KissMeData/052600/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,193100,198250430,4605,4605,4605,4605,2502
20240514,193000,198250430,4605,4605,4605,4605,0
20240514,192900,198250430,4605,4605,4605,4605,0
20240514,192800,198250430,4605,4605,4605,4605,0
20240514,192700,198250430,4605,4605,4605,4605,0
20240514,192600,198250430,4605,4605,4605,4605,0
20240514,192500,198250430,4605,4605,4605,4605,0
20240514,192400,198250430,4605,4605,4605,4605,0
20240514,192300,198250430,4605,4605,4605,4605,0
20240514,192200,198250430,4605,4605,4605,4605,0
20240514,192100,198250430,4605,4605,4605,4605,0
20240514,192000,198250430,4605,4605,4605,4605,0
20240514,191900,198250430,4605,4605,4605,4605,0
20240514,191800,198250430,4605,4605,4605,4605,0
20240514,191700,198250430,4605,4605,4605,4605,0
20240514,191600,198250430,4605,4605,4605,4605,0
20240514,191500,198250430,4605,4605,4605,4605,0
20240514,191400,198250430,4605,4605,4605,4605,0
20240514,191300,198250430,4605,4605,4605,4605,0
20240514,191200,198250430,4605,4605,4605,4605,0
20240514,191100,198250430,4605,4605,4605,4605,0
20240514,191000,198250430,4605,4605,4605,4605,0
20240514,190900,198250430,4605,4605,4605,4605,0
20240514,190800,198250430,4605,4605,4605,4605,0
20240514,190700,198250430,4605,4605,4605,4605,0
20240514,190600,198250430,4605,4605,4605,4605,0
20240514,190500,198250430,4605,4605,4605,4605,0
20240514,190400,198250430,4605,4605,4605,4605,0
20240514,190300,198250430,4605,4605,4605,4605,0
20240514,190200,198250430,4605,4605,4605,4605,0
20240514,190100,198250430,4605,4605,4605,4605,2502
20240514,190000,198250430,4605,4605,4605,4605,0
20240514,185900,198250430,4605,4605,4605,4605,0
20240514,185800,198250430,4605,4605,4605,4605,0
20240514,185700,198250430,4605,4605,4605,4605,0
20240514,185600,198250430,4605,4605,4605,4605,0
20240514,185500,198250430,4605,4605,4605,4605,0
20240514,185400,198250430,4605,4605,4605,4605,0
20240514,185300,198250430,4605,4605,4605,4605,0
20240514,185200,198250430,4605,4605,4605,4605,0
20240514,185100,198250430,4605,4605,4605,4605,0
20240514,185000,198250430,4605,4605,4605,4605,0
20240514,184900,198250430,4605,4605,4605,4605,0
20240514,184800,198250430,4605,4605,4605,4605,0
20240514,184700,198250430,4605,4605,4605,4605,0
20240514,184600,198250430,4605,4605,4605,4605,0
20240514,184500,198250430,4605,4605,4605,4605,0
20240514,184400,198250430,4605,4605,4605,4605,0
20240514,184300,198250430,4605,4605,4605,4605,0
20240514,184200,198250430,4605,4605,4605,4605,0
20240514,184100,198250430,4605,4605,4605,4605,0
20240514,184000,198250430,4605,4605,4605,4605,0
20240514,183900,198250430,4605,4605,4605,4605,0
20240514,183800,198250430,4605,4605,4605,4605,0
20240514,183700,198250430,4605,4605,4605,4605,0
20240514,183600,198250430,4605,4605,4605,4605,0
20240514,183500,198250430,4605,4605,4605,4605,0
20240514,183400,198250430,4605,4605,4605,4605,0
20240514,183300,198250430,4605,4605,4605,4605,0
20240514,183200,198250430,4605,4605,4605,4605,0
20240514,183100,198250430,4605,4605,4605,4605,2502
20240514,183000,198250430,4605,4605,4605,4605,0
20240514,182900,198250430,4605,4605,4605,4605,0
20240514,182800,198250430,4605,4605,4605,4605,0
20240514,182700,198250430,4605,4605,4605,4605,0
20240514,182600,198250430,4605,4605,4605,4605,0
20240514,182500,198250430,4605,4605,4605,4605,0
20240514,182400,198250430,4605,4605,4605,4605,0
20240514,182300,198250430,4605,4605,4605,4605,0
20240514,182200,198250430,4605,4605,4605,4605,0
20240514,182100,198250430,4605,4605,4605,4605,0
20240514,182000,198250430,4605,4605,4605,4605,0
20240514,181900,198250430,4605,4605,4605,4605,0
20240514,181800,198250430,4605,4605,4605,4605,0
20240514,181700,198250430,4605,4605,4605,4605,0
20240514,181600,198250430,4605,4605,4605,4605,0
20240514,181500,198250430,4605,4605,4605,4605,0
