KissMeData/082800/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,195100,303588765,2845,2845,2845,2845,6101
20240514,195000,303588765,2845,2845,2845,2845,0
20240514,194900,303588765,2845,2845,2845,2845,0
20240514,194800,303588765,2845,2845,2845,2845,0
20240514,194700,303588765,2845,2845,2845,2845,0
20240514,194600,303588765,2845,2845,2845,2845,0
20240514,194500,303588765,2845,2845,2845,2845,0
20240514,194400,303588765,2845,2845,2845,2845,0
20240514,194300,303588765,2845,2845,2845,2845,0
20240514,194200,303588765,2845,2845,2845,2845,0
20240514,194100,303588765,2845,2845,2845,2845,0
20240514,194000,303588765,2845,2845,2845,2845,0
20240514,193900,303588765,2845,2845,2845,2845,0
20240514,193800,303588765,2845,2845,2845,2845,0
20240514,193700,303588765,2845,2845,2845,2845,0
20240514,193600,303588765,2845,2845,2845,2845,0
20240514,193500,303588765,2845,2845,2845,2845,0
20240514,193400,303588765,2845,2845,2845,2845,0
20240514,193300,303588765,2845,2845,2845,2845,0
20240514,193200,303588765,2845,2845,2845,2845,0
20240514,193100,303588765,2845,2845,2845,2845,0
20240514,193000,303588765,2845,2845,2845,2845,0
20240514,192900,303588765,2845,2845,2845,2845,0
20240514,192800,303588765,2845,2845,2845,2845,0
20240514,192700,303588765,2845,2845,2845,2845,0
20240514,192600,303588765,2845,2845,2845,2845,0
20240514,192500,303588765,2845,2845,2845,2845,0
20240514,192400,303588765,2845,2845,2845,2845,0
20240514,192300,303588765,2845,2845,2845,2845,0
20240514,192200,303588765,2845,2845,2845,2845,0
20240514,192100,303588765,2845,2845,2845,2845,6101
20240514,192000,303588765,2845,2845,2845,2845,0
20240514,191900,303588765,2845,2845,2845,2845,0
20240514,191800,303588765,2845,2845,2845,2845,0
20240514,191700,303588765,2845,2845,2845,2845,0
20240514,191600,303588765,2845,2845,2845,2845,0
20240514,191500,303588765,2845,2845,2845,2845,0
20240514,191400,303588765,2845,2845,2845,2845,0
20240514,191300,303588765,2845,2845,2845,2845,0
20240514,191200,303588765,2845,2845,2845,2845,0
20240514,191100,303588765,2845,2845,2845,2845,0
20240514,191000,303588765,2845,2845,2845,2845,0
20240514,190900,303588765,2845,2845,2845,2845,0
20240514,190800,303588765,2845,2845,2845,2845,0
20240514,190700,303588765,2845,2845,2845,2845,0
20240514,190600,303588765,2845,2845,2845,2845,0
20240514,190500,303588765,2845,2845,2845,2845,0
20240514,190400,303588765,2845,2845,2845,2845,0
20240514,190300,303588765,2845,2845,2845,2845,0
20240514,190200,303588765,2845,2845,2845,2845,0
20240514,190100,303588765,2845,2845,2845,2845,0
20240514,190000,303588765,2845,2845,2845,2845,0
20240514,185900,303588765,2845,2845,2845,2845,0
20240514,185800,303588765,2845,2845,2845,2845,0
20240514,185700,303588765,2845,2845,2845,2845,0
20240514,185600,303588765,2845,2845,2845,2845,0
20240514,185500,303588765,2845,2845,2845,2845,0
20240514,185400,303588765,2845,2845,2845,2845,0
20240514,185300,303588765,2845,2845,2845,2845,0
20240514,185200,303588765,2845,2845,2845,2845,0
20240514,185100,303588765,2845,2845,2845,2845,6101
20240514,185000,303588765,2845,2845,2845,2845,0
20240514,184900,303588765,2845,2845,2845,2845,0
20240514,184800,303588765,2845,2845,2845,2845,0
20240514,184700,303588765,2845,2845,2845,2845,0
20240514,184600,303588765,2845,2845,2845,2845,0
20240514,184500,303588765,2845,2845,2845,2845,0
20240514,184400,303588765,2845,2845,2845,2845,0
20240514,184300,303588765,2845,2845,2845,2845,0
20240514,184200,303588765,2845,2845,2845,2845,0
20240514,184100,303588765,2845,2845,2845,2845,0
20240514,184000,303588765,2845,2845,2845,2845,0
20240514,183900,303588765,2845,2845,2845,2845,0
20240514,183800,303588765,2845,2845,2845,2845,0
20240514,183700,303588765,2845,2845,2845,2845,0
20240514,183600,303588765,2845,2845,2845,2845,0
20240514,183500,303588765,2845,2845,2845,2845,0
20240514,183400,303588765,2845,2845,2845,2845,0
20240514,183300,303588765,2845,2845,2845,2845,0
20240514,183200,303588765,2845,2845,2845,2845,0
