KissMeData/168490/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,202400,75803075,214,214,214,214,117
20240514,202300,75803075,214,214,214,214,0
20240514,202200,75803075,214,214,214,214,0
20240514,202100,75803075,214,214,214,214,0
20240514,202000,75803075,214,214,214,214,0
20240514,201900,75803075,214,214,214,214,0
20240514,201800,75803075,214,214,214,214,0
20240514,201700,75803075,214,214,214,214,0
20240514,201600,75803075,214,214,214,214,0
20240514,201500,75803075,214,214,214,214,0
20240514,201400,75803075,214,214,214,214,0
20240514,201300,75803075,214,214,214,214,0
20240514,201200,75803075,214,214,214,214,0
20240514,201100,75803075,214,214,214,214,0
20240514,201000,75803075,214,214,214,214,0
20240514,200900,75803075,214,214,214,214,0
20240514,200800,75803075,214,214,214,214,0
20240514,200700,75803075,214,214,214,214,0
20240514,200600,75803075,214,214,214,214,0
20240514,200500,75803075,214,214,214,214,0
20240514,200400,75803075,214,214,214,214,0
20240514,200300,75803075,214,214,214,214,0
20240514,200200,75803075,214,214,214,214,0
20240514,200100,75803075,214,214,214,214,0
20240514,200000,75803075,214,214,214,214,0
20240514,195900,75803075,214,214,214,214,0
20240514,195800,75803075,214,214,214,214,0
20240514,195700,75803075,214,214,214,214,0
20240514,195600,75803075,214,214,214,214,0
20240514,195500,75803075,214,214,214,214,0
20240514,195400,75803075,214,214,214,214,117
20240514,195300,75803075,214,214,214,214,0
20240514,195200,75803075,214,214,214,214,0
20240514,195100,75803075,214,214,214,214,0
20240514,195000,75803075,214,214,214,214,0
20240514,194900,75803075,214,214,214,214,0
20240514,194800,75803075,214,214,214,214,0
20240514,194700,75803075,214,214,214,214,0
20240514,194600,75803075,214,214,214,214,0
20240514,194500,75803075,214,214,214,214,0
20240514,194400,75803075,214,214,214,214,0
20240514,194300,75803075,214,214,214,214,0
20240514,194200,75803075,214,214,214,214,0
20240514,194100,75803075,214,214,214,214,0
20240514,194000,75803075,214,214,214,214,0
20240514,193900,75803075,214,214,214,214,0
20240514,193800,75803075,214,214,214,214,0
20240514,193700,75803075,214,214,214,214,0
20240514,193600,75803075,214,214,214,214,0
20240514,193500,75803075,214,214,214,214,0
20240514,193400,75803075,214,214,214,214,0
20240514,193300,75803075,214,214,214,214,0
20240514,193200,75803075,214,214,214,214,0
20240514,193100,75803075,214,214,214,214,0
20240514,193000,75803075,214,214,214,214,0
20240514,192900,75803075,214,214,214,214,0
20240514,192800,75803075,214,214,214,214,0
20240514,192700,75803075,214,214,214,214,0
20240514,192600,75803075,214,214,214,214,0
20240514,192500,75803075,214,214,214,214,0
20240514,192400,75803075,214,214,214,214,117
20240514,192300,75803075,214,214,214,214,0
20240514,192200,75803075,214,214,214,214,0
20240514,192100,75803075,214,214,214,214,0
20240514,192000,75803075,214,214,214,214,0
20240514,191900,75803075,214,214,214,214,0
20240514,191800,75803075,214,214,214,214,0
20240514,191700,75803075,214,214,214,214,0
20240514,191600,75803075,214,214,214,214,0
20240514,191500,75803075,214,214,214,214,0
20240514,191400,75803075,214,214,214,214,0
20240514,191300,75803075,214,214,214,214,0
20240514,191200,75803075,214,214,214,214,0
20240514,191100,75803075,214,214,214,214,0
20240514,191000,75803075,214,214,214,214,0
20240514,190900,75803075,214,214,214,214,0
20240514,190800,75803075,214,214,214,214,0
20240514,190700,75803075,214,214,214,214,0
20240514,190600,75803075,214,214,214,214,0
20240514,190500,75803075,214,214,214,214,0
20240514,190400,75803075,214,214,214,214,0
20240514,190300,75803075,214,214,214,214,0
20240514,190200,75803075,214,214,214,214,0
20240514,190100,75803075,214,214,214,214,0
20240514,190000,75803075,214,214,214,214,0