20240514,181400,198250430,4605,4605,4605,4605,0
20240514,181300,198250430,4605,4605,4605,4605,0
20240514,181200,198250430,4605,4605,4605,4605,0
20240514,181100,198250430,4605,4605,4605,4605,0
20240514,181000,198250430,4605,4605,4605,4605,0
20240514,180900,198250430,4605,4605,4605,4605,0
20240514,180800,198250430,4605,4605,4605,4605,0
20240514,180700,198250430,4605,4605,4605,4605,0
20240514,180600,198250430,4605,4605,4605,4605,0
20240514,180500,198250430,4605,4605,4605,4605,0
20240514,180400,198250430,4605,4605,4605,4605,0
20240514,180300,198250430,4605,4605,4605,4605,0
20240514,180200,198250430,4605,4605,4605,4605,0
20240514,180100,198250430,4605,4605,4605,4605,2502
20240514,180000,198250430,4605,4605,4605,4605,0
20240514,175900,198250430,4605,4605,4605,4605,0
20240514,175800,198250430,4605,4605,4605,4605,0
20240514,175700,198250430,4605,4605,4605,4605,0
20240514,175600,198250430,4605,4605,4605,4605,0
20240514,175500,198250430,4605,4605,4605,4605,0
20240514,175400,198250430,4605,4605,4605,4605,0
20240514,175300,198250430,4605,4605,4605,4605,0
20240514,175200,198250430,4605,4605,4605,4605,0
20240514,175100,198250430,4605,4605,4605,4605,0
20240514,175000,198250430,4605,4605,4605,4605,0
20240514,174900,198250430,4605,4605,4605,4605,0
20240514,174800,198250430,4605,4605,4605,4605,0
20240514,174700,198250430,4605,4605,4605,4605,0
20240514,174600,198250430,4605,4605,4605,4605,0
20240514,174500,198250430,4605,4605,4605,4605,0
20240514,174400,198250430,4605,4605,4605,4605,0
20240514,174300,198250430,4605,4605,4605,4605,0
20240514,174200,198250430,4605,4605,4605,4605,0
20240514,174100,198250430,4605,4605,4605,4605,0
20240514,174000,198250430,4605,4605,4605,4605,0
20240514,173900,198250430,4605,4605,4605,4605,0
20240514,173800,198250430,4605,4605,4605,4605,0
20240514,173700,198250430,4605,4605,4605,4605,0
20240514,173600,198250430,4605,4605,4605,4605,0
20240514,173500,198250430,4605,4605,4605,4605,0
20240514,173400,198250430,4605,4605,4605,4605,0
20240514,173300,198250430,4605,4605,4605,4605,0
20240514,173200,198250430,4605,4605,4605,4605,0
20240514,173100,198250430,4605,4605,4605,4605,2502
20240514,173000,198250430,4605,4605,4605,4605,0
20240514,172900,198250430,4605,4605,4605,4605,0
20240514,172800,198250430,4605,4605,4605,4605,0
20240514,172700,198250430,4605,4605,4605,4605,0
20240514,172600,198250430,4605,4605,4605,4605,0
20240514,172500,198250430,4605,4605,4605,4605,0
20240514,172400,198250430,4605,4605,4605,4605,0
20240514,172300,198250430,4605,4605,4605,4605,0
20240514,172200,198250430,4605,4605,4605,4605,0
20240514,172100,198250430,4605,4605,4605,4605,0
20240514,172000,198250430,4605,4605,4605,4605,0
20240514,171900,198250430,4605,4605,4605,4605,0
20240514,171800,198250430,4605,4605,4605,4605,0
20240514,171700,198250430,4605,4605,4605,4605,0
20240514,171600,198250430,4605,4605,4605,4605,0
20240514,171500,198250430,4605,4605,4605,4605,0
20240514,171400,198250430,4605,4605,4605,4605,0
20240514,171300,198250430,4605,4605,4605,4605,0
20240514,171200,198250430,4605,4605,4605,4605,0
20240514,171100,198250430,4605,4605,4605,4605,0
20240514,171000,198250430,4605,4605,4605,4605,0
20240514,170900,198250430,4605,4605,4605,4605,0
20240514,170800,198250430,4605,4605,4605,4605,0
20240514,170700,198250430,4605,4605,4605,4605,0
20240514,170600,198250430,4605,4605,4605,4605,0
20240514,170500,198250430,4605,4605,4605,4605,0
20240514,170400,198250430,4605,4605,4605,4605,0
20240514,170300,198250430,4605,4605,4605,4605,0
20240514,170200,198250430,4605,4605,4605,4605,0
20240514,170100,198250430,4605,4605,4605,4605,2502
20240514,170000,198250430,4605,4605,4605,4605,0
20240514,165900,198250430,4605,4605,4605,4605,0
20240514,165800,198250430,4605,4605,4605,4605,0
20240514,165700,198250430,4605,4605,4605,4605,0
20240514,165600,198250430,4605,4605,4605,4605,0