20240514,183100,303588765,2845,2845,2845,2845,0
20240514,183000,303588765,2845,2845,2845,2845,0
20240514,182900,303588765,2845,2845,2845,2845,0
20240514,182800,303588765,2845,2845,2845,2845,0
20240514,182700,303588765,2845,2845,2845,2845,0
20240514,182600,303588765,2845,2845,2845,2845,0
20240514,182500,303588765,2845,2845,2845,2845,0
20240514,182400,303588765,2845,2845,2845,2845,0
20240514,182300,303588765,2845,2845,2845,2845,0
20240514,182200,303588765,2845,2845,2845,2845,0
20240514,182100,303588765,2845,2845,2845,2845,6101
20240514,182000,303588765,2845,2845,2845,2845,0
20240514,181900,303588765,2845,2845,2845,2845,0
20240514,181800,303588765,2845,2845,2845,2845,0
20240514,181700,303588765,2845,2845,2845,2845,0
20240514,181600,303588765,2845,2845,2845,2845,0
20240514,181500,303588765,2845,2845,2845,2845,0
20240514,181400,303588765,2845,2845,2845,2845,0
20240514,181300,303588765,2845,2845,2845,2845,0
20240514,181200,303588765,2845,2845,2845,2845,0
20240514,181100,303588765,2845,2845,2845,2845,0
20240514,181000,303588765,2845,2845,2845,2845,0
20240514,180900,303588765,2845,2845,2845,2845,0
20240514,180800,303588765,2845,2845,2845,2845,0
20240514,180700,303588765,2845,2845,2845,2845,0
20240514,180600,303588765,2845,2845,2845,2845,0
20240514,180500,303588765,2845,2845,2845,2845,0
20240514,180400,303588765,2845,2845,2845,2845,0
20240514,180300,303588765,2845,2845,2845,2845,0
20240514,180200,303588765,2845,2845,2845,2845,0
20240514,180100,303588765,2845,2845,2845,2845,0
20240514,180000,303588765,2845,2845,2845,2845,0
20240514,175900,303588765,2845,2845,2845,2845,0
20240514,175800,303588765,2845,2845,2845,2845,0
20240514,175700,303588765,2845,2845,2845,2845,0
20240514,175600,303588765,2845,2845,2845,2845,0
20240514,175500,303588765,2845,2845,2845,2845,0
20240514,175400,303588765,2845,2845,2845,2845,0
20240514,175300,303588765,2845,2845,2845,2845,0
20240514,175200,303588765,2845,2845,2845,2845,0
20240514,175100,303588765,2845,2845,2845,2845,6101
20240514,175000,303588765,2845,2845,2845,2845,0
20240514,174900,303588765,2845,2845,2845,2845,0
20240514,174800,303588765,2845,2845,2845,2845,0
20240514,174700,303588765,2845,2845,2845,2845,0
20240514,174600,303588765,2845,2845,2845,2845,0
20240514,174500,303588765,2845,2845,2845,2845,0
20240514,174400,303588765,2845,2845,2845,2845,0
20240514,174300,303588765,2845,2845,2845,2845,0
20240514,174200,303588765,2845,2845,2845,2845,0
20240514,174100,303588765,2845,2845,2845,2845,0
20240514,174000,303588765,2845,2845,2845,2845,0
20240514,173900,303588765,2845,2845,2845,2845,0
20240514,173800,303588765,2845,2845,2845,2845,0
20240514,173700,303588765,2845,2845,2845,2845,0
20240514,173600,303588765,2845,2845,2845,2845,0
20240514,173500,303588765,2845,2845,2845,2845,0
20240514,173400,303588765,2845,2845,2845,2845,0
20240514,173300,303588765,2845,2845,2845,2845,0
20240514,173200,303588765,2845,2845,2845,2845,0
20240514,173100,303588765,2845,2845,2845,2845,0
20240514,173000,303588765,2845,2845,2845,2845,0
20240514,172900,303588765,2845,2845,2845,2845,0
20240514,172800,303588765,2845,2845,2845,2845,0
20240514,172700,303588765,2845,2845,2845,2845,0
20240514,172600,303588765,2845,2845,2845,2845,0
20240514,172500,303588765,2845,2845,2845,2845,0
20240514,172400,303588765,2845,2845,2845,2845,0
20240514,172300,303588765,2845,2845,2845,2845,0
20240514,172200,303588765,2845,2845,2845,2845,0
20240514,172100,303588765,2845,2845,2845,2845,6101
20240514,172000,303588765,2845,2845,2845,2845,0
20240514,171900,303588765,2845,2845,2845,2845,0
20240514,171800,303588765,2845,2845,2845,2845,0
20240514,171700,303588765,2845,2845,2845,2845,0
20240514,171600,303588765,2845,2845,2845,2845,0
20240514,171500,303588765,2845,2845,2845,2845,0
20240514,171400,303588765,2845,2845,2845,2845,0
20240514,171300,303588765,2845,2845,2845,2845,0
20240514,171200,303588765,2845,2845,2845,2845,0
20240514,171100,303588765,2845,2845,2845,2845,0
20240514,171000,303588765,2845,2845,2845,2845,0
