KissMeData/106240/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,200700,65836759,1381,1381,1381,1381,212
20240514,200600,65836759,1381,1381,1381,1381,0
20240514,200500,65836759,1381,1381,1381,1381,0
20240514,200400,65836759,1381,1381,1381,1381,0
20240514,200300,65836759,1381,1381,1381,1381,0
20240514,200200,65836759,1381,1381,1381,1381,0
20240514,200100,65836759,1381,1381,1381,1381,0
20240514,200000,65836759,1381,1381,1381,1381,0
20240514,195900,65836759,1381,1381,1381,1381,0
20240514,195800,65836759,1381,1381,1381,1381,0
20240514,195700,65836759,1381,1381,1381,1381,0
20240514,195600,65836759,1381,1381,1381,1381,0
20240514,195500,65836759,1381,1381,1381,1381,0
20240514,195400,65836759,1381,1381,1381,1381,0
20240514,195300,65836759,1381,1381,1381,1381,0
20240514,195200,65836759,1381,1381,1381,1381,0
20240514,195100,65836759,1381,1381,1381,1381,0
20240514,195000,65836759,1381,1381,1381,1381,0
20240514,194900,65836759,1381,1381,1381,1381,0
20240514,194800,65836759,1381,1381,1381,1381,0
20240514,194700,65836759,1381,1381,1381,1381,0
20240514,194600,65836759,1381,1381,1381,1381,0
20240514,194500,65836759,1381,1381,1381,1381,0
20240514,194400,65836759,1381,1381,1381,1381,0
20240514,194300,65836759,1381,1381,1381,1381,0
20240514,194200,65836759,1381,1381,1381,1381,0
20240514,194100,65836759,1381,1381,1381,1381,0
20240514,194000,65836759,1381,1381,1381,1381,0
20240514,193900,65836759,1381,1381,1381,1381,0
20240514,193800,65836759,1381,1381,1381,1381,0
20240514,193700,65836759,1381,1381,1381,1381,212
20240514,193600,65836759,1381,1381,1381,1381,0
20240514,193500,65836759,1381,1381,1381,1381,0
20240514,193400,65836759,1381,1381,1381,1381,0
20240514,193300,65836759,1381,1381,1381,1381,0
20240514,193200,65836759,1381,1381,1381,1381,0
20240514,193100,65836759,1381,1381,1381,1381,0
20240514,193000,65836759,1381,1381,1381,1381,0
20240514,192900,65836759,1381,1381,1381,1381,0
20240514,192800,65836759,1381,1381,1381,1381,0
20240514,192700,65836759,1381,1381,1381,1381,0
20240514,192600,65836759,1381,1381,1381,1381,0
20240514,192500,65836759,1381,1381,1381,1381,0
20240514,192400,65836759,1381,1381,1381,1381,0
20240514,192300,65836759,1381,1381,1381,1381,0
20240514,192200,65836759,1381,1381,1381,1381,0
20240514,192100,65836759,1381,1381,1381,1381,0
20240514,192000,65836759,1381,1381,1381,1381,0
20240514,191900,65836759,1381,1381,1381,1381,0
20240514,191800,65836759,1381,1381,1381,1381,0
20240514,191700,65836759,1381,1381,1381,1381,0
20240514,191600,65836759,1381,1381,1381,1381,0
20240514,191500,65836759,1381,1381,1381,1381,0
20240514,191400,65836759,1381,1381,1381,1381,0
20240514,191300,65836759,1381,1381,1381,1381,0
20240514,191200,65836759,1381,1381,1381,1381,0
20240514,191100,65836759,1381,1381,1381,1381,0
20240514,191000,65836759,1381,1381,1381,1381,0
20240514,190900,65836759,1381,1381,1381,1381,0
20240514,190800,65836759,1381,1381,1381,1381,0
20240514,190700,65836759,1381,1381,1381,1381,212
20240514,190600,65836759,1381,1381,1381,1381,0
20240514,190500,65836759,1381,1381,1381,1381,0
20240514,190400,65836759,1381,1381,1381,1381,0
20240514,190300,65836759,1381,1381,1381,1381,0
20240514,190200,65836759,1381,1381,1381,1381,0
20240514,190100,65836759,1381,1381,1381,1381,0
20240514,190000,65836759,1381,1381,1381,1381,0
20240514,185900,65836759,1381,1381,1381,1381,0
20240514,185800,65836759,1381,1381,1381,1381,0
20240514,185700,65836759,1381,1381,1381,1381,0
20240514,185600,65836759,1381,1381,1381,1381,0
20240514,185500,65836759,1381,1381,1381,1381,0
20240514,185400,65836759,1381,1381,1381,1381,0
20240514,185300,65836759,1381,1381,1381,1381,0
20240514,185200,65836759,1381,1381,1381,1381,0
20240514,185100,65836759,1381,1381,1381,1381,0
20240514,185000,65836759,1381,1381,1381,1381,0
20240514,184900,65836759,1381,1381,1381,1381,0
20240514,184800,65836759,1381,1381,1381,1381,0
20240514,184700,65836759,1381,1381,1381,1381,0
20240514,184600,65836759,1381,1381,1381,1381,0
20240514,184500,65836759,1381,1381,1381,1381,0