20240514,165500,198250430,4605,4605,4605,4605,0
20240514,165400,198250430,4605,4605,4605,4605,0
20240514,165300,198250430,4605,4605,4605,4605,0
20240514,165200,198250430,4605,4605,4605,4605,0
20240514,165100,198250430,4605,4605,4605,4605,0
20240514,165000,198250430,4605,4605,4605,4605,0
20240514,164900,198250430,4605,4605,4605,4605,0
20240514,164800,198250430,4605,4605,4605,4605,0
20240514,164700,198250430,4605,4605,4605,4605,0
20240514,164600,198250430,4605,4605,4605,4605,0
20240514,164500,198250430,4605,4605,4605,4605,0
20240514,164400,198250430,4605,4605,4605,4605,0
20240514,164300,198250430,4605,4605,4605,4605,0
20240514,164200,198250430,4605,4605,4605,4605,0
20240514,164100,198250430,4605,4605,4605,4605,0
20240514,164000,198250430,4605,4605,4605,4605,0
20240514,163900,198250430,4605,4605,4605,4605,0
20240514,163800,198250430,4605,4605,4605,4605,0
20240514,163700,198250430,4605,4605,4605,4605,0
20240514,163600,198250430,4605,4605,4605,4605,0
20240514,163500,198250430,4605,4605,4605,4605,0
20240514,163400,198250430,4605,4605,4605,4605,0
20240514,163300,198250430,4605,4605,4605,4605,0
20240514,163200,198250430,4605,4605,4605,4605,0
20240514,163100,198250430,4605,4605,4605,4605,2502
20240514,163000,198250430,4605,4605,4605,4605,0
20240514,162900,198250430,4605,4605,4605,4605,0
20240514,162800,198250430,4605,4605,4605,4605,0
20240514,162700,198250430,4605,4605,4605,4605,0
20240514,162600,198250430,4605,4605,4605,4605,0
20240514,162500,198250430,4605,4605,4605,4605,0
20240514,162400,198250430,4605,4605,4605,4605,0
20240514,162300,198250430,4605,4605,4605,4605,0
20240514,162200,198250430,4605,4605,4605,4605,0
20240514,162100,198250430,4605,4605,4605,4605,0
20240514,162000,198250430,4605,4605,4605,4605,0
20240514,161900,198250430,4605,4605,4605,4605,0
20240514,161800,198250430,4605,4605,4605,4605,0
20240514,161700,198250430,4605,4605,4605,4605,0
20240514,161600,198250430,4605,4605,4605,4605,0
20240514,161500,198250430,4605,4605,4605,4605,0
20240514,161400,198250430,4605,4605,4605,4605,0
20240514,161300,198250430,4605,4605,4605,4605,0
20240514,161200,198250430,4605,4605,4605,4605,0
20240514,161100,198250430,4605,4605,4605,4605,0
20240514,161000,198250430,4605,4605,4605,4605,0
20240514,160900,198250430,4605,4605,4605,4605,0
20240514,160800,198250430,4605,4605,4605,4605,0
20240514,160700,198250430,4605,4605,4605,4605,0
20240514,160600,198250430,4605,4605,4605,4605,0
20240514,160500,198250430,4605,4605,4605,4605,0
20240514,160400,198250430,4605,4605,4605,4605,0
20240514,160300,198250430,4605,4605,4605,4605,0
20240514,160200,198250430,4605,4605,4605,4605,0
20240514,160100,198250430,4605,4605,4605,4605,2502
20240514,160000,198250430,4605,4605,4605,4605,0
20240514,155900,198250430,4605,4605,4605,4605,0
20240514,155800,198250430,4605,4605,4605,4605,0
20240514,155700,198250430,4605,4605,4605,4605,0
20240514,155600,198250430,4605,4605,4605,4605,0
20240514,155500,198250430,4605,4605,4605,4605,0
20240514,155400,198250430,4605,4605,4605,4605,0
20240514,155300,198250430,4605,4605,4605,4605,0
20240514,155200,198250430,4605,4605,4605,4605,0
20240514,155100,198250430,4605,4605,4605,4605,0
20240514,155000,198250430,4605,4605,4605,4605,0
20240514,154900,198250430,4605,4605,4605,4605,0
20240514,154800,198250430,4605,4605,4605,4605,0
20240514,154700,198250430,4605,4605,4605,4605,0
20240514,154600,198250430,4605,4605,4605,4605,0
20240514,154500,198250430,4605,4605,4605,4605,0
20240514,154400,198250430,4605,4605,4605,4605,0
20240514,154300,198250430,4605,4605,4605,4605,0
20240514,154200,198250430,4605,4605,4605,4605,0
20240514,154100,198250430,4605,4605,4605,4605,0
20240514,154000,198250430,4605,4605,4605,4605,0
20240514,153900,198250430,4605,4605,4605,4605,0
20240514,153800,198250430,4605,4605,4605,4605,0
20240514,153700,198250430,4605,4605,4605,4605,0