20240514,170900,303588765,2845,2845,2845,2845,0
20240514,170800,303588765,2845,2845,2845,2845,0
20240514,170700,303588765,2845,2845,2845,2845,0
20240514,170600,303588765,2845,2845,2845,2845,0
20240514,170500,303588765,2845,2845,2845,2845,0
20240514,170400,303588765,2845,2845,2845,2845,0
20240514,170300,303588765,2845,2845,2845,2845,0
20240514,170200,303588765,2845,2845,2845,2845,0
20240514,170100,303588765,2845,2845,2845,2845,0
20240514,170000,303588765,2845,2845,2845,2845,0
20240514,165900,303588765,2845,2845,2845,2845,0
20240514,165800,303588765,2845,2845,2845,2845,0
20240514,165700,303588765,2845,2845,2845,2845,0
20240514,165600,303588765,2845,2845,2845,2845,0
20240514,165500,303588765,2845,2845,2845,2845,0
20240514,165400,303588765,2845,2845,2845,2845,0
20240514,165300,303588765,2845,2845,2845,2845,0
20240514,165200,303588765,2845,2845,2845,2845,0
20240514,165100,303588765,2845,2845,2845,2845,6101
20240514,165000,303588765,2845,2845,2845,2845,0
20240514,164900,303588765,2845,2845,2845,2845,0
20240514,164800,303588765,2845,2845,2845,2845,0
20240514,164700,303588765,2845,2845,2845,2845,0
20240514,164600,303588765,2845,2845,2845,2845,0
20240514,164500,303588765,2845,2845,2845,2845,0
20240514,164400,303588765,2845,2845,2845,2845,0
20240514,164300,303588765,2845,2845,2845,2845,0
20240514,164200,303588765,2845,2845,2845,2845,0
20240514,164100,303588765,2845,2845,2845,2845,0
20240514,164000,303588765,2845,2845,2845,2845,0
20240514,163900,303588765,2845,2845,2845,2845,0
20240514,163800,303588765,2845,2845,2845,2845,0
20240514,163700,303588765,2845,2845,2845,2845,0
20240514,163600,303588765,2845,2845,2845,2845,0
20240514,163500,303588765,2845,2845,2845,2845,0
20240514,163400,303588765,2845,2845,2845,2845,0
20240514,163300,303588765,2845,2845,2845,2845,0
20240514,163200,303588765,2845,2845,2845,2845,0
20240514,163100,303588765,2845,2845,2845,2845,0
20240514,163000,303588765,2845,2845,2845,2845,0
20240514,162900,303588765,2845,2845,2845,2845,0
20240514,162800,303588765,2845,2845,2845,2845,0
20240514,162700,303588765,2845,2845,2845,2845,0
20240514,162600,303588765,2845,2845,2845,2845,0
20240514,162500,303588765,2845,2845,2845,2845,0
20240514,162400,303588765,2845,2845,2845,2845,0
20240514,162300,303588765,2845,2845,2845,2845,0
20240514,162200,303588765,2845,2845,2845,2845,0
20240514,162100,303588765,2845,2845,2845,2845,6101
20240514,162000,303588765,2845,2845,2845,2845,0
20240514,161900,303588765,2845,2845,2845,2845,0
20240514,161800,303588765,2845,2845,2845,2845,0
20240514,161700,303588765,2845,2845,2845,2845,0
20240514,161600,303588765,2845,2845,2845,2845,0
20240514,161500,303588765,2845,2845,2845,2845,0
20240514,161400,303588765,2845,2845,2845,2845,0
20240514,161300,303588765,2845,2845,2845,2845,0
20240514,161200,303588765,2845,2845,2845,2845,0
20240514,161100,303588765,2845,2845,2845,2845,0
20240514,161000,303588765,2845,2845,2845,2845,0
20240514,160900,303588765,2845,2845,2845,2845,0
20240514,160800,303588765,2845,2845,2845,2845,0
20240514,160700,303588765,2845,2845,2845,2845,0
20240514,160600,303588765,2845,2845,2845,2845,0
20240514,160500,303588765,2845,2845,2845,2845,0
20240514,160400,303588765,2845,2845,2845,2845,0
20240514,160300,303588765,2845,2845,2845,2845,0
20240514,160200,303588765,2845,2845,2845,2845,0
20240514,160100,303588765,2845,2845,2845,2845,0
20240514,160000,303588765,2845,2845,2845,2845,0
20240514,155900,303588765,2845,2845,2845,2845,0
20240514,155800,303588765,2845,2845,2845,2845,0
20240514,155700,303588765,2845,2845,2845,2845,0
20240514,155600,303588765,2845,2845,2845,2845,0
20240514,155500,303588765,2845,2845,2845,2845,0
20240514,155400,303588765,2845,2845,2845,2845,0
20240514,155300,303588765,2845,2845,2845,2845,0
20240514,155200,303588765,2845,2845,2845,2845,0
20240514,155100,303588765,2845,2845,2845,2845,6101
20240514,155000,303588765,2845,2845,2845,2845,0
20240514,154900,303588765,2845,2845,2845,2845,0