20240514,184400,65836759,1381,1381,1381,1381,0
20240514,184300,65836759,1381,1381,1381,1381,0
20240514,184200,65836759,1381,1381,1381,1381,0
20240514,184100,65836759,1381,1381,1381,1381,0
20240514,184000,65836759,1381,1381,1381,1381,0
20240514,183900,65836759,1381,1381,1381,1381,0
20240514,183800,65836759,1381,1381,1381,1381,0
20240514,183700,65836759,1381,1381,1381,1381,212
20240514,183600,65836759,1381,1381,1381,1381,0
20240514,183500,65836759,1381,1381,1381,1381,0
20240514,183400,65836759,1381,1381,1381,1381,0
20240514,183300,65836759,1381,1381,1381,1381,0
20240514,183200,65836759,1381,1381,1381,1381,0
20240514,183100,65836759,1381,1381,1381,1381,0
20240514,183000,65836759,1381,1381,1381,1381,0
20240514,182900,65836759,1381,1381,1381,1381,0
20240514,182800,65836759,1381,1381,1381,1381,0
20240514,182700,65836759,1381,1381,1381,1381,0
20240514,182600,65836759,1381,1381,1381,1381,0
20240514,182500,65836759,1381,1381,1381,1381,0
20240514,182400,65836759,1381,1381,1381,1381,0
20240514,182300,65836759,1381,1381,1381,1381,0
20240514,182200,65836759,1381,1381,1381,1381,0
20240514,182100,65836759,1381,1381,1381,1381,0
20240514,182000,65836759,1381,1381,1381,1381,0
20240514,181900,65836759,1381,1381,1381,1381,0
20240514,181800,65836759,1381,1381,1381,1381,0
20240514,181700,65836759,1381,1381,1381,1381,0
20240514,181600,65836759,1381,1381,1381,1381,0
20240514,181500,65836759,1381,1381,1381,1381,0
20240514,181400,65836759,1381,1381,1381,1381,0
20240514,181300,65836759,1381,1381,1381,1381,0
20240514,181200,65836759,1381,1381,1381,1381,0
20240514,181100,65836759,1381,1381,1381,1381,0
20240514,181000,65836759,1381,1381,1381,1381,0
20240514,180900,65836759,1381,1381,1381,1381,0
20240514,180800,65836759,1381,1381,1381,1381,0
20240514,180700,65836759,1381,1381,1381,1381,212
20240514,180600,65836759,1381,1381,1381,1381,0
20240514,180500,65836759,1381,1381,1381,1381,0
20240514,180400,65836759,1381,1381,1381,1381,0
20240514,180300,65836759,1381,1381,1381,1381,0
20240514,180200,65836759,1381,1381,1381,1381,0
20240514,180100,65836759,1381,1381,1381,1381,0
20240514,180000,65836759,1381,1381,1381,1381,0
20240514,175900,65836759,1381,1381,1381,1381,0
20240514,175800,65836759,1381,1381,1381,1381,0
20240514,175700,65836759,1381,1381,1381,1381,0
20240514,175600,65836759,1381,1381,1381,1381,0
20240514,175500,65836759,1381,1381,1381,1381,0
20240514,175400,65836759,1381,1381,1381,1381,0
20240514,175300,65836759,1381,1381,1381,1381,0
20240514,175200,65836759,1381,1381,1381,1381,0
20240514,175100,65836759,1381,1381,1381,1381,0
20240514,175000,65836759,1381,1381,1381,1381,0
20240514,174900,65836759,1381,1381,1381,1381,0
20240514,174800,65836759,1381,1381,1381,1381,0
20240514,174700,65836759,1381,1381,1381,1381,0
20240514,174600,65836759,1381,1381,1381,1381,0
20240514,174500,65836759,1381,1381,1381,1381,0
20240514,174400,65836759,1381,1381,1381,1381,0
20240514,174300,65836759,1381,1381,1381,1381,0
20240514,174200,65836759,1381,1381,1381,1381,0
20240514,174100,65836759,1381,1381,1381,1381,0
20240514,174000,65836759,1381,1381,1381,1381,0
20240514,173900,65836759,1381,1381,1381,1381,0
20240514,173800,65836759,1381,1381,1381,1381,0
20240514,173700,65836759,1381,1381,1381,1381,212
20240514,173600,65836759,1381,1381,1381,1381,0
20240514,173500,65836759,1381,1381,1381,1381,0
20240514,173400,65836759,1381,1381,1381,1381,0
20240514,173300,65836759,1381,1381,1381,1381,0
20240514,173200,65836759,1381,1381,1381,1381,0
20240514,173100,65836759,1381,1381,1381,1381,0
20240514,173000,65836759,1381,1381,1381,1381,0
20240514,172900,65836759,1381,1381,1381,1381,0
20240514,172800,65836759,1381,1381,1381,1381,0
20240514,172700,65836759,1381,1381,1381,1381,0
20240514,172600,65836759,1381,1381,1381,1381,0
20240514,172500,65836759,1381,1381,1381,1381,0
20240514,172400,65836759,1381,1381,1381,1381,0
20240514,172300,65836759,1381,1381,1381,1381,0
20240514,172200,65836759,1381,1381,1381,1381,0
20240514,172100,65836759,1381,1381,1381,1381,0