20240514,185900,75803075,214,214,214,214,0
20240514,185800,75803075,214,214,214,214,0
20240514,185700,75803075,214,214,214,214,0
20240514,185600,75803075,214,214,214,214,0
20240514,185500,75803075,214,214,214,214,0
20240514,185400,75803075,214,214,214,214,117
20240514,185300,75803075,214,214,214,214,0
20240514,185200,75803075,214,214,214,214,0
20240514,185100,75803075,214,214,214,214,0
20240514,185000,75803075,214,214,214,214,0
20240514,184900,75803075,214,214,214,214,0
20240514,184800,75803075,214,214,214,214,0
20240514,184700,75803075,214,214,214,214,0
20240514,184600,75803075,214,214,214,214,0
20240514,184500,75803075,214,214,214,214,0
20240514,184400,75803075,214,214,214,214,0
20240514,184300,75803075,214,214,214,214,0
20240514,184200,75803075,214,214,214,214,0
20240514,184100,75803075,214,214,214,214,0
20240514,184000,75803075,214,214,214,214,0
20240514,183900,75803075,214,214,214,214,0
20240514,183800,75803075,214,214,214,214,0
20240514,183700,75803075,214,214,214,214,0
20240514,183600,75803075,214,214,214,214,0
20240514,183500,75803075,214,214,214,214,0
20240514,183400,75803075,214,214,214,214,0
20240514,183300,75803075,214,214,214,214,0
20240514,183200,75803075,214,214,214,214,0
20240514,183100,75803075,214,214,214,214,0
20240514,183000,75803075,214,214,214,214,0
20240514,182900,75803075,214,214,214,214,0
20240514,182800,75803075,214,214,214,214,0
20240514,182700,75803075,214,214,214,214,0
20240514,182600,75803075,214,214,214,214,0
20240514,182500,75803075,214,214,214,214,0
20240514,182400,75803075,214,214,214,214,117
20240514,182300,75803075,214,214,214,214,0
20240514,182200,75803075,214,214,214,214,0
20240514,182100,75803075,214,214,214,214,0
20240514,182000,75803075,214,214,214,214,0
20240514,181900,75803075,214,214,214,214,0
20240514,181800,75803075,214,214,214,214,0
20240514,181700,75803075,214,214,214,214,0
20240514,181600,75803075,214,214,214,214,0
20240514,181500,75803075,214,214,214,214,0
20240514,181400,75803075,214,214,214,214,0
20240514,181300,75803075,214,214,214,214,0
20240514,181200,75803075,214,214,214,214,0
20240514,181100,75803075,214,214,214,214,0
20240514,181000,75803075,214,214,214,214,0
20240514,180900,75803075,214,214,214,214,0
20240514,180800,75803075,214,214,214,214,0
20240514,180700,75803075,214,214,214,214,0
20240514,180600,75803075,214,214,214,214,0
20240514,180500,75803075,214,214,214,214,0
20240514,180400,75803075,214,214,214,214,0
20240514,180300,75803075,214,214,214,214,0
20240514,180200,75803075,214,214,214,214,0
20240514,180100,75803075,214,214,214,214,0
20240514,180000,75803075,214,214,214,214,0
20240514,175900,75803075,214,214,214,214,0
20240514,175800,75803075,214,214,214,214,0
20240514,175700,75803075,214,214,214,214,0
20240514,175600,75803075,214,214,214,214,0
20240514,175500,75803075,214,214,214,214,0
20240514,175400,75803075,214,214,214,214,117
20240514,175300,75803075,214,214,214,214,0
20240514,175200,75803075,214,214,214,214,0
20240514,175100,75803075,214,214,214,214,0
20240514,175000,75803075,214,214,214,214,0
20240514,174900,75803075,214,214,214,214,0
20240514,174800,75803075,214,214,214,214,0
20240514,174700,75803075,214,214,214,214,0
20240514,174600,75803075,214,214,214,214,0
20240514,174500,75803075,214,214,214,214,0
20240514,174400,75803075,214,214,214,214,0
20240514,174300,75803075,214,214,214,214,0
20240514,174200,75803075,214,214,214,214,0
20240514,174100,75803075,214,214,214,214,0
20240514,174000,75803075,214,214,214,214,0
20240514,173900,75803075,214,214,214,214,0
20240514,173800,75803075,214,214,214,214,0
20240514,173700,75803075,214,214,214,214,0
20240514,173600,75803075,214,214,214,214,0
20240514,173500,75803075,214,214,214,214,0
20240514,173400,75803075,214,214,214,214,0