20240514,154800,303588765,2845,2845,2845,2845,0
20240514,154700,303588765,2845,2845,2845,2845,0
20240514,154600,303588765,2845,2845,2845,2845,0
20240514,154500,303588765,2845,2845,2845,2845,0
20240514,154400,303588765,2845,2845,2845,2845,0
20240514,154300,303588765,2845,2845,2845,2845,0
20240514,154200,303588765,2845,2845,2845,2845,0
20240514,154100,303588765,2845,2845,2845,2845,0
20240514,154000,303588765,2845,2845,2845,2845,0
20240514,153900,303588765,2845,2845,2845,2845,0
20240514,153800,303588765,2845,2845,2845,2845,0
20240514,153700,303588765,2845,2845,2845,2845,0
20240514,153600,303588765,2845,2845,2845,2845,0
20240514,153500,303588765,2845,2845,2845,2845,0
20240514,153400,303588765,2845,2845,2845,2845,0
20240514,153300,303588765,2845,2845,2845,2845,0
20240514,153200,303588765,2845,2845,2845,2845,0
20240514,153100,303588765,2845,2845,2845,2845,0
20240514,153000,303588765,2845,2845,2845,2845,6101
20240514,152900,286231420,2850,2850,2850,2850,0
20240514,152800,286231420,2850,2850,2850,2850,0
20240514,152700,286231420,2850,2850,2850,2850,0
20240514,152600,286231420,2850,2850,2850,2850,0
20240514,152500,286231420,2850,2850,2850,2850,0
20240514,152400,286231420,2850,2850,2850,2850,0
20240514,152300,286231420,2850,2850,2850,2850,0
20240514,152200,286231420,2850,2850,2850,2850,0
20240514,152100,286231420,2850,2850,2850,2850,0
20240514,152000,286231420,2850,2850,2850,2850,0
20240514,151900,286231420,2850,2850,2850,2850,518
20240514,151800,284755120,2875,2870,2875,2850,950
20240514,151700,282038565,2870,2870,2870,2870,1
20240514,151600,282035695,2870,2870,2870,2870,1
20240514,151500,282032825,2870,2870,2870,2870,1
20240514,151400,282029955,2850,2870,2870,2850,135
20240514,151300,281643205,2870,2850,2870,2850,119
20240514,151200,281301915,2860,2860,2860,2860,100
20240514,151100,281015915,2850,2850,2850,2850,0
20240514,151000,281015915,2850,2850,2850,2850,0
20240514,150900,281015915,2850,2855,2855,2850,1078
20240514,150800,277943605,2850,2850,2850,2850,0
20240514,150700,277943605,2850,2850,2850,2850,0
20240514,150600,277943605,2850,2860,2860,2850,2000
20240514,150500,272232400,2875,2875,2875,2875,0
20240514,150400,272232400,2875,2875,2875,2875,0
20240514,150300,272232400,2875,2875,2875,2875,0
20240514,150200,272232400,2875,2875,2875,2875,0
20240514,150100,272232400,2875,2875,2875,2875,30
20240514,150000,272146150,2870,2865,2870,2865,479
20240514,145900,270771470,2855,2855,2855,2855,20
20240514,145800,270714370,2850,2850,2850,2850,0
20240514,145700,270714370,2850,2850,2850,2850,0
20240514,145600,270714370,2850,2850,2850,2850,0
20240514,145500,270714370,2850,2850,2850,2850,0
20240514,145400,270714370,2850,2855,2855,2850,290
20240514,145300,269887675,2870,2865,2870,2865,500
20240514,145200,268453520,2865,2865,2865,2865,8
20240514,145100,268430600,2855,2855,2855,2855,1
20240514,145000,268427745,2855,2855,2855,2855,0
20240514,144900,268427745,2855,2855,2855,2855,0
20240514,144800,268427745,2855,2855,2855,2855,0
20240514,144700,268427745,2855,2855,2855,2855,0
20240514,144600,268427745,2855,2855,2855,2855,0
20240514,144500,268427745,2855,2855,2855,2855,0
20240514,144400,268427745,2855,2855,2855,2855,800
20240514,144300,266143745,2850,2865,2865,2850,487
20240514,144200,264752470,2875,2875,2875,2875,0
20240514,144100,264752470,2875,2865,2875,2865,620
20240514,144000,262975970,2865,2870,2870,2860,758
20240514,143900,260801720,2870,2865,2870,2865,754
20240514,143800,258639640,2870,2870,2870,2870,34
20240514,143700,258542060,2865,2865,2865,2865,0
20240514,143600,258542060,2865,2865,2865,2865,0
20240514,143500,258542060,2865,2865,2865,2865,100
20240514,143400,258255560,2870,2870,2870,2870,0
20240514,143300,258255560,2870,2870,2870,2870,1
20240514,143200,258252690,2865,2865,2865,2865,1
20240514,143100,258249825,2870,2870,2870,2870,0
20240514,143000,258249825,2870,2870,2870,2870,0
20240514,142900,258249825,2870,2870,2870,2870,0
20240514,142800,258249825,2870,2870,2870,2870,0