20240514,172000,65836759,1381,1381,1381,1381,0
20240514,171900,65836759,1381,1381,1381,1381,0
20240514,171800,65836759,1381,1381,1381,1381,0
20240514,171700,65836759,1381,1381,1381,1381,0
20240514,171600,65836759,1381,1381,1381,1381,0
20240514,171500,65836759,1381,1381,1381,1381,0
20240514,171400,65836759,1381,1381,1381,1381,0
20240514,171300,65836759,1381,1381,1381,1381,0
20240514,171200,65836759,1381,1381,1381,1381,0
20240514,171100,65836759,1381,1381,1381,1381,0
20240514,171000,65836759,1381,1381,1381,1381,0
20240514,170900,65836759,1381,1381,1381,1381,0
20240514,170800,65836759,1381,1381,1381,1381,0
20240514,170700,65836759,1381,1381,1381,1381,212
20240514,170600,65836759,1381,1381,1381,1381,0
20240514,170500,65836759,1381,1381,1381,1381,0
20240514,170400,65836759,1381,1381,1381,1381,0
20240514,170300,65836759,1381,1381,1381,1381,0
20240514,170200,65836759,1381,1381,1381,1381,0
20240514,170100,65836759,1381,1381,1381,1381,0
20240514,170000,65836759,1381,1381,1381,1381,0
20240514,165900,65836759,1381,1381,1381,1381,0
20240514,165800,65836759,1381,1381,1381,1381,0
20240514,165700,65836759,1381,1381,1381,1381,0
20240514,165600,65836759,1381,1381,1381,1381,0
20240514,165500,65836759,1381,1381,1381,1381,0
20240514,165400,65836759,1381,1381,1381,1381,0
20240514,165300,65836759,1381,1381,1381,1381,0
20240514,165200,65836759,1381,1381,1381,1381,0
20240514,165100,65836759,1381,1381,1381,1381,0
20240514,165000,65836759,1381,1381,1381,1381,0
20240514,164900,65836759,1381,1381,1381,1381,0
20240514,164800,65836759,1381,1381,1381,1381,0
20240514,164700,65836759,1381,1381,1381,1381,0
20240514,164600,65836759,1381,1381,1381,1381,0
20240514,164500,65836759,1381,1381,1381,1381,0
20240514,164400,65836759,1381,1381,1381,1381,0
20240514,164300,65836759,1381,1381,1381,1381,0
20240514,164200,65836759,1381,1381,1381,1381,0
20240514,164100,65836759,1381,1381,1381,1381,0
20240514,164000,65836759,1381,1381,1381,1381,0
20240514,163900,65836759,1381,1381,1381,1381,0
20240514,163800,65836759,1381,1381,1381,1381,0
20240514,163700,65836759,1381,1381,1381,1381,212
20240514,163600,65836759,1381,1381,1381,1381,0
20240514,163500,65836759,1381,1381,1381,1381,0
20240514,163400,65836759,1381,1381,1381,1381,0
20240514,163300,65836759,1381,1381,1381,1381,0
20240514,163200,65836759,1381,1381,1381,1381,0
20240514,163100,65836759,1381,1381,1381,1381,0
20240514,163000,65836759,1381,1381,1381,1381,0
20240514,162900,65836759,1381,1381,1381,1381,0
20240514,162800,65836759,1381,1381,1381,1381,0
20240514,162700,65836759,1381,1381,1381,1381,0
20240514,162600,65836759,1381,1381,1381,1381,0
20240514,162500,65836759,1381,1381,1381,1381,0
20240514,162400,65836759,1381,1381,1381,1381,0
20240514,162300,65836759,1381,1381,1381,1381,0
20240514,162200,65836759,1381,1381,1381,1381,0
20240514,162100,65836759,1381,1381,1381,1381,0
20240514,162000,65836759,1381,1381,1381,1381,0
20240514,161900,65836759,1381,1381,1381,1381,0
20240514,161800,65836759,1381,1381,1381,1381,0
20240514,161700,65836759,1381,1381,1381,1381,0
20240514,161600,65836759,1381,1381,1381,1381,0
20240514,161500,65836759,1381,1381,1381,1381,0
20240514,161400,65836759,1381,1381,1381,1381,0
20240514,161300,65836759,1381,1381,1381,1381,0
20240514,161200,65836759,1381,1381,1381,1381,0
20240514,161100,65836759,1381,1381,1381,1381,0
20240514,161000,65836759,1381,1381,1381,1381,0
20240514,160900,65836759,1381,1381,1381,1381,0
20240514,160800,65836759,1381,1381,1381,1381,0
20240514,160700,65836759,1381,1381,1381,1381,212
20240514,160600,65836759,1381,1381,1381,1381,0
20240514,160500,65836759,1381,1381,1381,1381,0
20240514,160400,65836759,1381,1381,1381,1381,0
20240514,160300,65836759,1381,1381,1381,1381,0
20240514,160200,65836759,1381,1381,1381,1381,0
20240514,160100,65836759,1381,1381,1381,1381,0
20240514,160000,65836759,1381,1381,1381,1381,0
20240514,155900,65836759,1381,1381,1381,1381,0
20240514,155800,65836759,1381,1381,1381,1381,0
20240514,155700,65836759,1381,1381,1381,1381,0