20240514,153600,198250430,4605,4605,4605,4605,0
20240514,153500,198250430,4605,4605,4605,4605,0
20240514,153400,198250430,4605,4605,4605,4605,0
20240514,153300,198250430,4605,4605,4605,4605,0
20240514,153200,198250430,4605,4605,4605,4605,0
20240514,153100,198250430,4605,4605,4605,4605,2502
20240514,153000,198250430,4605,4605,4605,4605,2502
20240514,152900,186728720,4605,4605,4605,4605,0
20240514,152800,186728720,4605,4605,4605,4605,0
20240514,152700,186728720,4605,4605,4605,4605,0
20240514,152600,186728720,4605,4605,4605,4605,0
20240514,152500,186728720,4605,4605,4605,4605,0
20240514,152400,186728720,4605,4605,4605,4605,0
20240514,152300,186728720,4605,4605,4605,4605,0
20240514,152200,186728720,4605,4605,4605,4605,0
20240514,152100,186728720,4605,4605,4605,4605,0
20240514,152000,186728720,4605,4605,4605,4605,0
20240514,151900,186728720,4605,4605,4605,4605,437
20240514,151800,184716335,4605,4600,4605,4600,37
20240514,151700,184546120,4600,4600,4600,4600,66
20240514,151600,184242520,4600,4595,4600,4595,1155
20240514,151500,178929625,4600,4600,4600,4600,0
20240514,151400,178929625,4600,4600,4600,4600,0
20240514,151300,178929625,4600,4600,4600,4600,0
20240514,151200,178929625,4600,4600,4600,4600,0
20240514,151100,178929625,4600,4600,4600,4600,46
20240514,151000,178718025,4600,4600,4600,4600,0
20240514,150900,178718025,4600,4600,4600,4600,0
20240514,150800,178718025,4600,4590,4600,4590,2
20240514,150700,178708835,4600,4600,4600,4590,5
20240514,150600,178685845,4595,4600,4600,4595,182
20240514,150500,177849545,4595,4595,4595,4595,1
20240514,150400,177844950,4605,4605,4605,4605,0
20240514,150300,177844950,4605,4605,4605,4605,102
20240514,150200,177375240,4605,4605,4605,4605,1
20240514,150100,177370635,4605,4600,4605,4600,1002
20240514,150000,172761425,4605,4605,4605,4605,3
20240514,145900,172747610,4600,4600,4600,4600,1000
20240514,145800,168147610,4605,4605,4605,4605,0
20240514,145700,168147610,4605,4605,4605,4605,3
20240514,145600,168133795,4595,4595,4595,4595,3133
20240514,145500,153737660,4595,4595,4595,4595,2
20240514,145400,153728470,4590,4590,4590,4590,20
20240514,145300,153636670,4595,4600,4600,4590,887
20240514,145200,149558840,4605,4605,4605,4605,22
20240514,145100,149457530,4610,4610,4610,4610,0
20240514,145000,149457530,4610,4610,4610,4595,299
20240514,144900,148081790,4610,4610,4610,4600,1912
20240514,144800,139284215,4610,4605,4610,4605,564
20240514,144700,136686455,4605,4600,4605,4600,228
20240514,144600,135637615,4600,4600,4600,4600,0
20240514,144500,135637615,4600,4600,4600,4600,25
20240514,144400,135522615,4605,4605,4605,4605,0
20240514,144300,135522615,4605,4605,4605,4605,2
20240514,144200,135513405,4605,4600,4605,4600,148
20240514,144100,134832595,4605,4605,4605,4605,1
20240514,144000,134827990,4605,4605,4605,4605,3
20240514,143900,134814175,4605,4600,4605,4600,170
20240514,143800,134032065,4600,4600,4600,4600,5
20240514,143700,134009065,4590,4590,4600,4590,66
20240514,143600,133706045,4600,4600,4600,4600,108
20240514,143500,133209245,4600,4600,4600,4600,10
20240514,143400,133163245,4600,4600,4600,4600,10
20240514,143300,133117245,4600,4600,4600,4600,33
20240514,143200,132965445,4600,4595,4600,4595,818
20240514,143100,129206135,4595,4595,4595,4585,123
20240514,143000,128641120,4585,4590,4595,4585,1467
20240514,142900,121907415,4585,4585,4585,4585,0
20240514,142800,121907415,4585,4585,4585,4585,104
20240514,142700,121430575,4585,4585,4585,4585,0
20240514,142600,121430575,4585,4585,4585,4585,3
20240514,142500,121416820,4590,4590,4590,4590,1
20240514,142400,121412230,4590,4590,4590,4590,1
20240514,142300,121407640,4590,4585,4590,4585,400
20240514,142200,119573345,4585,4585,4585,4585,3000
20240514,142100,105818345,4585,4580,4585,4580,23
20240514,142000,105712895,4580,4580,4580,4580,0