20240514,142700,258249825,2870,2870,2870,2870,0
20240514,142600,258249825,2870,2870,2870,2870,0
20240514,142500,258249825,2870,2870,2870,2870,0
20240514,142400,258249825,2870,2870,2870,2870,0
20240514,142300,258249825,2870,2870,2870,2870,0
20240514,142200,258249825,2870,2870,2870,2870,2160
20240514,142100,252050625,2870,2870,2870,2870,0
20240514,142000,252050625,2870,2870,2870,2870,0
20240514,141900,252050625,2870,2870,2870,2870,0
20240514,141800,252050625,2870,2870,2870,2870,945
20240514,141700,249338475,2865,2865,2865,2865,0
20240514,141600,249338475,2865,2865,2865,2865,0
20240514,141500,249338475,2865,2865,2865,2865,0
20240514,141400,249338475,2865,2865,2865,2865,0
20240514,141300,249338475,2865,2865,2865,2865,0
20240514,141200,249338475,2865,2865,2865,2865,2
20240514,141100,249332745,2865,2865,2865,2865,0
20240514,141000,249332745,2865,2865,2865,2865,101
20240514,140900,249043380,2870,2870,2870,2870,2
20240514,140800,249037640,2875,2875,2875,2875,0
20240514,140700,249037640,2875,2875,2875,2875,0
20240514,140600,249037640,2875,2875,2875,2875,0
20240514,140500,249037640,2875,2875,2875,2875,0
20240514,140400,249037640,2875,2875,2875,2875,0
20240514,140300,249037640,2875,2875,2875,2875,0
20240514,140200,249037640,2875,2875,2875,2875,0
20240514,140100,249037640,2875,2875,2875,2875,0
20240514,140000,249037640,2875,2875,2875,2875,0
20240514,135900,249037640,2875,2875,2875,2875,0
20240514,135800,249037640,2875,2875,2875,2875,2
20240514,135700,249031890,2875,2880,2880,2875,677
20240514,135600,247084940,2880,2880,2885,2880,86
20240514,135500,246837255,2875,2875,2875,2875,0
20240514,135400,246837255,2875,2875,2875,2875,172
20240514,135300,246342755,2875,2865,2875,2865,865
20240514,135200,243860570,2860,2860,2860,2860,0
20240514,135100,243860570,2860,2860,2860,2860,500
20240514,135000,242430570,2860,2860,2860,2860,0
20240514,134900,242430570,2860,2860,2860,2860,0
20240514,134800,242430570,2860,2860,2860,2855,1239
20240514,134700,238887180,2860,2860,2860,2860,0
20240514,134600,238887180,2860,2860,2860,2860,1598
20240514,134500,234316900,2865,2850,2865,2850,1543
20240514,134400,229900345,2845,2855,2855,2845,6797
20240514,134300,210555135,2860,2860,2860,2860,0
20240514,134200,210555135,2860,2860,2860,2860,0
20240514,134100,210555135,2860,2860,2860,2860,1
20240514,134000,210552275,2855,2855,2855,2855,2
20240514,133900,210546565,2850,2870,2870,2850,1901
20240514,133800,205118035,2875,2875,2875,2875,6
20240514,133700,205100785,2875,2875,2875,2875,0
20240514,133600,205100785,2875,2875,2875,2875,200
20240514,133500,204525785,2880,2880,2880,2880,45
20240514,133400,204396185,2885,2885,2885,2885,1
20240514,133300,204393300,2880,2880,2880,2880,501
20240514,133200,202950420,2875,2875,2875,2875,79
20240514,133100,202723295,2875,2875,2875,2875,11
20240514,133000,202691670,2885,2880,2885,2880,900
20240514,132900,200099665,2885,2890,2890,2885,1261
20240514,132800,196461655,2880,2920,2920,2880,1710
20240514,132700,191494205,2940,2860,2975,2860,26869
20240514,132600,113484090,2860,2860,2860,2860,0
20240514,132500,113484090,2860,2860,2860,2860,0
20240514,132400,113484090,2860,2860,2860,2860,0
20240514,132300,113484090,2860,2860,2860,2860,0
20240514,132200,113484090,2860,2860,2860,2860,0
20240514,132100,113484090,2860,2860,2860,2860,0
20240514,132000,113484090,2860,2860,2860,2860,0
20240514,131900,113484090,2860,2860,2860,2860,0
20240514,131800,113484090,2860,2860,2860,2860,0
20240514,131700,113484090,2860,2860,2860,2860,100
20240514,131600,113198090,2855,2855,2855,2855,0
20240514,131500,113198090,2855,2855,2855,2855,98
20240514,131400,112918300,2855,2855,2855,2855,0
20240514,131300,112918300,2855,2855,2855,2855,0
20240514,131200,112918300,2855,2855,2855,2855,0
20240514,131100,112918300,2855,2855,2855,2855,0
20240514,131000,112918300,2855,2855,2855,2855,2
20240514,130900,112912590,2855,2855,2855,2855,0
20240514,130800,112912590,2855,2855,2855,2855,0
20240514,130700,112912590,2855,2855,2855,2855,1