20240514,155600,65836759,1381,1381,1381,1381,0
20240514,155500,65836759,1381,1381,1381,1381,0
20240514,155400,65836759,1381,1381,1381,1381,0
20240514,155300,65836759,1381,1381,1381,1381,0
20240514,155200,65836759,1381,1381,1381,1381,0
20240514,155100,65836759,1381,1381,1381,1381,0
20240514,155000,65836759,1381,1381,1381,1381,0
20240514,154900,65836759,1381,1381,1381,1381,0
20240514,154800,65836759,1381,1381,1381,1381,0
20240514,154700,65836759,1381,1381,1381,1381,0
20240514,154600,65836759,1381,1381,1381,1381,0
20240514,154500,65836759,1381,1381,1381,1381,0
20240514,154400,65836759,1381,1381,1381,1381,0
20240514,154300,65836759,1381,1381,1381,1381,0
20240514,154200,65836759,1381,1381,1381,1381,0
20240514,154100,65836759,1381,1381,1381,1381,0
20240514,154000,65836759,1381,1381,1381,1381,0
20240514,153900,65836759,1381,1381,1381,1381,0
20240514,153800,65836759,1381,1381,1381,1381,0
20240514,153700,65836759,1381,1381,1381,1381,212
20240514,153600,65836759,1381,1381,1381,1381,0
20240514,153500,65836759,1381,1381,1381,1381,0
20240514,153400,65836759,1381,1381,1381,1381,0
20240514,153300,65836759,1381,1381,1381,1381,0
20240514,153200,65836759,1381,1381,1381,1381,0
20240514,153100,65836759,1381,1381,1381,1381,0
20240514,153000,65836759,1381,1381,1381,1381,212
20240514,152900,65543987,1381,1381,1381,1381,0
20240514,152800,65543987,1381,1381,1381,1381,0
20240514,152700,65543987,1381,1381,1381,1381,0
20240514,152600,65543987,1381,1381,1381,1381,0
20240514,152500,65543987,1381,1381,1381,1381,0
20240514,152400,65543987,1381,1381,1381,1381,0
20240514,152300,65543987,1381,1381,1381,1381,0
20240514,152200,65543987,1381,1381,1381,1381,0
20240514,152100,65543987,1381,1381,1381,1381,0
20240514,152000,65543987,1381,1381,1381,1381,0
20240514,151900,65543987,1381,1380,1381,1371,24
20240514,151800,65510874,1380,1380,1380,1380,60
20240514,151700,65428074,1380,1370,1380,1370,2
20240514,151600,65425324,1380,1379,1380,1379,5
20240514,151500,65418428,1367,1368,1380,1367,104
20240514,151400,65276197,1368,1368,1368,1368,0
20240514,151300,65276197,1368,1368,1368,1368,1
20240514,151200,65274829,1380,1368,1380,1368,47
20240514,151100,65210128,1377,1377,1378,1377,401
20240514,151000,64657950,1377,1367,1377,1367,323
20240514,150900,64213189,1377,1377,1377,1377,1
20240514,150800,64211812,1367,1367,1367,1367,1
20240514,150700,64210445,1377,1377,1377,1377,1
20240514,150600,64209068,1367,1367,1377,1367,65
20240514,150500,64119603,1377,1377,1377,1367,523
20240514,150400,63399632,1367,1369,1369,1367,8
20240514,150300,63388694,1377,1377,1377,1377,10
20240514,150200,63374924,1377,1370,1377,1370,336
20240514,150100,62914548,1374,1368,1374,1368,211
20240514,150000,62625487,1368,1369,1369,1368,2
20240514,145900,62622750,1370,1369,1370,1369,2
20240514,145800,62620011,1370,1370,1370,1370,0
20240514,145700,62620011,1370,1370,1370,1369,13
20240514,145600,62602202,1370,1370,1370,1370,15
20240514,145500,62581652,1370,1370,1370,1369,5
20240514,145400,62574803,1370,1369,1370,1368,945
20240514,145300,61281706,1370,1370,1370,1369,84
20240514,145200,61166631,1369,1370,1370,1369,1044
20240514,145100,59736394,1370,1370,1370,1370,1
20240514,145000,59735024,1377,1369,1377,1369,2
20240514,144900,59732278,1377,1377,1377,1377,3
20240514,144800,59728147,1377,1370,1377,1369,509
20240514,144700,59030794,1377,1377,1377,1370,59
20240514,144600,58949676,1377,1377,1377,1376,3
20240514,144500,58945546,1377,1376,1377,1376,137
20240514,144400,58757030,1376,1375,1376,1370,365
20240514,144300,58255156,1370,1370,1370,1370,1
20240514,144200,58253786,1370,1370,1370,1370,1
20240514,144100,58252416,1370,1370,1370,1370,1
20240514,144000,58251046,1375,1375,1375,1375,0
20240514,143900,58251046,1375,1370,1375,1370,631
20240514,143800,57386566,1370,1370,1370,1370,0
20240514,143700,57386566,1370,1375,1375,1370,2
20240514,143600,57383821,1370,1370,1370,1370,0
20240514,143500,57383821,1370,1370,1370,1370,1
20240514,143400,57382451,1374,1370,1374,1370,3