20240514,173300,75803075,214,214,214,214,0
20240514,173200,75803075,214,214,214,214,0
20240514,173100,75803075,214,214,214,214,0
20240514,173000,75803075,214,214,214,214,0
20240514,172900,75803075,214,214,214,214,0
20240514,172800,75803075,214,214,214,214,0
20240514,172700,75803075,214,214,214,214,0
20240514,172600,75803075,214,214,214,214,0
20240514,172500,75803075,214,214,214,214,0
20240514,172400,75803075,214,214,214,214,117
20240514,172300,75803075,214,214,214,214,0
20240514,172200,75803075,214,214,214,214,0
20240514,172100,75803075,214,214,214,214,0
20240514,172000,75803075,214,214,214,214,0
20240514,171900,75803075,214,214,214,214,0
20240514,171800,75803075,214,214,214,214,0
20240514,171700,75803075,214,214,214,214,0
20240514,171600,75803075,214,214,214,214,0
20240514,171500,75803075,214,214,214,214,0
20240514,171400,75803075,214,214,214,214,0
20240514,171300,75803075,214,214,214,214,0
20240514,171200,75803075,214,214,214,214,0
20240514,171100,75803075,214,214,214,214,0
20240514,171000,75803075,214,214,214,214,0
20240514,170900,75803075,214,214,214,214,0
20240514,170800,75803075,214,214,214,214,0
20240514,170700,75803075,214,214,214,214,0
20240514,170600,75803075,214,214,214,214,0
20240514,170500,75803075,214,214,214,214,0
20240514,170400,75803075,214,214,214,214,0
20240514,170300,75803075,214,214,214,214,0
20240514,170200,75803075,214,214,214,214,0
20240514,170100,75803075,214,214,214,214,0
20240514,170000,75803075,214,214,214,214,0
20240514,165900,75803075,214,214,214,214,0
20240514,165800,75803075,214,214,214,214,0
20240514,165700,75803075,214,214,214,214,0
20240514,165600,75803075,214,214,214,214,0
20240514,165500,75803075,214,214,214,214,0
20240514,165400,75803075,214,214,214,214,117
20240514,165300,75803075,214,214,214,214,0
20240514,165200,75803075,214,214,214,214,0
20240514,165100,75803075,214,214,214,214,0
20240514,165000,75803075,214,214,214,214,0
20240514,164900,75803075,214,214,214,214,0
20240514,164800,75803075,214,214,214,214,0
20240514,164700,75803075,214,214,214,214,0
20240514,164600,75803075,214,214,214,214,0
20240514,164500,75803075,214,214,214,214,0
20240514,164400,75803075,214,214,214,214,0
20240514,164300,75803075,214,214,214,214,0
20240514,164200,75803075,214,214,214,214,0
20240514,164100,75803075,214,214,214,214,0
20240514,164000,75803075,214,214,214,214,0
20240514,163900,75803075,214,214,214,214,0
20240514,163800,75803075,214,214,214,214,0
20240514,163700,75803075,214,214,214,214,0
20240514,163600,75803075,214,214,214,214,0
20240514,163500,75803075,214,214,214,214,0
20240514,163400,75803075,214,214,214,214,0
20240514,163300,75803075,214,214,214,214,0
20240514,163200,75803075,214,214,214,214,0
20240514,163100,75803075,214,214,214,214,0
20240514,163000,75803075,214,214,214,214,0
20240514,162900,75803075,214,214,214,214,0
20240514,162800,75803075,214,214,214,214,0
20240514,162700,75803075,214,214,214,214,0
20240514,162600,75803075,214,214,214,214,0
20240514,162500,75803075,214,214,214,214,0
20240514,162400,75803075,214,214,214,214,117
20240514,162300,75803075,214,214,214,214,0
20240514,162200,75803075,214,214,214,214,0
20240514,162100,75803075,214,214,214,214,0
20240514,162000,75803075,214,214,214,214,0
20240514,161900,75803075,214,214,214,214,0
20240514,161800,75803075,214,214,214,214,0
20240514,161700,75803075,214,214,214,214,0
20240514,161600,75803075,214,214,214,214,0
20240514,161500,75803075,214,214,214,214,0
20240514,161400,75803075,214,214,214,214,0
20240514,161300,75803075,214,214,214,214,0
20240514,161200,75803075,214,214,214,214,0
20240514,161100,75803075,214,214,214,214,0
20240514,161000,75803075,214,214,214,214,0
20240514,160900,75803075,214,214,214,214,0
20240514,160800,75803075,214,214,214,214,0
20240514,160700,75803075,214,214,214,214,0
