KissMeData/067390/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,194200,966515362,588,588,588,588,31196
20240516,194100,966515362,588,588,588,588,0
20240516,194000,966515362,588,588,588,588,0
20240516,193900,966515362,588,588,588,588,0
20240516,193800,966515362,588,588,588,588,0
20240516,193700,966515362,588,588,588,588,0
20240516,193600,966515362,588,588,588,588,0
20240516,193500,966515362,588,588,588,588,0
20240516,193400,966515362,588,588,588,588,0
20240516,193300,966515362,588,588,588,588,0
20240516,193200,966515362,588,588,588,588,0
20240516,193100,966515362,588,588,588,588,0
20240516,193000,966515362,588,588,588,588,0
20240516,192900,966515362,588,588,588,588,0
20240516,192800,966515362,588,588,588,588,0
20240516,192700,966515362,588,588,588,588,0
20240516,192600,966515362,588,588,588,588,0
20240516,192500,966515362,588,588,588,588,0
20240516,192400,966515362,588,588,588,588,0
20240516,192300,966515362,588,588,588,588,0
20240516,192200,966515362,588,588,588,588,0
20240516,192100,966515362,588,588,588,588,0
20240516,192000,966515362,588,588,588,588,0
20240516,191900,966515362,588,588,588,588,0
20240516,191800,966515362,588,588,588,588,0
20240516,191700,966515362,588,588,588,588,0
20240516,191600,966515362,588,588,588,588,0
20240516,191500,966515362,588,588,588,588,0
20240516,191400,966515362,588,588,588,588,0
20240516,191300,966515362,588,588,588,588,0
20240516,191200,966515362,588,588,588,588,31196
20240516,191100,966515362,588,588,588,588,0
20240516,191000,966515362,588,588,588,588,0
20240516,190900,966515362,588,588,588,588,0
20240516,190800,966515362,588,588,588,588,0
20240516,190700,966515362,588,588,588,588,0
20240516,190600,966515362,588,588,588,588,0
20240516,190500,966515362,588,588,588,588,0
20240516,190400,966515362,588,588,588,588,0
20240516,190300,966515362,588,588,588,588,0
20240516,190200,966515362,588,588,588,588,0
20240516,190100,966515362,588,588,588,588,0
20240516,190000,966515362,588,588,588,588,0
20240516,185900,966515362,588,588,588,588,0
20240516,185800,966515362,588,588,588,588,0
20240516,185700,966515362,588,588,588,588,0
20240516,185600,966515362,588,588,588,588,0
20240516,185500,966515362,588,588,588,588,0
20240516,185400,966515362,588,588,588,588,0
20240516,185300,966515362,588,588,588,588,0
20240516,185200,966515362,588,588,588,588,0
20240516,185100,966515362,588,588,588,588,0
20240516,185000,966515362,588,588,588,588,0
20240516,184900,966515362,588,588,588,588,0
20240516,184800,966515362,588,588,588,588,0
20240516,184700,966515362,588,588,588,588,0
20240516,184600,966515362,588,588,588,588,0
20240516,184500,966515362,588,588,588,588,0
20240516,184400,966515362,588,588,588,588,0
20240516,184300,966515362,588,588,588,588,0
20240516,184200,966515362,588,588,588,588,31196
20240516,184100,966515362,588,588,588,588,0
20240516,184000,966515362,588,588,588,588,0
20240516,183900,966515362,588,588,588,588,0
20240516,183800,966515362,588,588,588,588,0
20240516,183700,966515362,588,588,588,588,0
20240516,183600,966515362,588,588,588,588,0
20240516,183500,966515362,588,588,588,588,0
20240516,183400,966515362,588,588,588,588,0
20240516,183300,966515362,588,588,588,588,0
20240516,183200,966515362,588,588,588,588,0
20240516,183100,966515362,588,588,588,588,0
20240516,183000,966515362,588,588,588,588,0
20240516,182900,966515362,588,588,588,588,0
20240516,182800,966515362,588,588,588,588,0
20240516,182700,966515362,588,588,588,588,0
20240516,182600,966515362,588,588,588,588,0
20240516,182500,966515362,588,588,588,588,0
20240516,182400,966515362,588,588,588,588,0
20240516,182300,966515362,588,588,588,588,0
20240516,182200,966515362,588,588,588,588,0
20240516,182100,966515362,588,588,588,588,0