20240514,143300,57378333,1374,1374,1374,1374,2
20240514,143200,57375585,1375,1370,1375,1370,3
20240514,143100,57371470,1374,1374,1374,1374,2
20240514,143000,57368722,1375,1373,1375,1370,30
20240514,142900,57327501,1373,1373,1373,1373,20
20240514,142800,57300041,1373,1370,1373,1370,2
20240514,142700,57297298,1370,1370,1370,1370,0
20240514,142600,57297298,1370,1370,1370,1370,1
20240514,142500,57295928,1369,1369,1369,1369,1
20240514,142400,57294559,1368,1368,1368,1368,0
20240514,142300,57294559,1368,1368,1368,1368,1
20240514,142200,57293191,1368,1372,1372,1368,30
20240514,142100,57252147,1374,1372,1375,1372,723
20240514,142000,56260186,1375,1375,1375,1375,0
20240514,141900,56260186,1375,1372,1375,1372,2
20240514,141800,56257439,1375,1375,1375,1375,0
20240514,141700,56257439,1375,1372,1375,1372,3
20240514,141600,56253317,1372,1372,1372,1372,1
20240514,141500,56251945,1373,1373,1373,1373,1
20240514,141400,56250572,1372,1368,1372,1368,78
20240514,141300,56143560,1368,1368,1368,1368,0
20240514,141200,56143560,1368,1368,1372,1368,3
20240514,141100,56139452,1372,1372,1372,1372,0
20240514,141000,56139452,1372,1368,1372,1368,2
20240514,140900,56136712,1372,1372,1372,1372,0
20240514,140800,56136712,1372,1372,1372,1368,527
20240514,140700,55413764,1368,1368,1368,1368,1
20240514,140600,55412396,1368,1368,1368,1368,0
20240514,140500,55412396,1368,1368,1368,1368,1
20240514,140400,55411028,1372,1372,1372,1372,0
20240514,140300,55411028,1372,1368,1372,1368,4
20240514,140200,55405548,1372,1368,1372,1368,31
20240514,140100,55363136,1368,1368,1368,1368,1
20240514,140000,55361768,1368,1368,1368,1368,0
20240514,135900,55361768,1368,1368,1368,1368,1
20240514,135800,55360400,1368,1368,1368,1368,1
20240514,135700,55359032,1368,1368,1368,1368,0
20240514,135600,55359032,1368,1369,1369,1368,81
20240514,135500,55248223,1372,1372,1372,1372,1919
20240514,135400,52615355,1374,1372,1374,1372,6
20240514,135300,52607113,1372,1372,1372,1372,1
20240514,135200,52605741,1373,1370,1373,1370,1864
20240514,135100,50048414,1371,1369,1371,1367,153
20240514,135000,49839061,1370,1370,1370,1370,31
20240514,134900,49796591,1370,1370,1370,1370,1
20240514,134800,49795221,1370,1370,1370,1370,42
20240514,134700,49737681,1372,1370,1372,1370,1065
20240514,134600,48276570,1371,1371,1371,1371,17
20240514,134500,48253263,1371,1371,1371,1371,1
20240514,134400,48251892,1372,1372,1372,1371,31
20240514,134300,48209362,1371,1371,1371,1371,2
20240514,134200,48206620,1372,1374,1374,1372,254
20240514,134100,47857887,1377,1374,1377,1374,2
20240514,134000,47855136,1374,1374,1374,1374,1
20240514,133900,47853762,1374,1374,1374,1374,0
20240514,133800,47853762,1374,1374,1374,1374,1
20240514,133700,47852388,1374,1376,1376,1374,37
20240514,133600,47801478,1374,1374,1374,1374,1
20240514,133500,47800104,1380,1380,1380,1380,0
20240514,133400,47800104,1380,1374,1380,1374,7
20240514,133300,47790459,1374,1374,1374,1374,1
20240514,133200,47789085,1373,1375,1375,1373,208
20240514,133100,47503467,1376,1376,1377,1375,65
20240514,133000,47413978,1377,1377,1377,1377,0
20240514,132900,47413978,1377,1378,1378,1377,2
20240514,132800,47411223,1372,1372,1372,1372,0
20240514,132700,47411223,1372,1372,1372,1372,1
20240514,132600,47409851,1372,1372,1372,1372,0
20240514,132500,47409851,1372,1372,1372,1372,1
20240514,132400,47408479,1372,1372,1372,1372,1
20240514,132300,47407107,1372,1372,1372,1372,1
20240514,132200,47405735,1372,1372,1373,1372,653
20240514,132100,46509219,1372,1376,1378,1372,870
20240514,132000,45314174,1375,1375,1375,1375,1
20240514,131900,45312799,1376,1376,1376,1376,1
20240514,131800,45311423,1373,1373,1373,1373,1
20240514,131700,45310050,1376,1376,1376,1376,0
20240514,131600,45310050,1376,1373,1376,1373,2
20240514,131500,45307301,1375,1375,1375,1375,0
20240514,131400,45307301,1375,1372,1375,1372,3
20240514,131300,45303180,1372,1372,1372,1372,1
20240514,131200,45301808,1372,1372,1372,1372,16
20240514,131100,45279856,1372,1372,1372,1372,1