20240514,141900,105712895,4580,4580,4580,4580,0
20240514,141800,105712895,4580,4580,4580,4580,0
20240514,141700,105712895,4580,4580,4580,4580,0
20240514,141600,105712895,4580,4580,4580,4580,5
20240514,141500,105689995,4585,4585,4585,4585,12
20240514,141400,105634975,4580,4580,4580,4580,542
20240514,141300,103152615,4575,4575,4575,4575,0
20240514,141200,103152615,4575,4575,4575,4575,0
20240514,141100,103152615,4575,4575,4575,4575,2
20240514,141000,103143465,4575,4575,4575,4575,3
20240514,140900,103129740,4575,4575,4575,4575,0
20240514,140800,103129740,4575,4575,4575,4575,0
20240514,140700,103129740,4575,4575,4575,4575,40
20240514,140600,102946740,4575,4575,4575,4575,0
20240514,140500,102946740,4575,4575,4575,4575,0
20240514,140400,102946740,4575,4575,4575,4575,0
20240514,140300,102946740,4575,4575,4575,4575,0
20240514,140200,102946740,4575,4575,4575,4575,0
20240514,140100,102946740,4575,4575,4575,4575,0
20240514,140000,102946740,4575,4575,4575,4575,0
20240514,135900,102946740,4575,4575,4575,4575,0
20240514,135800,102946740,4575,4575,4575,4575,0
20240514,135700,102946740,4575,4575,4575,4575,0
20240514,135600,102946740,4575,4575,4575,4575,0
20240514,135500,102946740,4575,4575,4575,4575,0
20240514,135400,102946740,4575,4575,4575,4575,0
20240514,135300,102946740,4575,4575,4575,4575,0
20240514,135200,102946740,4575,4575,4575,4575,0
20240514,135100,102946740,4575,4575,4575,4575,0
20240514,135000,102946740,4575,4575,4575,4575,0
20240514,134900,102946740,4575,4575,4575,4575,55
20240514,134800,102695115,4575,4575,4575,4575,0
20240514,134700,102695115,4575,4575,4575,4575,0
20240514,134600,102695115,4575,4575,4575,4575,0
20240514,134500,102695115,4575,4575,4575,4575,0
20240514,134400,102695115,4575,4575,4575,4575,0
20240514,134300,102695115,4575,4575,4575,4575,0
20240514,134200,102695115,4575,4575,4575,4575,0
20240514,134100,102695115,4575,4575,4575,4575,9
20240514,134000,102653940,4575,4575,4575,4575,1
20240514,133900,102649365,4575,4575,4575,4575,700
20240514,133800,99446865,4580,4580,4580,4580,3
20240514,133700,99433125,4580,4580,4580,4580,11
20240514,133600,99382745,4580,4580,4580,4580,0
20240514,133500,99382745,4580,4580,4580,4580,1
20240514,133400,99378165,4580,4580,4580,4580,0
20240514,133300,99378165,4580,4580,4580,4580,0
20240514,133200,99378165,4580,4580,4580,4580,0
20240514,133100,99378165,4580,4580,4580,4580,0
20240514,133000,99378165,4580,4580,4580,4580,0
20240514,132900,99378165,4580,4580,4580,4580,0
20240514,132800,99378165,4580,4580,4580,4580,0
20240514,132700,99378165,4580,4580,4580,4580,0
20240514,132600,99378165,4580,4580,4580,4580,0
20240514,132500,99378165,4580,4580,4580,4580,22
20240514,132400,99277405,4580,4580,4580,4580,0
20240514,132300,99277405,4580,4580,4580,4580,1
20240514,132200,99272825,4580,4580,4580,4580,0
20240514,132100,99272825,4580,4580,4580,4580,1
20240514,132000,99268245,4580,4580,4580,4580,0
20240514,131900,99268245,4580,4580,4580,4580,3
20240514,131800,99254505,4580,4580,4580,4580,0
20240514,131700,99254505,4580,4580,4580,4580,3
20240514,131600,99240765,4580,4580,4580,4580,0
20240514,131500,99240765,4580,4575,4580,4570,553
20240514,131400,96711100,4580,4580,4580,4580,0
20240514,131300,96711100,4580,4580,4580,4580,127
20240514,131200,96129440,4580,4580,4580,4580,110
20240514,131100,95625640,4580,4580,4580,4580,0
20240514,131000,95625640,4580,4580,4580,4580,0
20240514,130900,95625640,4580,4580,4580,4580,220
20240514,130800,94618040,4580,4580,4580,4580,0
20240514,130700,94618040,4580,4580,4580,4580,1
20240514,130600,94613460,4580,4580,4580,4580,0
20240514,130500,94613460,4580,4580,4580,4580,0
20240514,130400,94613460,4580,4580,4580,4580,0
20240514,130300,94613460,4580,4580,4580,4580,0
20240514,130200,94613460,4580,4580,4580,4580,0
20240514,130100,94613460,4580,4580,4580,4580,0
20240514,130000,94613460,4580,4580,4580,4580,0