20240516,182000,966515362,588,588,588,588,0
20240516,181900,966515362,588,588,588,588,0
20240516,181800,966515362,588,588,588,588,0
20240516,181700,966515362,588,588,588,588,0
20240516,181600,966515362,588,588,588,588,0
20240516,181500,966515362,588,588,588,588,0
20240516,181400,966515362,588,588,588,588,0
20240516,181300,966515362,588,588,588,588,0
20240516,181200,966515362,588,588,588,588,31196
20240516,181100,966515362,588,588,588,588,0
20240516,181000,966515362,588,588,588,588,0
20240516,180900,966515362,588,588,588,588,0
20240516,180800,966515362,588,588,588,588,0
20240516,180700,966515362,588,588,588,588,0
20240516,180600,966515362,588,588,588,588,0
20240516,180500,966515362,588,588,588,588,0
20240516,180400,966515362,588,588,588,588,0
20240516,180300,966515362,588,588,588,588,0
20240516,180200,966515362,588,588,588,588,0
20240516,180100,966515362,588,588,588,588,0
20240516,180000,966515362,588,588,588,588,0
20240516,175900,966515362,588,588,588,588,0
20240516,175800,966515362,588,588,588,588,0
20240516,175700,966515362,588,588,588,588,0
20240516,175600,966515362,588,588,588,588,0
20240516,175500,966515362,588,588,588,588,0
20240516,175400,966515362,588,588,588,588,0
20240516,175300,966515362,588,588,588,588,0
20240516,175200,966515362,588,588,588,588,0
20240516,175100,966515362,588,588,588,588,0
20240516,175000,966515362,588,588,588,588,0
20240516,174900,966515362,588,588,588,588,0
20240516,174800,966515362,588,588,588,588,0
20240516,174700,966515362,588,588,588,588,0
20240516,174600,966515362,588,588,588,588,0
20240516,174500,966515362,588,588,588,588,0
20240516,174400,966515362,588,588,588,588,0
20240516,174300,966515362,588,588,588,588,0
20240516,174200,966515362,588,588,588,588,31196
20240516,174100,966515362,588,588,588,588,0
20240516,174000,966515362,588,588,588,588,0
20240516,173900,966515362,588,588,588,588,0
20240516,173800,966515362,588,588,588,588,0
20240516,173700,966515362,588,588,588,588,0
20240516,173600,966515362,588,588,588,588,0
20240516,173500,966515362,588,588,588,588,0
20240516,173400,966515362,588,588,588,588,0
20240516,173300,966515362,588,588,588,588,0
20240516,173200,966515362,588,588,588,588,0
20240516,173100,966515362,588,588,588,588,0
20240516,173000,966515362,588,588,588,588,0
20240516,172900,966515362,588,588,588,588,0
20240516,172800,966515362,588,588,588,588,0
20240516,172700,966515362,588,588,588,588,0
20240516,172600,966515362,588,588,588,588,0
20240516,172500,966515362,588,588,588,588,0
20240516,172400,966515362,588,588,588,588,0
20240516,172300,966515362,588,588,588,588,0
20240516,172200,966515362,588,588,588,588,0
20240516,172100,966515362,588,588,588,588,0
20240516,172000,966515362,588,588,588,588,0
20240516,171900,966515362,588,588,588,588,0
20240516,171800,966515362,588,588,588,588,0
20240516,171700,966515362,588,588,588,588,0
20240516,171600,966515362,588,588,588,588,0
20240516,171500,966515362,588,588,588,588,0
20240516,171400,966515362,588,588,588,588,0
20240516,171300,966515362,588,588,588,588,0
20240516,171200,966515362,588,588,588,588,31196
20240516,171100,966515362,588,588,588,588,0
20240516,171000,966515362,588,588,588,588,0
20240516,170900,966515362,588,588,588,588,0
20240516,170800,966515362,588,588,588,588,0
20240516,170700,966515362,588,588,588,588,0
20240516,170600,966515362,588,588,588,588,0
20240516,170500,966515362,588,588,588,588,0
20240516,170400,966515362,588,588,588,588,0
20240516,170300,966515362,588,588,588,588,0
20240516,170200,966515362,588,588,588,588,0
20240516,170100,966515362,588,588,588,588,0
20240516,170000,966515362,588,588,588,588,0
20240516,165900,966515362,588,588,588,588,0
20240516,165800,966515362,588,588,588,588,0