20240514,131000,45278484,1375,1375,1375,1375,5
20240514,130900,45271609,1374,1372,1374,1372,3
20240514,130800,45267489,1372,1372,1372,1372,0
20240514,130700,45267489,1372,1372,1372,1372,1
20240514,130600,45266117,1372,1372,1372,1372,0
20240514,130500,45266117,1372,1372,1372,1372,1
20240514,130400,45264745,1372,1372,1372,1372,2
20240514,130300,45262001,1375,1375,1375,1375,1
20240514,130200,45260626,1372,1372,1372,1372,1
20240514,130100,45259254,1372,1372,1372,1372,0
20240514,130000,45259254,1372,1372,1372,1372,1
20240514,125900,45257882,1372,1372,1372,1372,0
20240514,125800,45257882,1372,1372,1372,1372,2
20240514,125700,45255138,1375,1375,1375,1375,0
20240514,125600,45255138,1375,1372,1375,1372,2
20240514,125500,45252391,1372,1372,1372,1372,1
20240514,125400,45251019,1372,1373,1373,1372,2213
20240514,125300,42214753,1372,1372,1372,1372,1
20240514,125200,42213381,1372,1372,1372,1372,0
20240514,125100,42213381,1372,1372,1372,1372,1
20240514,125000,42212009,1372,1372,1372,1372,0
20240514,124900,42212009,1372,1372,1372,1372,2
20240514,124800,42209265,1374,1374,1374,1374,0
20240514,124700,42209265,1374,1372,1374,1372,2
20240514,124600,42206519,1372,1372,1376,1372,1120
20240514,124500,40669782,1373,1373,1373,1372,36
20240514,124400,40620355,1373,1373,1374,1372,304
20240514,124300,40202962,1373,1369,1373,1369,1630
20240514,124200,37966773,1369,1367,1369,1367,3
20240514,124100,37962668,1367,1369,1369,1367,38
20240514,124000,37910649,1368,1368,1368,1368,1
20240514,123900,37909281,1369,1369,1369,1369,1
20240514,123800,37907912,1369,1369,1369,1369,1
20240514,123700,37906543,1369,1369,1369,1369,1
20240514,123600,37905174,1370,1370,1370,1370,0
20240514,123500,37905174,1370,1370,1370,1370,2
20240514,123400,37902434,1366,1366,1366,1366,0
20240514,123300,37902434,1366,1366,1366,1366,1
20240514,123200,37901068,1366,1366,1366,1366,0
20240514,123100,37901068,1366,1366,1366,1366,1
20240514,123000,37899702,1366,1366,1366,1366,0
20240514,122900,37899702,1366,1366,1366,1366,1
20240514,122800,37898336,1366,1366,1366,1366,1
20240514,122700,37896970,1366,1366,1366,1366,0
20240514,122600,37896970,1366,1366,1366,1366,1
20240514,122500,37895604,1366,1366,1366,1366,1
20240514,122400,37894238,1372,1366,1372,1366,2
20240514,122300,37891500,1366,1366,1366,1366,0
20240514,122200,37891500,1366,1366,1366,1366,1
20240514,122100,37890134,1372,1372,1372,1372,1
20240514,122000,37888762,1366,1366,1366,1366,1
20240514,121900,37887396,1366,1366,1366,1366,1
20240514,121800,37886030,1366,1366,1366,1366,17
20240514,121700,37862808,1366,1366,1366,1366,1
20240514,121600,37861442,1367,1367,1367,1367,0
20240514,121500,37861442,1367,1372,1372,1367,1227
20240514,121400,36178129,1372,1372,1372,1372,0
20240514,121300,36178129,1372,1372,1372,1372,1
20240514,121200,36176757,1373,1373,1373,1373,0
20240514,121100,36176757,1373,1372,1373,1372,2
20240514,121000,36174012,1372,1372,1372,1372,1
20240514,120900,36172640,1372,1372,1372,1372,0
20240514,120800,36172640,1372,1372,1372,1372,1
20240514,120700,36171268,1372,1373,1373,1372,232
20240514,120600,35852797,1373,1373,1373,1373,2
20240514,120500,35850051,1373,1373,1373,1373,0
20240514,120400,35850051,1373,1373,1373,1373,88
20240514,120300,35729227,1373,1373,1373,1373,0
20240514,120200,35729227,1373,1373,1373,1373,3
20240514,120100,35725108,1373,1373,1373,1373,1
20240514,120000,35723735,1373,1373,1373,1373,0
20240514,115900,35723735,1373,1373,1373,1373,1
20240514,115800,35722362,1373,1373,1373,1373,0
20240514,115700,35722362,1373,1373,1373,1373,2
20240514,115600,35719616,1373,1373,1373,1373,1
20240514,115500,35718243,1373,1373,1373,1373,1
20240514,115400,35716870,1374,1378,1378,1373,419
20240514,115300,35140596,1378,1378,1378,1378,2
20240514,115200,35137840,1378,1378,1378,1378,62
20240514,115100,35052404,1378,1378,1378,1378,12
20240514,115000,35035868,1378,1378,1378,1378,1
20240514,114900,35034490,1378,1378,1378,1378,0
20240514,114800,35034490,1378,1378,1378,1378,20
20240514,114700,35006930,1378,1378,1378,1378,11