20240514,125900,94613460,4580,4580,4580,4580,0
20240514,125800,94613460,4580,4580,4580,4580,0
20240514,125700,94613460,4580,4580,4580,4580,0
20240514,125600,94613460,4580,4580,4580,4580,0
20240514,125500,94613460,4580,4580,4580,4580,0
20240514,125400,94613460,4580,4580,4580,4580,0
20240514,125300,94613460,4580,4580,4580,4580,6
20240514,125200,94585980,4580,4580,4580,4580,21
20240514,125100,94489800,4580,4580,4580,4580,0
20240514,125000,94489800,4580,4580,4580,4580,240
20240514,124900,93390600,4580,4580,4580,4580,0
20240514,124800,93390600,4580,4580,4580,4580,0
20240514,124700,93390600,4580,4580,4580,4580,0
20240514,124600,93390600,4580,4580,4580,4580,0
20240514,124500,93390600,4580,4580,4580,4580,0
20240514,124400,93390600,4580,4580,4580,4580,222
20240514,124300,92373840,4585,4585,4585,4585,0
20240514,124200,92373840,4585,4585,4585,4585,0
20240514,124100,92373840,4585,4585,4585,4585,0
20240514,124000,92373840,4585,4585,4585,4585,0
20240514,123900,92373840,4585,4585,4585,4585,1
20240514,123800,92369255,4585,4585,4585,4585,0
20240514,123700,92369255,4585,4585,4585,4585,0
20240514,123600,92369255,4585,4585,4585,4585,0
20240514,123500,92369255,4585,4585,4585,4585,0
20240514,123400,92369255,4585,4585,4585,4585,0
20240514,123300,92369255,4585,4585,4585,4585,0
20240514,123200,92369255,4585,4585,4585,4585,0
20240514,123100,92369255,4585,4585,4585,4585,6
20240514,123000,92341745,4585,4585,4585,4585,0
20240514,122900,92341745,4585,4585,4585,4585,0
20240514,122800,92341745,4585,4585,4585,4585,0
20240514,122700,92341745,4585,4585,4585,4585,0
20240514,122600,92341745,4585,4585,4585,4585,0
20240514,122500,92341745,4585,4585,4585,4585,1
20240514,122400,92337160,4580,4580,4580,4580,0
20240514,122300,92337160,4580,4580,4580,4580,46
20240514,122200,92126480,4575,4575,4575,4575,0
20240514,122100,92126480,4575,4575,4575,4575,0
20240514,122000,92126480,4575,4575,4575,4575,20
20240514,121900,92034980,4575,4575,4575,4575,0
20240514,121800,92034980,4575,4575,4575,4575,0
20240514,121700,92034980,4575,4580,4580,4575,462
20240514,121600,89919060,4580,4580,4580,4580,30
20240514,121500,89781660,4580,4580,4580,4580,0
20240514,121400,89781660,4580,4580,4580,4580,0
20240514,121300,89781660,4580,4580,4580,4580,49
20240514,121200,89557240,4585,4585,4585,4585,0
20240514,121100,89557240,4585,4585,4585,4585,161
20240514,121000,88819055,4585,4585,4585,4585,90
20240514,120900,88406405,4585,4585,4585,4585,60
20240514,120800,88131305,4585,4585,4585,4585,0
20240514,120700,88131305,4585,4585,4585,4585,10
20240514,120600,88085455,4580,4585,4585,4580,41
20240514,120500,87897475,4585,4585,4585,4585,50
20240514,120400,87668225,4585,4585,4585,4580,140
20240514,120300,87026775,4585,4585,4585,4585,90
20240514,120200,86614125,4585,4585,4585,4585,50
20240514,120100,86384875,4580,4580,4580,4580,0
20240514,120000,86384875,4580,4580,4580,4580,0
20240514,115900,86384875,4580,4580,4580,4580,2193
20240514,115800,76340935,4575,4580,4580,4575,94
20240514,115700,75910615,4580,4580,4580,4580,386
20240514,115600,74142735,4580,4580,4580,4580,0
20240514,115500,74142735,4580,4580,4580,4580,0
20240514,115400,74142735,4580,4580,4580,4580,0
20240514,115300,74142735,4580,4580,4580,4580,0
20240514,115200,74142735,4580,4580,4580,4580,0
20240514,115100,74142735,4580,4580,4580,4580,0
20240514,115000,74142735,4580,4580,4580,4580,0
20240514,114900,74142735,4580,4580,4580,4580,0
20240514,114800,74142735,4580,4580,4580,4580,0
20240514,114700,74142735,4580,4580,4580,4580,0
20240514,114600,74142735,4580,4580,4580,4580,0
20240514,114500,74142735,4580,4580,4580,4580,0
20240514,114400,74142735,4580,4580,4580,4580,0
20240514,114300,74142735,4580,4580,4580,4580,1
20240514,114200,74138155,4580,4580,4580,4580,0
20240514,114100,74138155,4580,4580,4580,4580,0
20240514,114000,74138155,4580,4580,4580,4580,0