20240516,165700,966515362,588,588,588,588,0
20240516,165600,966515362,588,588,588,588,0
20240516,165500,966515362,588,588,588,588,0
20240516,165400,966515362,588,588,588,588,0
20240516,165300,966515362,588,588,588,588,0
20240516,165200,966515362,588,588,588,588,0
20240516,165100,966515362,588,588,588,588,0
20240516,165000,966515362,588,588,588,588,0
20240516,164900,966515362,588,588,588,588,0
20240516,164800,966515362,588,588,588,588,0
20240516,164700,966515362,588,588,588,588,0
20240516,164600,966515362,588,588,588,588,0
20240516,164500,966515362,588,588,588,588,0
20240516,164400,966515362,588,588,588,588,0
20240516,164300,966515362,588,588,588,588,0
20240516,164200,966515362,588,588,588,588,31196
20240516,164100,966515362,588,588,588,588,0
20240516,164000,966515362,588,588,588,588,0
20240516,163900,966515362,588,588,588,588,0
20240516,163800,966515362,588,588,588,588,0
20240516,163700,966515362,588,588,588,588,0
20240516,163600,966515362,588,588,588,588,0
20240516,163500,966515362,588,588,588,588,0
20240516,163400,966515362,588,588,588,588,0
20240516,163300,966515362,588,588,588,588,0
20240516,163200,966515362,588,588,588,588,0
20240516,163100,966515362,588,588,588,588,0
20240516,163000,966515362,588,588,588,588,0
20240516,162900,966515362,588,588,588,588,0
20240516,162800,966515362,588,588,588,588,0
20240516,162700,966515362,588,588,588,588,0
20240516,162600,966515362,588,588,588,588,0
20240516,162500,966515362,588,588,588,588,0
20240516,162400,966515362,588,588,588,588,0
20240516,162300,966515362,588,588,588,588,0
20240516,162200,966515362,588,588,588,588,0
20240516,162100,966515362,588,588,588,588,0
20240516,162000,966515362,588,588,588,588,0
20240516,161900,966515362,588,588,588,588,0
20240516,161800,966515362,588,588,588,588,0
20240516,161700,966515362,588,588,588,588,0
20240516,161600,966515362,588,588,588,588,0
20240516,161500,966515362,588,588,588,588,0
20240516,161400,966515362,588,588,588,588,0
20240516,161300,966515362,588,588,588,588,0
20240516,161200,966515362,588,588,588,588,31196
20240516,161100,966515362,588,588,588,588,0
20240516,161000,966515362,588,588,588,588,0
20240516,160900,966515362,588,588,588,588,0
20240516,160800,966515362,588,588,588,588,0
20240516,160700,966515362,588,588,588,588,0
20240516,160600,966515362,588,588,588,588,0
20240516,160500,966515362,588,588,588,588,0
20240516,160400,966515362,588,588,588,588,0
20240516,160300,966515362,588,588,588,588,0
20240516,160200,966515362,588,588,588,588,0
20240516,160100,966515362,588,588,588,588,0
20240516,160000,966515362,588,588,588,588,0
20240516,155900,966515362,588,588,588,588,0
20240516,155800,966515362,588,588,588,588,0
20240516,155700,966515362,588,588,588,588,0
20240516,155600,966515362,588,588,588,588,0
20240516,155500,966515362,588,588,588,588,0
20240516,155400,966515362,588,588,588,588,0
20240516,155300,966515362,588,588,588,588,0
20240516,155200,966515362,588,588,588,588,0
20240516,155100,966515362,588,588,588,588,0
20240516,155000,966515362,588,588,588,588,0
20240516,154900,966515362,588,588,588,588,0
20240516,154800,966515362,588,588,588,588,0
20240516,154700,966515362,588,588,588,588,0
20240516,154600,966515362,588,588,588,588,0
20240516,154500,966515362,588,588,588,588,0
20240516,154400,966515362,588,588,588,588,0
20240516,154300,966515362,588,588,588,588,0
20240516,154200,966515362,588,588,588,588,31196
20240516,154100,966515362,588,588,588,588,0
20240516,154000,966515362,588,588,588,588,0
20240516,153900,966515362,588,588,588,588,0
20240516,153800,966515362,588,588,588,588,0
20240516,153700,966515362,588,588,588,588,0
20240516,153600,966515362,588,588,588,588,0
20240516,153500,966515362,588,588,588,588,0