20240514,114600,34991772,1378,1379,1379,1378,2
20240514,114500,34989015,1380,1380,1380,1380,0
20240514,114400,34989015,1380,1380,1380,1380,1
20240514,114300,34987635,1381,1381,1381,1380,6
20240514,114200,34979350,1381,1381,1381,1381,2
20240514,114100,34976588,1381,1379,1381,1379,2
20240514,114000,34973828,1378,1380,1380,1378,105
20240514,113900,34829069,1381,1381,1381,1381,1
20240514,113800,34827688,1381,1381,1381,1381,2
20240514,113700,34824926,1381,1381,1381,1381,1
20240514,113600,34823545,1381,1381,1381,1381,1
20240514,113500,34822164,1381,1381,1381,1381,1
20240514,113400,34820783,1381,1381,1381,1381,1
20240514,113300,34819402,1381,1381,1381,1381,0
20240514,113200,34819402,1381,1381,1381,1381,1
20240514,113100,34818021,1381,1381,1381,1381,0
20240514,113000,34818021,1381,1381,1381,1381,1
20240514,112900,34816640,1381,1381,1381,1381,0
20240514,112800,34816640,1381,1381,1381,1381,1
20240514,112700,34815259,1383,1381,1383,1381,6
20240514,112600,34806965,1380,1380,1380,1380,1
20240514,112500,34805585,1380,1380,1380,1380,1
20240514,112400,34804205,1381,1381,1381,1381,0
20240514,112300,34804205,1381,1381,1381,1381,1
20240514,112200,34802824,1381,1381,1381,1381,0
20240514,112100,34802824,1381,1381,1381,1381,1
20240514,112000,34801443,1381,1381,1381,1381,0
20240514,111900,34801443,1381,1381,1381,1381,1
20240514,111800,34800062,1382,1382,1382,1382,0
20240514,111700,34800062,1382,1383,1383,1382,4
20240514,111600,34794532,1382,1383,1383,1382,7
20240514,111500,34784854,1383,1383,1383,1383,5
20240514,111400,34777939,1383,1382,1383,1382,6
20240514,111300,34769642,1383,1383,1383,1383,2
20240514,111200,34766876,1377,1379,1379,1377,8
20240514,111100,34755857,1380,1380,1380,1380,11
20240514,111000,34740677,1380,1380,1380,1380,1
20240514,110900,34739297,1381,1381,1381,1381,0
20240514,110800,34739297,1381,1382,1382,1381,2
20240514,110700,34736534,1381,1382,1382,1381,2
20240514,110600,34733771,1383,1383,1383,1383,0
20240514,110500,34733771,1383,1382,1383,1382,3
20240514,110400,34729623,1383,1383,1383,1383,0
20240514,110300,34729623,1383,1382,1383,1381,3
20240514,110200,34725477,1383,1381,1383,1380,9
20240514,110100,34713053,1383,1383,1383,1380,4
20240514,110000,34707524,1379,1379,1379,1379,0
20240514,105900,34707524,1379,1379,1379,1379,1
20240514,105800,34706145,1379,1381,1381,1379,13
20240514,105700,34688216,1381,1383,1383,1381,5
20240514,105600,34681305,1384,1382,1384,1382,5
20240514,105500,34674387,1381,1382,1382,1381,3
20240514,105400,34670243,1382,1382,1382,1382,1
20240514,105300,34668861,1383,1384,1385,1383,11
20240514,105200,34653635,1375,1375,1375,1375,1
20240514,105100,34652260,1375,1375,1375,1375,0
20240514,105000,34652260,1375,1375,1375,1375,1
20240514,104900,34650885,1375,1375,1375,1375,1
20240514,104800,34649510,1376,1378,1385,1376,31
20240514,104700,34606692,1375,1375,1375,1375,1
20240514,104600,34605317,1373,1373,1373,1373,0
20240514,104500,34605317,1373,1373,1373,1373,1
20240514,104400,34603944,1382,1379,1382,1379,20
20240514,104300,34576335,1373,1372,1373,1372,12
20240514,104200,34559868,1372,1374,1374,1372,2596
20240514,104100,30995749,1373,1376,1377,1373,7775
20240514,104000,20319866,1376,1376,1376,1376,1
20240514,103900,20318490,1376,1376,1376,1376,0
20240514,103800,20318490,1376,1375,1376,1375,181
20240514,103700,20069614,1375,1375,1375,1375,105
20240514,103600,19925239,1375,1375,1375,1375,1
20240514,103500,19923864,1375,1375,1375,1375,0
20240514,103400,19923864,1375,1375,1375,1375,1
20240514,103300,19922489,1375,1375,1375,1375,0
20240514,103200,19922489,1375,1375,1375,1375,1
20240514,103100,19921114,1380,1375,1380,1375,2
20240514,103000,19918359,1375,1375,1375,1375,5
20240514,102900,19911484,1375,1375,1375,1375,1
20240514,102800,19910109,1375,1377,1380,1375,891
20240514,102700,18681532,1376,1376,1376,1376,1
20240514,102600,18680156,1376,1379,1379,1376,66
20240514,102500,18589160,1380,1379,1380,1379,2
20240514,102400,18586401,1379,1379,1379,1379,11