20240514,160600,75803075,214,214,214,214,0
20240514,160500,75803075,214,214,214,214,0
20240514,160400,75803075,214,214,214,214,0
20240514,160300,75803075,214,214,214,214,0
20240514,160200,75803075,214,214,214,214,0
20240514,160100,75803075,214,214,214,214,0
20240514,160000,75803075,214,214,214,214,0
20240514,155900,75803075,214,214,214,214,0
20240514,155800,75803075,214,214,214,214,0
20240514,155700,75803075,214,214,214,214,0
20240514,155600,75803075,214,214,214,214,0
20240514,155500,75803075,214,214,214,214,0
20240514,155400,75803075,214,214,214,214,117
20240514,155300,75803075,214,214,214,214,0
20240514,155200,75803075,214,214,214,214,0
20240514,155100,75803075,214,214,214,214,0
20240514,155000,75803075,214,214,214,214,0
20240514,154900,75803075,214,214,214,214,0
20240514,154800,75803075,214,214,214,214,0
20240514,154700,75803075,214,214,214,214,0
20240514,154600,75803075,214,214,214,214,0
20240514,154500,75803075,214,214,214,214,0
20240514,154400,75803075,214,214,214,214,0
20240514,154300,75803075,214,214,214,214,0
20240514,154200,75803075,214,214,214,214,0
20240514,154100,75803075,214,214,214,214,0
20240514,154000,75803075,214,214,214,214,0
20240514,153900,75803075,214,214,214,214,0
20240514,153800,75803075,214,214,214,214,0
20240514,153700,75803075,214,214,214,214,0
20240514,153600,75803075,214,214,214,214,0
20240514,153500,75803075,214,214,214,214,0
20240514,153400,75803075,214,214,214,214,0
20240514,153300,75803075,214,214,214,214,0
20240514,153200,75803075,214,214,214,214,0
20240514,153100,75803075,214,214,214,214,0
20240514,153000,75803075,214,214,214,214,117
20240514,152900,75778037,214,214,214,214,0
20240514,152800,75778037,214,214,214,214,0
20240514,152700,75778037,214,214,214,214,0
20240514,152600,75778037,214,214,214,214,0
20240514,152500,75778037,214,214,214,214,0
20240514,152400,75778037,214,214,214,214,0
20240514,152300,75778037,214,214,214,214,0
20240514,152200,75778037,214,214,214,214,0
20240514,152100,75778037,214,214,214,214,0
20240514,152000,75778037,214,214,214,214,0
20240514,151900,75778037,214,213,214,213,1191
20240514,151800,75523353,213,213,213,213,1
20240514,151700,75523140,214,214,214,214,2
20240514,151600,75522712,214,214,214,214,0
20240514,151500,75522712,214,214,214,214,0
20240514,151400,75522712,214,214,214,214,20
20240514,151300,75518432,212,212,212,212,0
20240514,151200,75518432,212,212,212,212,0
20240514,151100,75518432,212,214,214,212,622
20240514,151000,75386548,214,214,214,214,1
20240514,150900,75386334,212,212,212,212,0
20240514,150800,75386334,212,213,213,212,4349
20240514,150700,74463469,214,214,214,214,0
20240514,150600,74463469,214,214,214,214,100
20240514,150500,74442069,214,214,214,214,9
20240514,150400,74440143,214,214,214,214,0
20240514,150300,74440143,214,214,214,214,0
20240514,150200,74440143,214,214,214,214,23
20240514,150100,74435221,214,214,214,214,1
20240514,150000,74435007,214,214,214,214,0
20240514,145900,74435007,214,214,214,214,0
20240514,145800,74435007,214,214,214,214,0
20240514,145700,74435007,214,214,214,214,0
20240514,145600,74435007,214,214,214,214,5000
20240514,145500,73365007,214,213,214,212,20055
20240514,145400,69092952,214,214,214,214,0
20240514,145300,69092952,214,214,214,214,0
20240514,145200,69092952,214,214,214,214,0
20240514,145100,69092952,214,214,214,214,0
20240514,145000,69092952,214,214,214,214,0
20240514,144900,69092952,214,214,214,214,0
20240514,144800,69092952,214,214,214,214,1
20240514,144700,69092738,212,212,212,212,0
20240514,144600,69092738,212,212,212,212,0
20240514,144500,69092738,212,212,212,212,0
20240514,144400,69092738,212,212,212,212,4839
20240514,144300,68066870,213,213,213,213,757
20240514,144200,67905629,214,214,214,214,0
20240514,144100,67905629,214,214,214,214,33