20240516,153400,966515362,588,588,588,588,0
20240516,153300,966515362,588,588,588,588,0
20240516,153200,966515362,588,588,588,588,0
20240516,153100,966515362,588,588,588,588,0
20240516,153000,966515362,588,588,588,588,31196
20240516,152900,948172114,588,588,588,588,0
20240516,152800,948172114,588,588,588,588,0
20240516,152700,948172114,588,588,588,588,0
20240516,152600,948172114,588,588,588,588,0
20240516,152500,948172114,588,588,588,588,0
20240516,152400,948172114,588,588,588,588,0
20240516,152300,948172114,588,588,588,588,0
20240516,152200,948172114,588,588,588,588,0
20240516,152100,948172114,588,588,588,588,0
20240516,152000,948172114,588,588,588,588,0
20240516,151900,948172114,588,587,588,587,3700
20240516,151800,945999214,588,587,588,587,1083
20240516,151700,945363492,586,588,588,586,1208
20240516,151600,944654411,588,588,588,588,450
20240516,151500,944389811,588,587,588,587,280
20240516,151400,944225398,587,587,587,587,1323
20240516,151300,943448797,587,587,587,587,77
20240516,151200,943403598,587,587,587,587,2
20240516,151100,943402424,588,586,588,586,1973
20240516,151000,942245689,586,584,586,584,4731
20240516,150900,939473934,584,584,584,584,197
20240516,150800,939358886,584,585,585,584,13625
20240516,150700,931401882,585,585,585,585,697
20240516,150600,930994137,584,584,584,584,111
20240516,150500,930929313,584,584,584,584,0
20240516,150400,930929313,584,584,584,584,1716
20240516,150300,929927169,584,585,585,584,6002
20240516,150200,926418478,585,585,585,585,1570
20240516,150100,925500028,586,586,586,586,1
20240516,150000,925499442,585,586,586,585,281
20240516,145900,925334956,586,586,586,586,0
20240516,145800,925334956,586,586,586,586,603
20240516,145700,924981598,585,585,585,585,1170
20240516,145600,924297148,585,585,585,585,1812
20240516,145500,923237128,585,585,585,585,0
20240516,145400,923237128,585,585,585,585,0
20240516,145300,923237128,585,586,586,585,3151
20240516,145200,921393087,586,586,586,586,0
20240516,145100,921393087,586,586,586,586,0
20240516,145000,921393087,586,586,586,586,0
20240516,144900,921393087,586,586,586,586,2323
20240516,144800,920031809,586,586,586,586,59
20240516,144700,919997235,586,585,586,585,324
20240516,144600,919807645,584,585,585,584,211
20240516,144500,919684221,585,584,585,584,672
20240516,144400,919291748,584,585,585,584,149
20240516,144300,919204584,585,586,586,585,3520
20240516,144200,917145334,586,587,587,586,3571
20240516,144100,915052698,586,586,586,586,0
20240516,144000,915052698,586,586,586,586,113
20240516,143900,914986480,587,586,587,586,16
20240516,143800,914977101,587,587,587,586,111
20240516,143700,914912048,587,586,587,586,945
20240516,143600,914358268,586,587,587,586,435
20240516,143500,914103323,587,587,587,587,43
20240516,143400,914078082,587,586,587,586,3213
20240516,143300,912192663,587,586,587,586,64
20240516,143200,912155099,586,586,586,586,1217
20240516,143100,911441937,586,586,586,586,0
20240516,143000,911441937,586,586,586,586,18
20240516,142900,911431389,586,585,586,585,42
20240516,142800,911406809,586,585,586,585,136
20240516,142700,911327239,586,584,586,584,2014
20240516,142600,910149105,584,583,584,583,1112
20240516,142500,909499809,583,583,583,583,482
20240516,142400,909218803,584,583,584,583,245
20240516,142300,909075961,584,584,584,583,2041
20240516,142200,907884137,584,584,584,584,963
20240516,142100,907321745,585,584,585,584,213
20240516,142000,907197337,584,584,584,584,684
20240516,141900,906797881,585,586,586,585,1233
20240516,141800,906076553,585,584,585,584,794
20240516,141700,905612260,585,584,585,584,238
20240516,141600,905473142,584,584,584,584,165
20240516,141500,905376782,584,584,584,584,369
