326,326,326,326,1
20240514,120100,128197587,328,328,328,328,24
20240514,120000,128189715,328,328,328,328,0
20240514,115900,128189715,328,328,328,328,0
20240514,115800,128189715,328,328,328,328,7
20240514,115700,128187419,328,328,328,328,0
20240514,115600,128187419,328,328,328,328,0
20240514,115500,128187419,328,328,328,328,0
20240514,115400,128187419,328,327,328,326,5064
20240514,115300,126536552,326,326,326,326,1
20240514,115200,126536226,328,328,328,328,2
20240514,115100,126535570,328,328,328,328,1
20240514,115000,126535242,327,327,328,327,111
20240514,114900,126498935,327,327,328,327,5020
20240514,114800,124857394,329,329,329,329,0
20240514,114700,124857394,329,327,329,327,501
20240514,114600,124693565,327,327,327,327,0
20240514,114500,124693565,327,328,328,327,3000
20240514,114400,123711972,329,329,329,329,0
20240514,114300,123711972,329,329,329,329,1
20240514,114200,123711643,328,328,328,328,0
20240514,114100,123711643,328,328,328,328,0
20240514,114000,123711643,328,328,328,328,407
20240514,113900,123578147,329,329,329,329,6
20240514,113800,123576173,328,328,328,328,0
20240514,113700,123576173,328,328,328,328,0
20240514,113600,123576173,328,328,328,328,5
20240514,113500,123574533,329,329,329,329,1400
20240514,113400,123113933,329,329,329,329,220
20240514,113300,123041553,329,329,329,329,0
20240514,113200,123041553,329,329,329,329,1
20240514,113100,123041224,329,328,329,328,11
20240514,113000,123037615,328,328,328,328,1
20240514,112900,123037287,327,327,327,327,5000
20240514,112800,121402287,329,329,329,329,0
20240514,112700,121402287,329,329,329,329,60
20240514,112600,121382547,329,329,329,329,0
20240514,112500,121382547,329,329,329,329,0
20240514,112400,121382547,329,329,329,329,6
20240514,112300,121380573,329,329,329,329,9
20240514,112200,121377612,329,329,329,329,0
20240514,112100,121377612,329,329,329,329,0
20240514,112000,121377612,329,329,329,329,0
20240514,111900,121377612,329,329,329,329,0
20240514,111800,121377612,329,329,329,329,1
20240514,111700,121377283,329,329,329,329,0
20240514,111600,121377283,329,329,329,329,0
20240514,111500,121377283,329,329,329,329,0
20240514,111400,121377283,329,329,329,329,80
20240514,111300,121350963,329,329,329,329,20
20240514,111200,121344383,329,329,329,329,0
20240514,111100,121344383,329,329,329,329,0
20240514,111000,121344383,329,329,329,329,0
20240514,110900,121344383,329,329,329,329,0
20240514,110800,121344383,329,329,329,329,0
20240514,110700,121344383,329,329,329,329,5291
20240514,110600,119603644,329,329,329,329,4
20240514,110500,119602328,329,329,329,329,1500
20240514,110400,119108828,329,329,329,329,2
20240514,110300,119108170,328,328,328,328,70
20240514,110200,119085210,328,328,328,328,0
20240514,110100,119085210,328,328,328,328,0
20240514,110000,119085210,328,328,329,328,12204
20240514,105900,115082289,328,328,328,328,0
20240514,105800,115082289,328,328,328,328,0
20240514,105700,115082289,328,328,328,327,7322
20240514,105600,112687944,328,328,328,328,763
20240514,105500,112437680,328,328,328,328,0
20240514,105400,112437680,328,328,328,328,1
20240514,105300,112437352,328,328,328,328,136
20240514,105200,112392744,328,328,328,328,511
20240514,105100,112225136,329,329,329,329,1
20240514,105000,112224807,327,327,327,327,2808
20240514,104900,111306591,327,327,327,327,0
20240514,104800,111306591,327,327,327,327,0
20240514,104700,111306591,327,327,327,327,0
20240514,104600,111306591,327,328,329,327,8
20240514,104500,111303967,329,329,329,329,936
20240514,104400,110996023,329,329,329,329,2
20240514,104300,110995365,329,329,329,329,0
20240514,104200,110995365,329,329,329,329,0
20240514,104100,110995365,329,329,329,329,0
20240514,104000,110995365,329,329,329,329,2
20240514,103900,110994707,329,328,329,328,9631
20240514,103800,107835738,329,329,329,329,52
20240514,103700,107818630,330,329,330,329,122
20240514,103600,107778470,329,329,329,329,2
20240514,103500,107777812,328,330,330,328,8518
20240514,103400,104975374,329,329,329,329,4
20240514,103300,104974058,330,330,330,328,465
20240514,103200,104821416,330,330,330,330,100
20240514,103100,104788416,330,330,330,330,0