20240514,144000,67898567,213,213,213,213,500
20240514,143900,67792067,214,214,214,214,20
20240514,143800,67787787,214,214,214,214,263
20240514,143700,67731505,214,214,214,214,14
20240514,143600,67728509,214,214,214,214,8
20240514,143500,67726797,214,214,214,214,10
20240514,143400,67724657,214,214,214,214,5
20240514,143300,67723587,214,214,214,214,0
20240514,143200,67723587,214,214,214,214,0
20240514,143100,67723587,214,214,214,214,14
20240514,143000,67720591,212,212,212,212,0
20240514,142900,67720591,212,212,212,212,0
20240514,142800,67720591,212,212,212,212,0
20240514,142700,67720591,212,213,213,212,1844
20240514,142600,67329611,213,213,213,213,0
20240514,142500,67329611,213,213,213,213,0
20240514,142400,67329611,213,213,213,213,293
20240514,142300,67267202,213,213,213,213,707
20240514,142200,67116611,212,212,212,212,0
20240514,142100,67116611,212,214,214,212,639
20240514,142000,66981031,213,213,213,213,0
20240514,141900,66981031,213,213,213,213,0
20240514,141800,66981031,213,213,213,213,0
20240514,141700,66981031,213,213,213,213,0
20240514,141600,66981031,213,213,213,213,642
20240514,141500,66844285,213,212,213,212,215
20240514,141400,66798690,212,212,212,212,300
20240514,141300,66735090,213,213,213,213,0
20240514,141200,66735090,213,213,213,213,191
20240514,141100,66694407,213,213,213,213,520
20240514,141000,66583647,213,213,213,213,0
20240514,140900,66583647,213,213,213,213,489
20240514,140800,66479490,213,213,213,213,0
20240514,140700,66479490,213,213,213,213,1143
20240514,140600,66236031,214,214,214,214,0
20240514,140500,66236031,214,214,214,214,0
20240514,140400,66236031,214,214,214,214,0
20240514,140300,66236031,214,214,214,214,0
20240514,140200,66236031,214,214,214,214,0
20240514,140100,66236031,214,214,214,214,0
20240514,140000,66236031,214,214,214,214,0
20240514,135900,66236031,214,214,214,214,1000
20240514,135800,66022031,214,214,214,214,0
20240514,135700,66022031,214,214,214,214,0
20240514,135600,66022031,214,214,214,214,0
20240514,135500,66022031,214,213,214,213,56
20240514,135400,66010102,212,212,212,212,0
20240514,135300,66010102,212,212,212,212,0
20240514,135200,66010102,212,212,212,212,0
20240514,135100,66010102,212,212,212,212,770
20240514,135000,65846862,211,211,211,211,0
20240514,134900,65846862,211,211,211,211,0
20240514,134800,65846862,211,211,211,211,0
20240514,134700,65846862,211,211,211,211,0
20240514,134600,65846862,211,211,211,211,0
20240514,134500,65846862,211,211,211,211,0
20240514,134400,65846862,211,212,212,211,100
20240514,134300,65825761,211,212,212,211,21360
20240514,134200,61304661,212,212,212,212,9664
20240514,134100,59255893,213,213,213,213,0
20240514,134000,59255893,213,213,213,213,359
20240514,133900,59179426,214,214,214,214,0
20240514,133800,59179426,214,214,214,214,62
20240514,133700,59166158,214,214,214,214,8
20240514,133600,59164446,214,214,214,214,294
20240514,133500,59101530,214,214,214,214,0
20240514,133400,59101530,214,214,214,214,0
20240514,133300,59101530,214,214,214,214,350
20240514,133200,59026630,214,214,214,214,100
20240514,133100,59005230,214,214,214,214,0
20240514,133000,59005230,214,214,214,214,2
20240514,132900,59004802,214,214,214,214,0
20240514,132800,59004802,214,214,214,214,0
20240514,132700,59004802,214,214,214,214,0
20240514,132600,59004802,214,214,214,214,0
20240514,132500,59004802,214,214,214,214,6
20240514,132400,59003518,214,214,214,214,0
20240514,132300,59003518,214,214,214,214,0
20240514,132200,59003518,214,214,214,214,0
20240514,132100,59003518,214,214,214,214,0
20240514,132000,59003518,214,214,214,214,0
20240514,131900,59003518,214,214,214,214,0
20240514,131800,59003518,214,214,214,214,0
20240514,131700,59003518,214,214,214,214,0
20240514,131600,59003518,214,214,214,214,57