20240516,141400,905161286,584,584,584,584,112
20240516,141300,905095878,584,584,584,584,113
20240516,141200,905029886,585,583,585,583,1710
20240516,141100,904030513,583,582,583,582,2056
20240516,141000,902832129,583,582,583,582,118
20240516,140900,902763448,583,583,584,583,887
20240516,140800,902246244,584,584,585,584,2271
20240516,140700,900919970,585,584,585,584,238
20240516,140600,900780853,585,583,585,583,11545
20240516,140500,894038673,583,582,583,582,132
20240516,140400,893961829,582,582,582,582,1504
20240516,140300,893086501,582,582,584,582,1049
20240516,140200,892474724,582,582,582,582,112
20240516,140100,892409540,583,582,583,581,1136
20240516,140000,891747558,581,584,584,581,2417
20240516,135900,890340914,583,583,583,582,4208
20240516,135800,887890766,583,582,583,582,133
20240516,135700,887813340,582,582,582,582,217
20240516,135600,887687046,582,582,582,582,52
20240516,135500,887656782,583,583,584,583,424
20240516,135400,887409431,584,583,584,582,407
20240516,135300,887172095,583,581,583,581,4990
20240516,135200,884267921,582,582,582,582,605
20240516,135100,883915811,582,582,582,582,288
20240516,135000,883748195,582,582,582,582,121
20240516,134900,883677773,583,581,583,581,384
20240516,134800,883454246,581,582,582,581,78
20240516,134700,883408922,584,582,584,582,1002
20240516,134600,882824250,582,582,582,582,113
20240516,134500,882758484,582,582,582,581,281
20240516,134400,882594962,581,581,581,580,1721
20240516,134300,881596670,582,581,582,581,124
20240516,134200,881524615,582,581,582,581,473
20240516,134100,881249790,580,581,581,580,234
20240516,134000,881114049,580,582,582,579,20108
20240516,133900,869447800,581,581,581,581,2906
20240516,133800,867759414,581,582,582,581,144
20240516,133700,867675720,581,581,581,581,112
20240516,133600,867610648,581,582,582,581,237
20240516,133500,867472941,581,581,582,581,1939
20240516,133400,866346338,581,580,581,580,5859
20240516,133300,862947717,580,581,582,579,41636
20240516,133200,838792334,582,582,583,581,259
20240516,133100,838641646,582,582,582,582,166
20240516,133000,838545034,582,582,582,582,5134
20240516,132900,835557046,582,583,583,582,413
20240516,132800,835316380,582,582,582,582,164
20240516,132700,835220932,582,582,583,582,1000
20240516,132600,834638522,582,583,583,582,318
20240516,132500,834453444,583,582,583,582,296
20240516,132400,834280990,582,583,583,581,494
20240516,132300,833993637,581,580,584,580,11000
20240516,132200,827578784,581,581,581,580,3100
20240516,132100,825780555,581,581,582,581,3814
20240516,132000,823564107,580,582,582,580,26944
20240516,131900,807907264,583,585,585,583,15915
20240516,131800,798620348,584,585,585,584,546
20240516,131700,798301051,584,585,585,584,243
20240516,131600,798159029,585,585,586,585,1397
20240516,131500,797341783,585,584,585,584,1244
20240516,131400,796614263,584,585,585,584,150
20240516,131300,796526646,584,584,584,584,3326
20240516,131200,794584262,584,583,584,583,1352
20240516,131100,793794933,583,584,584,583,6756
20240516,131000,789851685,584,585,585,584,7338
20240516,130900,785559067,585,585,585,584,11189
20240516,130800,779013615,586,587,587,585,1151
20240516,130700,778338271,587,586,587,585,5833
20240516,130600,774917266,586,586,586,586,1210
20240516,130500,774208206,586,586,586,586,2170
20240516,130400,772936586,586,586,586,586,164
20240516,130300,772840482,586,586,587,586,319
20240516,130200,772653524,586,586,586,586,512
20240516,130100,772353492,586,586,586,586,631
20240516,130000,771983726,586,585,586,585,579
20240516,125900,771644484,585,586,586,585,937
20240516,125800,771095687,586,586,586,586,1358
20240516,125700,770299899,586,586,586,585,6699
20240516,125600,766374398,586,585,587,585,1922