20240514,130600,112909735,2855,2855,2855,2855,36
20240514,130500,112806955,2850,2850,2850,2850,677
20240514,130400,110877505,2850,2850,2850,2850,643
20240514,130300,109044955,2850,2850,2850,2850,0
20240514,130200,109044955,2850,2850,2850,2850,0
20240514,130100,109044955,2850,2850,2850,2850,0
20240514,130000,109044955,2850,2850,2850,2850,0
20240514,125900,109044955,2850,2850,2850,2850,0
20240514,125800,109044955,2850,2850,2850,2850,0
20240514,125700,109044955,2850,2850,2850,2850,0
20240514,125600,109044955,2850,2850,2850,2850,0
20240514,125500,109044955,2850,2850,2850,2850,1061
20240514,125400,106021105,2845,2845,2845,2845,0
20240514,125300,106021105,2845,2845,2845,2845,0
20240514,125200,106021105,2845,2845,2845,2845,0
20240514,125100,106021105,2845,2845,2845,2845,0
20240514,125000,106021105,2845,2845,2845,2845,0
20240514,124900,106021105,2845,2845,2845,2845,0
20240514,124800,106021105,2845,2845,2845,2845,0
20240514,124700,106021105,2845,2845,2845,2845,1420
20240514,124600,101981205,2850,2850,2850,2850,0
20240514,124500,101981205,2850,2850,2850,2850,100
20240514,124400,101696205,2850,2850,2850,2850,0
20240514,124300,101696205,2850,2850,2850,2850,0
20240514,124200,101696205,2850,2850,2850,2850,0
20240514,124100,101696205,2850,2850,2850,2850,206
20240514,124000,101109105,2850,2850,2850,2850,3
20240514,123900,101100555,2850,2850,2850,2850,16
20240514,123800,101054955,2850,2850,2850,2850,0
20240514,123700,101054955,2850,2850,2850,2850,0
20240514,123600,101054955,2850,2850,2850,2850,135
20240514,123500,100670205,2845,2845,2845,2845,0
20240514,123400,100670205,2845,2845,2845,2845,0
20240514,123300,100670205,2845,2845,2845,2845,3
20240514,123200,100661670,2845,2845,2845,2845,0
20240514,123100,100661670,2845,2845,2845,2845,0
20240514,123000,100661670,2845,2845,2845,2845,30
20240514,122900,100576320,2845,2845,2845,2845,0
20240514,122800,100576320,2845,2845,2845,2845,0
20240514,122700,100576320,2845,2845,2845,2845,0
20240514,122600,100576320,2845,2845,2845,2845,0
20240514,122500,100576320,2845,2850,2850,2845,35
20240514,122400,100476700,2850,2850,2850,2850,0
20240514,122300,100476700,2850,2850,2850,2850,0
20240514,122200,100476700,2850,2850,2850,2850,0
20240514,122100,100476700,2850,2850,2850,2850,0
20240514,122000,100476700,2850,2850,2850,2850,237
20240514,121900,99801250,2850,2850,2850,2850,0
20240514,121800,99801250,2850,2850,2850,2850,0
20240514,121700,99801250,2850,2850,2850,2850,0
20240514,121600,99801250,2850,2850,2850,2850,63
20240514,121500,99621700,2850,2850,2850,2850,0
20240514,121400,99621700,2850,2850,2850,2850,0
20240514,121300,99621700,2850,2850,2850,2850,0
20240514,121200,99621700,2850,2850,2850,2850,0
20240514,121100,99621700,2850,2850,2850,2850,0
20240514,121000,99621700,2850,2850,2850,2850,0
20240514,120900,99621700,2850,2850,2850,2850,0
20240514,120800,99621700,2850,2850,2850,2850,631
20240514,120700,97823350,2865,2865,2865,2865,0
20240514,120600,97823350,2865,2865,2865,2865,0
20240514,120500,97823350,2865,2865,2865,2865,0
20240514,120400,97823350,2865,2865,2865,2865,100
20240514,120300,97536850,2865,2865,2865,2865,0
20240514,120200,97536850,2865,2865,2865,2865,1
20240514,120100,97533985,2840,2840,2840,2840,0
20240514,120000,97533985,2840,2840,2840,2840,0
20240514,115900,97533985,2840,2840,2840,2840,0
20240514,115800,97533985,2840,2840,2840,2840,0
20240514,115700,97533985,2840,2840,2840,2840,0
20240514,115600,97533985,2840,2840,2840,2840,0
20240514,115500,97533985,2840,2840,2840,2840,0
20240514,115400,97533985,2840,2845,2845,2840,287
20240514,115300,96718685,2845,2845,2845,2845,0
20240514,115200,96718685,2845,2845,2845,2845,500
20240514,115100,95296185,2855,2855,2855,2855,0
20240514,115000,95296185,2855,2855,2855,2855,0
20240514,114900,95296185,2855,2855,2855,2855,0
20240514,114800,95296185,2855,2855,2855,2855,0
20240514,114700,95296185,2855,2855,2855,2855,0
20240514,114600,95296185,2855,2855,2855,2855,0