20240514,131500,58991320,214,214,214,214,0
20240514,131400,58991320,214,212,214,212,628
20240514,131300,58856953,213,213,213,213,0
20240514,131200,58856953,213,213,213,213,178
20240514,131100,58819039,213,213,213,213,100
20240514,131000,58797739,213,213,213,213,5191
20240514,130900,57692056,213,213,213,213,0
20240514,130800,57692056,213,213,213,213,5000
20240514,130700,56627056,213,213,213,213,1563
20240514,130600,56294137,213,214,214,213,5090
20240514,130500,55209877,214,214,214,214,20
20240514,130400,55205597,213,213,213,213,0
20240514,130300,55205597,213,213,213,213,0
20240514,130200,55205597,213,213,213,213,0
20240514,130100,55205597,213,213,213,213,0
20240514,130000,55205597,213,213,213,213,0
20240514,125900,55205597,213,213,213,213,0
20240514,125800,55205597,213,213,213,213,0
20240514,125700,55205597,213,213,213,213,0
20240514,125600,55205597,213,213,213,213,0
20240514,125500,55205597,213,213,213,213,0
20240514,125400,55205597,213,213,213,213,0
20240514,125300,55205597,213,213,213,213,0
20240514,125200,55205597,213,213,213,213,0
20240514,125100,55205597,213,213,213,213,0
20240514,125000,55205597,213,213,213,213,0
20240514,124900,55205597,213,213,213,213,1331
20240514,124800,54922094,214,213,214,213,14086
20240514,124700,51921775,213,213,213,213,0
20240514,124600,51921775,213,213,213,213,499
20240514,124500,51815488,213,213,213,213,10
20240514,124400,51813358,214,214,214,214,0
20240514,124300,51813358,214,214,214,214,9
20240514,124200,51811432,214,214,214,214,0
20240514,124100,51811432,214,214,214,214,0
20240514,124000,51811432,214,214,214,214,0
20240514,123900,51811432,214,214,214,214,0
20240514,123800,51811432,214,214,214,214,0
20240514,123700,51811432,214,214,214,214,0
20240514,123600,51811432,214,214,214,214,0
20240514,123500,51811432,214,214,214,214,0
20240514,123400,51811432,214,214,214,214,1
20240514,123300,51811218,214,214,214,214,0
20240514,123200,51811218,214,214,214,214,2743
20240514,123100,51224216,212,212,212,212,0
20240514,123000,51224216,212,212,212,212,7000
20240514,122900,49740216,212,212,212,212,10000
20240514,122800,47620216,212,212,212,212,14150
20240514,122700,44620416,212,212,212,212,0
20240514,122600,44620416,212,212,212,212,0
20240514,122500,44620416,212,212,212,212,0
20240514,122400,44620416,212,212,212,212,0
20240514,122300,44620416,212,213,213,212,20461
20240514,122200,40282641,213,213,213,213,157
20240514,122100,40249200,213,213,213,213,843
20240514,122000,40069641,213,213,213,213,0
20240514,121900,40069641,213,213,213,213,0
20240514,121800,40069641,213,213,213,213,444
20240514,121700,39975069,213,213,213,213,5758
20240514,121600,38748615,215,215,215,215,0
20240514,121500,38748615,215,214,215,214,1336
20240514,121400,38461793,215,215,215,215,0
20240514,121300,38461793,215,215,215,215,0
20240514,121200,38461793,215,215,215,215,12
20240514,121100,38459213,215,215,215,215,0
20240514,121000,38459213,215,215,215,215,0
20240514,120900,38459213,215,215,215,215,1
20240514,120800,38458998,215,215,215,215,0
20240514,120700,38458998,215,215,215,215,11
20240514,120600,38456633,215,215,215,215,1000
20240514,120500,38241633,215,215,215,215,15
20240514,120400,38238408,215,215,215,215,0
20240514,120300,38238408,215,215,215,215,0
20240514,120200,38238408,215,215,215,215,0
20240514,120100,38238408,215,215,215,215,0
20240514,120000,38238408,215,215,215,215,200
20240514,115900,38195408,215,215,215,215,450
20240514,115800,38098658,215,215,215,215,46
20240514,115700,38088768,215,215,215,215,0
20240514,115600,38088768,215,215,215,215,1
20240514,115500,38088553,213,213,213,213,1012
20240514,115400,37872997,213,213,213,213,0
20240514,115300,37872997,213,214,214,213,2707
20240514,115200,37296157,215,214,215,214,4000
20240514,115100,36439157,214,214,214,214,0