20240516,125500,765248066,585,586,586,585,268
20240516,125400,765091285,586,586,586,586,1708
20240516,125300,764090397,586,586,586,586,1202
20240516,125200,763386025,585,586,586,585,172
20240516,125100,763285345,585,586,586,585,23301
20240516,125000,749652794,586,586,586,586,1300
20240516,124900,748890994,586,586,586,586,1774
20240516,124800,747851430,586,586,586,585,1513
20240516,124700,746964925,586,586,586,586,4034
20240516,124600,744601001,585,586,586,585,3112
20240516,124500,742777481,585,587,587,585,4262
20240516,124400,740279431,587,586,587,585,4966
20240516,124300,737369408,586,587,589,586,3735
20240516,124200,735173440,586,587,587,586,117
20240516,124100,735104874,586,587,587,586,665
20240516,124000,734714984,587,587,587,586,1100
20240516,123900,734069448,587,586,587,586,358
20240516,123800,733859567,587,587,588,586,980
20240516,123700,733284326,587,586,587,586,1595
20240516,123600,732349635,586,586,588,586,2497
20240516,123500,730886274,587,586,589,585,4262
20240516,123400,728388726,586,589,589,586,13302
20240516,123300,720593491,589,587,589,585,15945
20240516,123200,711234451,588,588,590,587,141
20240516,123100,711151561,586,590,590,585,141933
20240516,123000,627872933,590,590,590,590,1115
20240516,122900,627215083,591,592,592,591,2696
20240516,122800,625621447,591,592,592,591,4610
20240516,122700,622894931,593,591,593,591,1088
20240516,122600,622251833,590,590,591,590,134
20240516,122500,622172772,590,591,591,590,4261
20240516,122400,619658682,591,590,591,590,258
20240516,122300,619506369,591,590,591,590,395
20240516,122200,619273209,590,590,590,590,116
20240516,122100,619204769,591,590,591,590,227
20240516,122000,619070736,591,590,591,590,341
20240516,121900,618869390,591,590,591,590,2549
20240516,121800,617365380,590,590,590,590,113
20240516,121700,617298710,590,592,592,590,5338
20240516,121600,614143929,592,591,592,591,200
20240516,121500,614025693,592,592,592,592,230
20240516,121400,613889533,593,592,593,592,143
20240516,121300,613804867,592,592,592,592,366
20240516,121200,613588195,592,593,593,592,440
20240516,121100,613327440,593,594,594,593,302
20240516,121000,613148254,594,595,595,594,991
20240516,120900,612558668,595,595,595,595,113
20240516,120800,612491433,595,594,595,593,307
20240516,120700,612308973,594,594,594,594,152
20240516,120600,612218685,594,593,594,593,2226
20240516,120500,610898554,593,593,593,593,20
20240516,120400,610886694,593,595,597,593,8488
20240516,120300,605836786,595,593,595,593,2029
20240516,120200,604630825,593,594,594,593,1138
20240516,120100,603954991,593,593,593,593,112
20240516,120000,603888575,593,592,593,592,185
20240516,115900,603778983,592,592,592,592,152
20240516,115800,603688999,594,592,594,592,4000
20240516,115700,601316876,592,592,592,592,335
20240516,115600,601118556,595,593,595,593,4100
20240516,115500,598681369,594,592,594,592,2004
20240516,115400,597492701,593,592,593,592,214
20240516,115300,597365913,592,592,593,592,22
20240516,115200,597352888,592,592,593,592,377
20240516,115100,597129604,593,593,593,593,19
20240516,115000,597118337,592,592,592,592,134
20240516,114900,597039009,593,593,593,593,5102
20240516,114800,594013523,593,593,593,592,153
20240516,114700,593922846,592,593,593,592,400
20240516,114600,593685931,592,592,592,592,217
20240516,114500,593557467,591,592,592,591,120
20240516,114400,593486539,591,591,591,591,185
20240516,114300,593377204,591,590,591,590,285
20240516,114200,593208921,590,590,590,590,112
20240516,114100,593142841,590,590,590,590,313
20240516,114000,592958171,591,590,591,590,590
20240516,113900,592609536,593,593,593,590,10003
20240516,113800,586699928,593,593,593,593,142
20240516,113700,586615722,594,594,594,593,176