20240514,102300,18571232,1376,1376,1376,1376,1
20240514,102200,18569856,1376,1376,1376,1376,1
20240514,102100,18568480,1379,1379,1379,1379,0
20240514,102000,18568480,1379,1376,1379,1376,2
20240514,101900,18565725,1376,1376,1376,1376,0
20240514,101800,18565725,1376,1377,1377,1376,2
20240514,101700,18562972,1378,1378,1378,1378,1
20240514,101600,18561594,1379,1380,1380,1379,2
20240514,101500,18558835,1376,1376,1376,1376,0
20240514,101400,18558835,1376,1380,1380,1376,56
20240514,101300,18481559,1374,1374,1374,1374,1
20240514,101200,18480185,1374,1374,1374,1374,0
20240514,101100,18480185,1374,1374,1374,1374,1
20240514,101000,18478811,1374,1374,1374,1374,0
20240514,100900,18478811,1374,1374,1374,1374,2
20240514,100800,18476063,1380,1380,1380,1380,0
20240514,100700,18476063,1380,1374,1380,1374,2
20240514,100600,18473309,1380,1380,1380,1380,1
20240514,100500,18471929,1374,1374,1374,1374,1
20240514,100400,18470555,1374,1374,1374,1374,1
20240514,100300,18469181,1373,1373,1373,1373,0
20240514,100200,18469181,1373,1374,1374,1373,1572
20240514,100100,16310822,1374,1374,1374,1374,0
20240514,100000,16310822,1374,1374,1374,1374,1
20240514,095900,16309448,1374,1374,1374,1374,1
20240514,095800,16308074,1374,1374,1374,1374,1
20240514,095700,16306700,1380,1380,1380,1380,2
20240514,095600,16303940,1380,1374,1380,1374,7
20240514,095500,16294291,1374,1374,1374,1374,6
20240514,095400,16286047,1380,1374,1380,1373,1142
20240514,095300,14717378,1380,1373,1380,1373,2
20240514,095200,14714625,1373,1373,1373,1373,0
20240514,095100,14714625,1373,1366,1373,1366,1845
20240514,095000,12184439,1367,1367,1367,1367,1
20240514,094900,12183072,1361,1361,1361,1361,2
20240514,094800,12180350,1361,1361,1361,1361,0
20240514,094700,12180350,1361,1361,1361,1361,33
20240514,094600,12135437,1363,1362,1363,1362,2
20240514,094500,12132712,1362,1362,1362,1362,313
20240514,094400,11706406,1361,1361,1361,1361,1
20240514,094300,11705045,1361,1361,1361,1361,0
20240514,094200,11705045,1361,1361,1361,1361,1
20240514,094100,11703684,1361,1368,1368,1360,724
20240514,094000,10717689,1369,1369,1369,1369,2
20240514,093900,10714951,1370,1370,1370,1370,1
20240514,093800,10713581,1370,1370,1370,1370,1
20240514,093700,10712211,1372,1371,1372,1371,31
20240514,093600,10669680,1372,1372,1372,1372,1
20240514,093500,10668308,1369,1369,1369,1369,1
20240514,093400,10666939,1367,1367,1367,1367,0
20240514,093300,10666939,1367,1372,1372,1367,49
20240514,093200,10599951,1366,1366,1366,1366,0
20240514,093100,10599951,1366,1366,1366,1366,1
20240514,093000,10598585,1372,1372,1372,1366,9
20240514,092900,10586243,1371,1366,1371,1366,2
20240514,092800,10583506,1366,1369,1369,1366,314
20240514,092700,10154154,1370,1370,1370,1370,55
20240514,092600,10078804,1369,1367,1369,1367,11
20240514,092500,10063747,1367,1368,1368,1367,47
20240514,092400,9999458,1368,1369,1370,1368,407
20240514,092300,9442177,1369,1370,1370,1369,261
20240514,092200,9084621,1370,1370,1370,1370,98
20240514,092100,8950361,1371,1371,1371,1371,16
20240514,092000,8928425,1371,1371,1372,1371,3
20240514,091900,8924311,1371,1373,1373,1371,733
20240514,091800,7918138,1373,1373,1373,1373,274
20240514,091700,7541936,1373,1373,1380,1372,271
20240514,091600,7169152,1383,1374,1383,1373,925
20240514,091500,5898554,1373,1374,1374,1373,50
20240514,091400,5829887,1375,1375,1375,1375,0
20240514,091300,5829887,1375,1375,1375,1375,1
20240514,091200,5828512,1374,1374,1374,1374,0
20240514,091100,5828512,1374,1374,1374,1374,1
20240514,091000,5827138,1375,1374,1375,1374,2
20240514,090900,5824389,1374,1374,1374,1374,0
20240514,090800,5824389,1374,1374,1374,1374,5
20240514,090700,5817519,1374,1379,1379,1374,19
20240514,090600,5791395,1378,1378,1378,1378,1
20240514,090500,5790017,1376,1376,1376,1376,0
20240514,090400,5790017,1376,1376,1376,1376,1
20240514,090300,5788641,1373,1373,1373,1373,0
20240514,090200,5788641,1373,1373,1376,1373,15
20240514,090100,5768040,1372,1378,1392,1372,2206
20240514,090000,2715788,1372,1373,1373,1372,1978