20240514,115000,36439157,214,214,214,214,0
20240514,114900,36439157,214,214,214,214,0
20240514,114800,36439157,214,214,214,214,0
20240514,114700,36439157,214,214,214,214,0
20240514,114600,36439157,214,214,214,214,0
20240514,114500,36439157,214,214,214,214,0
20240514,114400,36439157,214,214,214,214,0
20240514,114300,36439157,214,214,214,214,8967
20240514,114200,34520219,214,214,214,214,0
20240514,114100,34520219,214,214,214,214,6
20240514,114000,34518935,214,214,214,214,0
20240514,113900,34518935,214,214,214,214,0
20240514,113800,34518935,214,214,214,214,0
20240514,113700,34518935,214,214,214,214,0
20240514,113600,34518935,214,214,214,214,1
20240514,113500,34518721,213,213,213,213,0
20240514,113400,34518721,213,213,213,213,0
20240514,113300,34518721,213,213,213,213,0
20240514,113200,34518721,213,213,213,213,0
20240514,113100,34518721,213,213,213,213,0
20240514,113000,34518721,213,213,213,213,0
20240514,112900,34518721,213,213,213,213,0
20240514,112800,34518721,213,213,213,213,0
20240514,112700,34518721,213,213,213,213,0
20240514,112600,34518721,213,213,213,213,0
20240514,112500,34518721,213,213,213,213,0
20240514,112400,34518721,213,213,213,213,50
20240514,112300,34508071,213,213,213,213,0
20240514,112200,34508071,213,213,213,213,0
20240514,112100,34508071,213,213,213,213,0
20240514,112000,34508071,213,213,213,213,0
20240514,111900,34508071,213,213,213,213,100
20240514,111800,34486771,214,214,214,214,1
20240514,111700,34486557,213,213,213,213,0
20240514,111600,34486557,213,213,213,213,0
20240514,111500,34486557,213,213,213,213,0
20240514,111400,34486557,213,213,213,213,110
20240514,111300,34463127,213,213,213,213,42
20240514,111200,34454181,214,214,214,214,0
20240514,111100,34454181,214,214,214,214,0
20240514,111000,34454181,214,214,214,214,0
20240514,110900,34454181,214,214,214,214,1
20240514,110800,34453967,214,213,214,213,16
20240514,110700,34450557,213,214,214,213,1461
20240514,110600,34138903,214,214,214,214,46
20240514,110500,34129059,212,212,212,212,0
20240514,110400,34129059,212,212,212,212,0
20240514,110300,34129059,212,213,213,212,769
20240514,110200,33965810,213,213,213,213,779
20240514,110100,33799883,213,213,213,213,0
20240514,110000,33799883,213,213,213,213,1432
20240514,105900,33494867,214,214,214,214,0
20240514,105800,33494867,214,214,214,214,5
20240514,105700,33493797,214,213,214,213,1066
20240514,105600,33266719,213,213,213,213,0
20240514,105500,33266719,213,213,213,213,0
20240514,105400,33266719,213,213,213,213,0
20240514,105300,33266719,213,213,213,213,0
20240514,105200,33266719,213,213,213,213,0
20240514,105100,33266719,213,214,214,213,33
20240514,105000,33259660,213,213,213,213,3000
20240514,104900,32620660,213,213,213,213,1000
20240514,104800,32407660,213,213,213,213,0
20240514,104700,32407660,213,213,213,213,0
20240514,104600,32407660,213,213,213,213,0
20240514,104500,32407660,213,214,214,213,796
20240514,104400,32237594,214,214,214,214,0
20240514,104300,32237594,214,214,214,214,0
20240514,104200,32237594,214,214,214,214,0
20240514,104100,32237594,214,214,214,214,1030
20240514,104000,32017174,214,214,214,214,3
20240514,103900,32016532,213,213,213,213,441
20240514,103800,31922599,214,214,214,214,4041
20240514,103700,31057825,212,212,212,212,15411
20240514,103600,27790693,212,212,212,212,0
20240514,103500,27790693,212,212,212,212,60
20240514,103400,27777973,212,213,214,211,35300
20240514,103300,20286128,213,213,213,213,0
20240514,103200,20286128,213,213,213,213,0
20240514,103100,20286128,213,213,213,213,68
20240514,103000,20271644,214,214,214,214,0
20240514,102900,20271644,214,214,214,214,0
20240514,102800,20271644,214,214,214,214,50
20240514,102700,20260944,214,214,214,214,20
20240514,102600,20256664,214,214,214,214,11