20240514,113900,74138155,4580,4580,4580,4580,0
20240514,113800,74138155,4580,4580,4580,4580,0
20240514,113700,74138155,4580,4580,4580,4580,0
20240514,113600,74138155,4580,4580,4580,4580,16
20240514,113500,74064875,4580,4580,4580,4580,0
20240514,113400,74064875,4580,4580,4580,4580,4
20240514,113300,74046555,4580,4580,4580,4580,0
20240514,113200,74046555,4580,4580,4580,4580,0
20240514,113100,74046555,4580,4580,4580,4580,300
20240514,113000,72672555,4580,4580,4580,4580,0
20240514,112900,72672555,4580,4580,4580,4580,1
20240514,112800,72667975,4580,4580,4580,4580,0
20240514,112700,72667975,4580,4580,4580,4580,8
20240514,112600,72631335,4580,4580,4580,4580,0
20240514,112500,72631335,4580,4580,4580,4580,0
20240514,112400,72631335,4580,4580,4580,4580,0
20240514,112300,72631335,4580,4580,4580,4580,0
20240514,112200,72631335,4580,4580,4580,4580,0
20240514,112100,72631335,4580,4580,4580,4580,0
20240514,112000,72631335,4580,4580,4580,4580,0
20240514,111900,72631335,4580,4580,4580,4580,0
20240514,111800,72631335,4580,4580,4580,4580,0
20240514,111700,72631335,4580,4580,4580,4580,0
20240514,111600,72631335,4580,4580,4580,4580,0
20240514,111500,72631335,4580,4575,4580,4575,3
20240514,111400,72617605,4580,4580,4580,4580,0
20240514,111300,72617605,4580,4580,4580,4580,0
20240514,111200,72617605,4580,4580,4580,4580,0
20240514,111100,72617605,4580,4580,4580,4580,0
20240514,111000,72617605,4580,4580,4580,4580,0
20240514,110900,72617605,4580,4580,4580,4580,0
20240514,110800,72617605,4580,4580,4580,4580,0
20240514,110700,72617605,4580,4580,4580,4580,0
20240514,110600,72617605,4580,4580,4580,4580,0
20240514,110500,72617605,4580,4580,4580,4580,0
20240514,110400,72617605,4580,4580,4580,4580,0
20240514,110300,72617605,4580,4580,4580,4580,0
20240514,110200,72617605,4580,4580,4580,4580,0
20240514,110100,72617605,4580,4580,4580,4580,1
20240514,110000,72613025,4575,4575,4575,4575,22
20240514,105900,72512375,4580,4580,4580,4580,0
20240514,105800,72512375,4580,4580,4580,4580,0
20240514,105700,72512375,4580,4580,4580,4580,0
20240514,105600,72512375,4580,4580,4580,4580,0
20240514,105500,72512375,4580,4580,4580,4580,0
20240514,105400,72512375,4580,4580,4580,4580,0
20240514,105300,72512375,4580,4580,4580,4580,0
20240514,105200,72512375,4580,4580,4580,4580,0
20240514,105100,72512375,4580,4580,4580,4580,0
20240514,105000,72512375,4580,4580,4580,4580,0
20240514,104900,72512375,4580,4580,4580,4580,0
20240514,104800,72512375,4580,4580,4580,4580,0
20240514,104700,72512375,4580,4580,4580,4580,1
20240514,104600,72507795,4580,4580,4580,4580,0
20240514,104500,72507795,4580,4580,4580,4580,0
20240514,104400,72507795,4580,4580,4580,4580,0
20240514,104300,72507795,4580,4580,4580,4580,0
20240514,104200,72507795,4580,4580,4580,4580,0
20240514,104100,72507795,4580,4580,4580,4580,0
20240514,104000,72507795,4580,4580,4580,4580,0
20240514,103900,72507795,4580,4575,4580,4575,2
20240514,103800,72498640,4575,4575,4575,4575,0
20240514,103700,72498640,4575,4575,4575,4575,0
20240514,103600,72498640,4575,4575,4575,4575,0
20240514,103500,72498640,4575,4575,4575,4575,0
20240514,103400,72498640,4575,4575,4575,4575,219
20240514,103300,71496715,4580,4580,4580,4580,1
20240514,103200,71492135,4580,4580,4580,4580,435
20240514,103100,69499835,4580,4580,4580,4580,0
20240514,103000,69499835,4580,4585,4585,4580,7
20240514,102900,69467770,4585,4585,4585,4585,0
20240514,102800,69467770,4585,4585,4585,4585,0
20240514,102700,69467770,4585,4585,4585,4585,20
20240514,102600,69376070,4585,4585,4585,4585,0
20240514,102500,69376070,4585,4585,4585,4585,0
20240514,102400,69376070,4585,4585,4585,4585,100
20240514,102300,68917570,4585,4585,4585,4585,0
20240514,102200,68917570,4585,4585,4585,4585,0
20240514,102100,68917570,4585,4585,4585,4585,0
20240514,102000,68917570,4585,4585,4585,4585,0