20240516,113600,586511291,593,593,593,593,112
20240516,113500,586444875,595,591,595,590,15853
20240516,113400,577024864,591,591,591,591,252
20240516,113300,576875932,590,590,590,590,346
20240516,113200,576671792,590,589,590,589,203
20240516,113100,576552099,589,589,589,588,399
20240516,113000,576317353,589,588,590,588,1494
20240516,112900,575438680,588,590,590,587,40490
20240516,112800,551640370,590,590,591,590,312
20240516,112700,551456182,590,590,590,590,284
20240516,112600,551288622,591,591,591,590,600
20240516,112500,550934516,591,590,592,590,157
20240516,112400,550841737,589,590,590,589,184
20240516,112300,550733341,590,589,590,589,365
20240516,112200,550518256,589,589,589,588,4816
20240516,112100,547682008,589,589,589,589,114
20240516,112000,547614862,588,590,590,588,9857
20240516,111900,541812632,590,591,591,590,385
20240516,111800,541585382,591,591,591,591,5618
20240516,111700,538265144,591,591,591,591,113
20240516,111600,538198361,591,592,593,591,539
20240516,111500,537879551,593,590,593,590,1264
20240516,111400,537132552,591,590,591,590,1214
20240516,111300,536416192,590,590,591,590,433
20240516,111200,536160475,589,589,589,589,112
20240516,111100,536094507,589,589,590,589,11910
20240516,111000,529078098,589,589,590,589,613
20240516,110900,528716841,589,589,589,589,612
20240516,110800,528356373,589,589,589,589,665
20240516,110700,527964688,589,591,591,589,6519
20240516,110600,524118495,591,592,592,591,5126
20240516,110500,521088441,592,592,592,592,120
20240516,110400,521017401,591,591,591,591,185
20240516,110300,520908066,591,591,592,591,265
20240516,110200,520751450,591,591,591,591,113
20240516,110100,520684667,591,592,592,591,883
20240516,110000,520162813,592,590,592,590,1031
20240516,105900,519554233,591,591,591,590,129
20240516,105800,519478107,593,592,593,592,303
20240516,105700,519298547,593,593,593,593,3000
20240516,105600,517519547,593,589,593,589,195
20240516,105500,517404311,589,591,591,589,2629
20240516,105400,515853588,591,591,591,591,112
20240516,105300,515787396,592,590,592,590,333
20240516,105200,515590506,590,593,593,590,20001
20240516,105100,503769622,593,593,593,593,2555
20240516,105000,502254507,593,593,593,593,113
20240516,104900,502187498,595,594,595,594,311
20240516,104800,502002677,594,595,595,594,8849
20240516,104700,496738315,596,595,596,595,458
20240516,104600,496465683,595,595,595,595,133
20240516,104500,496386548,596,596,596,596,50
20240516,104400,496356748,596,596,596,596,3132
20240516,104300,494490076,596,597,597,596,3764
20240516,104200,492243253,598,597,598,597,211
20240516,104100,492117275,597,596,597,596,228
20240516,104000,491981272,596,598,598,596,122
20240516,103900,491908408,598,598,598,596,1963
20240516,103800,490736166,597,600,600,597,4005
20240516,103700,488335855,599,598,600,597,8814
20240516,103600,483058511,597,595,597,595,3495
20240516,103500,480972428,596,597,597,595,712
20240516,103400,480547678,597,594,597,594,3053
20240516,103300,478728338,593,595,595,593,660
20240516,103200,478335894,597,594,597,594,2681
20240516,103100,476742135,595,594,595,594,627
20240516,103000,476369356,595,595,595,594,638
20240516,102900,475989858,595,595,595,594,557
20240516,102800,475658706,594,593,594,593,396
20240516,102700,475423727,593,594,594,593,122
20240516,102600,475351380,594,595,595,594,430
20240516,102500,475095840,594,594,594,593,1758
20240516,102400,474051702,594,595,595,594,3186
20240516,102300,472159216,595,596,596,595,18047
20240516,102200,461403661,596,592,596,591,1903
20240516,102100,460274525,592,590,592,589,328
20240516,102000,460080977,588,590,590,588,2711
20240516,101900,458486639,588,596,596,588,20664
20240516,101800,446301670,596,595,596,595,162