20240514,102500,20254310,214,214,214,214,34
20240514,102400,20247034,214,214,214,214,0
20240514,102300,20247034,214,214,214,214,0
20240514,102200,20247034,214,214,214,214,47
20240514,102100,20236976,214,214,214,214,4
20240514,102000,20236120,214,214,214,214,615
20240514,101900,20104510,214,214,214,214,100
20240514,101800,20083110,214,213,214,213,1489
20240514,101700,19764864,213,213,213,213,7051
20240514,101600,18263001,214,214,214,214,0
20240514,101500,18263001,214,214,214,214,103
20240514,101400,18240959,214,214,214,214,1
20240514,101300,18240745,214,214,214,214,0
20240514,101200,18240745,214,214,214,214,0
20240514,101100,18240745,214,214,214,214,46
20240514,101000,18230901,214,214,214,214,67
20240514,100900,18216563,214,214,214,214,5
20240514,100800,18215493,214,214,214,214,10
20240514,100700,18213353,214,214,214,214,0
20240514,100600,18213353,214,214,214,214,0
20240514,100500,18213353,214,213,214,213,38
20240514,100400,18205253,213,213,213,213,0
20240514,100300,18205253,213,213,213,213,0
20240514,100200,18205253,213,213,213,213,0
20240514,100100,18205253,213,213,213,213,0
20240514,100000,18205253,213,213,213,213,500
20240514,095900,18098753,213,214,214,213,1749
20240514,095800,17726096,213,214,214,213,290
20240514,095700,17664325,213,213,213,213,500
20240514,095600,17557825,213,213,213,213,15100
20240514,095500,14341525,213,213,213,213,0
20240514,095400,14341525,213,213,213,213,0
20240514,095300,14341525,213,213,213,213,100
20240514,095200,14320225,213,214,214,213,10003
20240514,095100,12189583,213,213,213,213,0
20240514,095000,12189583,213,213,213,213,18
20240514,094900,12185749,213,213,213,213,0
20240514,094800,12185749,213,213,213,213,3107
20240514,094700,11523958,213,214,214,213,88
20240514,094600,11505201,214,214,214,214,3377
20240514,094500,10782523,214,214,214,214,0
20240514,094400,10782523,214,214,214,214,0
20240514,094300,10782523,214,214,214,214,0
20240514,094200,10782523,214,214,214,214,671
20240514,094100,10638929,213,213,213,213,0
20240514,094000,10638929,213,214,214,213,3995
20240514,093900,9787380,214,214,214,214,16005
20240514,093800,6362310,216,216,216,216,0
20240514,093700,6362310,216,216,216,216,0
20240514,093600,6362310,216,216,216,216,0
20240514,093500,6362310,216,216,216,216,2
20240514,093400,6361878,216,216,216,216,0
20240514,093300,6361878,216,216,216,216,50
20240514,093200,6351078,216,216,216,216,23
20240514,093100,6346110,216,216,216,216,0
20240514,093000,6346110,216,216,216,216,5
20240514,092900,6345030,216,216,216,216,1998
20240514,092800,5913462,216,216,216,216,1
20240514,092700,5913246,216,216,216,216,201
20240514,092600,5869830,217,217,217,217,105
20240514,092500,5847045,217,217,217,217,410
20240514,092400,5758075,217,214,217,214,1673
20240514,092300,5399453,214,214,214,214,0
20240514,092200,5399453,214,216,216,214,10010
20240514,092100,3248699,217,217,217,217,889
20240514,092000,3055786,217,217,217,217,241
20240514,091900,3003489,217,217,217,217,0
20240514,091800,3003489,217,217,217,217,2
20240514,091700,3003055,217,217,217,217,0
20240514,091600,3003055,217,217,217,217,0
20240514,091500,3003055,217,217,217,217,10000
20240514,091400,833055,214,214,214,214,0
20240514,091300,833055,214,214,214,214,0
20240514,091200,833055,214,214,214,214,20
20240514,091100,828775,214,214,214,214,0
20240514,091000,828775,214,215,215,214,7
20240514,090900,827271,218,218,218,218,0
20240514,090800,827271,218,218,218,218,0
20240514,090700,827271,218,218,218,218,0
20240514,090600,827271,218,218,218,218,264
20240514,090500,769719,218,218,218,218,0
20240514,090400,769719,218,214,218,214,2
20240514,090300,769287,218,217,218,217,56
20240514,090200,757080,216,216,216,216,1782
20240514,090100,372168,216,216,216,216,75
20240514,090000,355968,216,216,216,216,1548