20240514,114500,95296185,2855,2855,2855,2855,0
20240514,114400,95296185,2855,2855,2855,2855,0
20240514,114300,95296185,2855,2855,2855,2855,0
20240514,114200,95296185,2855,2855,2855,2855,0
20240514,114100,95296185,2855,2855,2855,2855,0
20240514,114000,95296185,2855,2855,2855,2855,0
20240514,113900,95296185,2855,2855,2855,2855,798
20240514,113800,93017895,2840,2840,2840,2840,288
20240514,113700,92199975,2840,2855,2855,2840,3927
20240514,113600,81045005,2855,2855,2855,2855,1
20240514,113500,81042150,2850,2855,2855,2850,453
20240514,113400,79750895,2870,2870,2870,2870,0
20240514,113300,79750895,2870,2870,2870,2870,0
20240514,113200,79750895,2870,2870,2870,2870,0
20240514,113100,79750895,2870,2870,2870,2870,0
20240514,113000,79750895,2870,2870,2870,2870,0
20240514,112900,79750895,2870,2870,2870,2870,0
20240514,112800,79750895,2870,2870,2870,2870,0
20240514,112700,79750895,2870,2870,2870,2870,0
20240514,112600,79750895,2870,2870,2870,2870,3
20240514,112500,79742285,2870,2850,2870,2850,3092
20240514,112400,70892725,2850,2850,2850,2850,0
20240514,112300,70892725,2850,2850,2850,2850,500
20240514,112200,69467725,2850,2850,2850,2850,0
20240514,112100,69467725,2850,2850,2850,2850,0
20240514,112000,69467725,2850,2850,2850,2850,0
20240514,111900,69467725,2850,2850,2850,2850,0
20240514,111800,69467725,2850,2850,2850,2850,0
20240514,111700,69467725,2850,2850,2850,2850,1
20240514,111600,69464875,2835,2835,2835,2835,0
20240514,111500,69464875,2835,2835,2835,2835,0
20240514,111400,69464875,2835,2835,2835,2835,0
20240514,111300,69464875,2835,2835,2835,2835,0
20240514,111200,69464875,2835,2835,2835,2835,0
20240514,111100,69464875,2835,2850,2850,2835,1264
20240514,111000,65879320,2850,2850,2850,2850,0
20240514,110900,65879320,2850,2850,2850,2850,0
20240514,110800,65879320,2850,2850,2850,2850,0
20240514,110700,65879320,2850,2850,2850,2850,0
20240514,110600,65879320,2850,2850,2850,2850,0
20240514,110500,65879320,2850,2850,2850,2850,0
20240514,110400,65879320,2850,2850,2850,2850,0
20240514,110300,65879320,2850,2850,2850,2850,0
20240514,110200,65879320,2850,2850,2850,2850,0
20240514,110100,65879320,2850,2850,2850,2850,0
20240514,110000,65879320,2850,2850,2850,2850,60
20240514,105900,65708320,2845,2845,2845,2845,0
20240514,105800,65708320,2845,2845,2845,2845,0
20240514,105700,65708320,2845,2845,2845,2845,0
20240514,105600,65708320,2845,2845,2845,2845,0
20240514,105500,65708320,2845,2845,2845,2845,0
20240514,105400,65708320,2845,2845,2845,2845,0
20240514,105300,65708320,2845,2845,2845,2845,0
20240514,105200,65708320,2845,2845,2845,2845,561
20240514,105100,64112275,2835,2835,2835,2835,0
20240514,105000,64112275,2835,2830,2835,2830,1675
20240514,104900,59371630,2835,2835,2835,2835,92
20240514,104800,59110810,2835,2835,2835,2835,1000
20240514,104700,56275810,2835,2835,2835,2835,0
20240514,104600,56275810,2835,2835,2835,2835,588
20240514,104500,54608830,2840,2840,2840,2840,362
20240514,104400,53580750,2840,2840,2840,2840,4
20240514,104300,53569390,2840,2840,2840,2840,8
20240514,104200,53546670,2840,2840,2840,2840,0
20240514,104100,53546670,2840,2840,2840,2840,9
20240514,104000,53521110,2840,2840,2840,2840,1
20240514,103900,53518270,2840,2840,2840,2840,2
20240514,103800,53512590,2835,2835,2835,2835,0
20240514,103700,53512590,2835,2835,2835,2835,0
20240514,103600,53512590,2835,2835,2835,2835,0
20240514,103500,53512590,2835,2835,2835,2835,302
20240514,103400,52656420,2840,2840,2840,2840,0
20240514,103300,52656420,2840,2840,2840,2840,702
20240514,103200,50662740,2845,2845,2845,2845,0
20240514,103100,50662740,2845,2845,2845,2845,99
20240514,103000,50381085,2850,2850,2850,2850,0
20240514,102900,50381085,2850,2855,2855,2850,121
20240514,102800,50036160,2860,2860,2860,2860,0
20240514,102700,50036160,2860,2860,2860,2860,0
20240514,102600,50036160,2860,2860,2860,2860,0
20240514,102500,50036160,2860,2860,2860,2860,0
20240514,102400,50036160,2860,2860,2860,2860,0
20240514,102300,50036160,2860,2860,2860,2860,0