20240514,101900,68917570,4585,4585,4585,4585,2
20240514,101800,68908400,4585,4585,4585,4585,0
20240514,101700,68908400,4585,4585,4585,4585,0
20240514,101600,68908400,4585,4585,4585,4585,0
20240514,101500,68908400,4585,4585,4585,4585,5
20240514,101400,68885475,4580,4580,4580,4580,0
20240514,101300,68885475,4580,4580,4580,4580,0
20240514,101200,68885475,4580,4580,4580,4580,13
20240514,101100,68825935,4580,4580,4580,4580,0
20240514,101000,68825935,4580,4580,4580,4580,0
20240514,100900,68825935,4580,4580,4580,4580,195
20240514,100800,67932835,4580,4580,4580,4580,0
20240514,100700,67932835,4580,4580,4580,4580,0
20240514,100600,67932835,4580,4580,4580,4580,0
20240514,100500,67932835,4580,4580,4580,4580,22
20240514,100400,67832075,4575,4575,4575,4575,0
20240514,100300,67832075,4575,4575,4575,4575,0
20240514,100200,67832075,4575,4575,4575,4575,57
20240514,100100,67571300,4580,4585,4585,4580,303
20240514,100000,66182060,4580,4580,4580,4580,0
20240514,095900,66182060,4580,4585,4585,4580,116
20240514,095800,65650250,4585,4585,4585,4585,1
20240514,095700,65645665,4580,4590,4590,4580,101
20240514,095600,65183075,4590,4580,4590,4580,219
20240514,095500,64180045,4580,4580,4580,4580,10
20240514,095400,64134245,4590,4590,4590,4590,0
20240514,095300,64134245,4590,4590,4590,4590,1
20240514,095200,64129655,4590,4590,4590,4590,0
20240514,095100,64129655,4590,4590,4590,4590,2
20240514,095000,64120475,4580,4580,4580,4580,0
20240514,094900,64120475,4580,4595,4595,4580,101
20240514,094800,63657880,4580,4595,4595,4580,659
20240514,094700,60636480,4595,4595,4595,4595,1
20240514,094600,60631885,4580,4585,4595,4580,136
20240514,094500,60008620,4585,4585,4585,4585,0
20240514,094400,60008620,4585,4590,4590,4585,26
20240514,094300,59889400,4595,4595,4595,4595,3
20240514,094200,59875615,4595,4595,4595,4595,0
20240514,094100,59875615,4595,4595,4595,4595,0
20240514,094000,59875615,4595,4595,4595,4595,16
20240514,093900,59802095,4580,4580,4580,4580,14
20240514,093800,59737975,4595,4580,4595,4580,550
20240514,093700,57212865,4590,4580,4590,4580,53
20240514,093600,56969605,4580,4580,4580,4580,15
20240514,093500,56900905,4590,4590,4590,4590,0
20240514,093400,56900905,4590,4590,4590,4590,0
20240514,093300,56900905,4590,4590,4590,4590,0
20240514,093200,56900905,4590,4590,4590,4590,10
20240514,093100,56855005,4595,4595,4595,4595,0
20240514,093000,56855005,4595,4595,4595,4595,0
20240514,092900,56855005,4595,4595,4595,4595,0
20240514,092800,56855005,4595,4595,4595,4595,201
20240514,092700,55931410,4595,4590,4595,4590,220
20240514,092600,54920515,4590,4585,4590,4585,2955
20240514,092500,41366785,4595,4590,4595,4585,1047
20240514,092400,36558230,4585,4585,4585,4585,2
20240514,092300,36549060,4585,4565,4585,4565,6588
20240514,092200,6418780,4570,4570,4570,4570,0
20240514,092100,6418780,4570,4570,4570,4570,0
20240514,092000,6418780,4570,4570,4570,4570,0
20240514,091900,6418780,4570,4570,4570,4570,0
20240514,091800,6418780,4570,4570,4570,4570,0
20240514,091700,6418780,4570,4570,4570,4570,0
20240514,091600,6418780,4570,4570,4570,4570,0
20240514,091500,6418780,4570,4570,4570,4570,0
20240514,091400,6418780,4570,4570,4570,4570,0
20240514,091300,6418780,4570,4570,4570,4570,0
20240514,091200,6418780,4570,4570,4570,4570,0
20240514,091100,6418780,4570,4570,4570,4570,1
20240514,091000,6414210,4570,4570,4570,4570,0
20240514,090900,6414210,4570,4570,4570,4570,0
20240514,090800,6414210,4570,4570,4570,4570,1
20240514,090700,6409640,4555,4555,4555,4555,0
20240514,090600,6409640,4555,4555,4555,4555,405
20240514,090500,4564865,4565,4565,4565,4565,950
20240514,090400,228115,4565,4565,4565,4565,1
20240514,090300,223550,4555,4555,4555,4555,0
20240514,090200,223550,4555,4560,4560,4555,15
20240514,090100,155210,4565,4565,4565,4565,0
20240514,090000,155210,4565,4565,4565,4565,34