20240514,103000,104788416,330,330,330,330,0
20240514,102900,104788416,330,330,330,330,14
20240514,102800,104783796,330,330,330,329,13744
20240514,102700,100261714,330,330,330,330,33
20240514,102600,100250824,330,330,330,330,26
20240514,102500,100242244,330,330,330,330,21
20240514,102400,100235314,330,330,330,329,2954
20240514,102300,99262998,330,330,330,330,166
20240514,102200,99208218,330,330,330,330,11
20240514,102100,99204588,330,330,330,330,22
20240514,102000,99197328,330,330,330,330,563
20240514,101900,99011538,330,330,330,330,0
20240514,101800,99011538,330,330,330,330,101
20240514,101700,98978208,330,330,330,330,111
20240514,101600,98941578,330,330,330,330,3511
20240514,101500,97782948,330,330,330,329,1619
20240514,101400,97250178,330,330,330,330,1
20240514,101300,97249848,330,330,330,329,622
20240514,101200,97045088,330,329,330,329,1167
20240514,101100,96661134,328,329,329,328,34
20240514,101000,96649949,328,328,328,328,0
20240514,100900,96649949,328,329,330,328,15
20240514,100800,96645014,330,328,330,328,3
20240514,100700,96644027,330,330,330,328,522
20240514,100600,96471769,330,330,330,330,102
20240514,100500,96438109,330,330,330,330,4
20240514,100400,96436789,330,330,330,329,1023
20240514,100300,96099202,330,329,330,329,18
20240514,100200,96093269,330,330,330,330,12
20240514,100100,96089309,330,328,330,328,3
20240514,100000,96088321,330,330,330,330,0
20240514,095900,96088321,330,330,330,330,600
20240514,095800,95890321,330,330,330,329,3510
20240514,095700,94732027,330,329,330,329,3882
20240514,095600,93454832,329,329,329,329,1406
20240514,095500,92992258,328,328,328,328,1
20240514,095400,92991930,329,328,329,328,336
20240514,095300,92881390,329,329,329,328,645
20240514,095200,92669186,329,329,329,329,0
20240514,095100,92669186,329,329,329,329,2
20240514,095000,92668528,329,328,329,328,93
20240514,094900,92638022,329,329,329,329,13859
20240514,094800,88078411,329,330,330,329,11
20240514,094700,88074782,329,330,330,329,176
20240514,094600,88016703,330,330,330,330,11612
20240514,094500,84184743,330,329,331,329,94986
20240514,094400,52837745,329,329,329,329,2808
20240514,094300,51913913,328,328,328,328,1704
20240514,094200,51355001,328,328,328,328,5
20240514,094100,51353361,327,327,327,327,2000
20240514,094000,50699361,327,327,327,327,0
20240514,093900,50699361,327,328,328,327,2225
20240514,093800,49969562,327,328,328,327,5768
20240514,093700,48077659,328,329,329,328,2
20240514,093600,48077002,328,329,329,328,64
20240514,093500,48055948,329,328,329,328,4127
20240514,093400,46698573,327,328,328,327,2
20240514,093300,46697918,328,328,328,328,1
20240514,093200,46697590,327,327,327,327,2200
20240514,093100,45978190,327,327,327,327,236
20240514,093000,45901018,327,326,327,326,18504
20240514,092900,39859210,326,326,326,326,308
20240514,092800,39758802,327,327,327,326,2054
20240514,092700,39089144,326,326,326,326,0
20240514,092600,39089144,326,327,327,326,11
20240514,092500,39085548,326,326,326,326,27
20240514,092400,39076746,327,327,327,327,7
20240514,092300,39074457,326,327,327,326,12936
20240514,092200,34857054,327,327,327,327,0
20240514,092100,34857054,327,327,327,327,503
20240514,092000,34692573,327,327,327,327,46
20240514,091900,34677531,326,327,327,326,6851
20240514,091800,32441694,326,327,327,326,162
20240514,091700,32388722,327,327,327,327,5059
20240514,091600,30734429,327,327,327,327,54
20240514,091500,30716771,327,327,327,327,0
20240514,091400,30716771,327,326,327,326,3700
20240514,091300,29510271,326,326,326,326,501
20240514,091200,29346945,327,327,327,326,73
20240514,091100,29323135,326,327,327,326,3879
20240514,091000,28057245,327,327,327,327,1685
20240514,090900,27506250,327,327,327,327,935
20240514,090800,27200505,327,327,327,327,3000
20240514,090700,26219505,327,327,327,326,29122
20240514,090600,16725584,327,327,327,327,1158
20240514,090500,16346918,327,327,327,326,1852
20240514,090400,15741879,327,327,327,327,7261
20240514,090300,13367532,328,330,330,327,6867
20240514,090200,11114044,330,330,330,330,1002
20240514,090100,10783384,332,330,332,330,12994
20240514,090000,6471949,330,328,330,328,19731