20240516,101700,446205230,595,593,595,593,239
20240516,101600,446063268,594,591,594,590,3271
20240516,101500,444124314,591,593,593,590,40976
20240516,101400,419938096,594,593,595,593,2601
20240516,101300,418395003,594,597,597,590,62981
20240516,101200,381014105,597,596,597,595,399
20240516,101100,380776182,597,594,597,594,1963
20240516,101000,379607746,595,594,595,594,197
20240516,100900,379490664,595,596,596,595,14898
20240516,100800,370626254,597,596,597,596,3757
20240516,100700,368385869,598,598,599,596,21839
20240516,100600,355359577,599,598,599,598,114
20240516,100500,355291403,598,598,598,598,1283
20240516,100400,354524169,598,598,599,598,294
20240516,100300,354348356,598,598,598,598,4128
20240516,100200,351879812,599,599,599,598,143
20240516,100100,351794286,599,600,600,598,3042
20240516,100000,349972126,599,599,601,599,1383
20240516,095900,349143371,600,604,604,600,4127
20240516,095800,346666849,603,602,603,602,722
20240516,095700,346231508,600,605,605,600,3468
20240516,095600,344150649,605,602,605,600,4205
20240516,095500,341621436,600,600,601,600,3947
20240516,095400,339252903,600,601,601,600,10211
20240516,095300,333124480,601,601,601,601,1414
20240516,095200,332274666,601,600,601,600,6202
20240516,095100,328553348,600,600,600,600,586
20240516,095000,328201748,598,598,599,598,4644
20240516,094900,325421631,598,597,598,596,2772
20240516,094800,323766827,596,598,598,596,8951
20240516,094700,318420993,600,598,600,598,5054
20240516,094600,315398593,600,599,600,598,1254
20240516,094500,314648425,600,600,600,600,1593
20240516,094400,313692625,602,600,602,600,772
20240516,094300,313229369,600,599,600,599,276
20240516,094200,313063789,598,600,600,598,1622
20240516,094100,312091549,599,598,599,598,970
20240516,094000,311511147,599,599,599,599,909
20240516,093900,310966656,599,599,599,598,6085
20240516,093800,307322244,599,599,599,599,42886
20240516,093700,281633530,600,601,601,600,4630
20240516,093600,278853977,603,604,604,600,31101
20240516,093500,260183012,602,604,605,602,6667
20240516,093400,256168168,604,604,604,604,20
20240516,093300,256156088,605,605,605,605,11
20240516,093200,256149433,605,604,605,604,1000
20240516,093100,255544742,606,602,606,602,13830
20240516,093000,247218590,602,606,606,602,18270
20240516,092900,236192601,606,601,606,601,13378
20240516,092800,228119052,602,601,602,601,597
20240516,092700,227760250,601,600,601,600,457
20240516,092600,227486046,600,599,600,599,1716
20240516,092500,226457985,600,601,603,600,12980
20240516,092400,218652879,603,600,603,600,5234
20240516,092300,215502273,601,602,604,601,6886
20240516,092200,211361436,602,601,602,600,2486
20240516,092100,209869692,602,601,605,601,8896
20240516,092000,204509114,602,599,602,599,3633
20240516,091900,202329693,600,598,600,598,7098
20240516,091800,198080071,599,597,599,597,4470
20240516,091700,195408580,598,597,599,597,6252
20240516,091600,191671328,597,595,598,595,2315
20240516,091500,190289376,596,594,596,594,1780
20240516,091400,189230245,594,598,598,594,12449
20240516,091300,181816530,598,598,599,596,8645
20240516,091200,176656046,597,597,598,597,5577
20240516,091100,173323445,594,596,598,594,16734
20240516,091000,163344935,595,596,596,593,2390
20240516,090900,161925421,596,592,596,592,2011
20240516,090800,160730633,590,596,596,590,11296
20240516,090700,154025188,596,595,596,595,10851
20240516,090600,147565562,594,592,594,591,2729
20240516,090500,145950532,591,595,599,585,48444
20240516,090400,117227371,595,598,598,594,14313
20240516,090300,108698196,598,605,605,596,65379
20240516,090200,69375121,606,609,609,606,10191
20240516,090100,63192681,613,610,614,610,24712
20240516,090000,48118294,610,605,614,605,79340