20240514,102200,50036160,2860,2860,2860,2860,0
20240514,102100,50036160,2860,2860,2860,2860,0
20240514,102000,50036160,2860,2860,2860,2860,0
20240514,101900,50036160,2860,2860,2860,2860,0
20240514,101800,50036160,2860,2860,2860,2860,0
20240514,101700,50036160,2860,2860,2860,2860,0
20240514,101600,50036160,2860,2860,2860,2860,0
20240514,101500,50036160,2860,2860,2860,2860,0
20240514,101400,50036160,2860,2860,2860,2860,14
20240514,101300,49996120,2860,2860,2860,2860,0
20240514,101200,49996120,2860,2860,2860,2860,0
20240514,101100,49996120,2860,2860,2860,2860,0
20240514,101000,49996120,2860,2860,2860,2860,0
20240514,100900,49996120,2860,2860,2860,2860,0
20240514,100800,49996120,2860,2860,2860,2860,0
20240514,100700,49996120,2860,2860,2860,2860,0
20240514,100600,49996120,2860,2860,2860,2860,0
20240514,100500,49996120,2860,2860,2860,2860,1
20240514,100400,49993260,2855,2855,2855,2855,0
20240514,100300,49993260,2855,2855,2855,2855,0
20240514,100200,49993260,2855,2855,2855,2855,0
20240514,100100,49993260,2855,2855,2855,2855,1
20240514,100000,49990405,2860,2860,2860,2860,0
20240514,095900,49990405,2860,2860,2860,2860,53
20240514,095800,49838825,2855,2855,2855,2855,78
20240514,095700,49616135,2865,2865,2865,2865,14
20240514,095600,49576025,2870,2870,2870,2870,0
20240514,095500,49576025,2870,2870,2870,2870,13
20240514,095400,49538715,2870,2870,2870,2870,0
20240514,095300,49538715,2870,2870,2870,2870,3
20240514,095200,49530105,2870,2870,2870,2870,0
20240514,095100,49530105,2870,2870,2870,2870,0
20240514,095000,49530105,2870,2870,2870,2870,0
20240514,094900,49530105,2870,2870,2870,2870,0
20240514,094800,49530105,2870,2870,2870,2870,0
20240514,094700,49530105,2870,2870,2870,2870,0
20240514,094600,49530105,2870,2870,2870,2870,0
20240514,094500,49530105,2870,2870,2870,2870,1
20240514,094400,49527235,2875,2875,2875,2875,0
20240514,094300,49527235,2875,2875,2875,2875,0
20240514,094200,49527235,2875,2860,2875,2860,27
20240514,094100,49449925,2860,2860,2860,2860,482
20240514,094000,48071405,2865,2860,2865,2860,2064
20240514,093900,42163150,2860,2860,2860,2860,0
20240514,093800,42163150,2860,2860,2860,2860,0
20240514,093700,42163150,2860,2860,2860,2860,80
20240514,093600,41934350,2860,2860,2860,2860,200
20240514,093500,41362350,2860,2855,2860,2855,3
20240514,093400,41353775,2855,2855,2855,2855,0
20240514,093300,41353775,2855,2855,2855,2855,0
20240514,093200,41353775,2855,2850,2855,2850,307
20240514,093100,40477315,2845,2845,2845,2845,12
20240514,093000,40443175,2845,2845,2845,2845,0
20240514,092900,40443175,2845,2845,2845,2845,0
20240514,092800,40443175,2845,2855,2855,2845,31
20240514,092700,40354970,2850,2845,2850,2845,671
20240514,092600,38444475,2845,2845,2845,2845,0
20240514,092500,38444475,2845,2845,2845,2845,12
20240514,092400,38410335,2840,2840,2840,2840,59
20240514,092300,38242775,2840,2840,2840,2840,4
20240514,092200,38231415,2840,2840,2840,2840,0
20240514,092100,38231415,2840,2840,2840,2840,1
20240514,092000,38228575,2835,2835,2835,2835,108
20240514,091900,37922395,2835,2835,2835,2835,0
20240514,091800,37922395,2835,2835,2835,2835,0
20240514,091700,37922395,2835,2835,2835,2835,0
20240514,091600,37922395,2835,2835,2835,2835,0
20240514,091500,37922395,2835,2835,2835,2835,0
20240514,091400,37922395,2835,2815,2835,2815,10
20240514,091300,37894205,2840,2825,2840,2825,51
20240514,091200,37749875,2810,2820,2820,2810,11902
20240514,091100,4201410,2820,2820,2820,2820,0
20240514,091000,4201410,2820,2825,2825,2820,100
20240514,090900,3919340,2820,2835,2835,2820,235
20240514,090800,3254470,2820,2820,2820,2820,1
20240514,090700,3251650,2815,2840,2840,2815,1005
20240514,090600,420890,2840,2840,2840,2840,41
20240514,090500,304450,2850,2850,2850,2850,0
20240514,090400,304450,2850,2850,2850,2850,0
20240514,090300,304450,2850,2850,2850,2850,0
20240514,090200,304450,2850,2850,2850,2850,0
20240514,090100,304450,2850,2850,2850,2850,5
20240514,090000,290200,2850,2845,2850,2845,102