KissMeData/198440/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,203000,51647635,1669,1669,1669,1669,658
20240514,202900,51647635,1669,1669,1669,1669,0
20240514,202800,51647635,1669,1669,1669,1669,0
20240514,202700,51647635,1669,1669,1669,1669,0
20240514,202600,51647635,1669,1669,1669,1669,0
20240514,202500,51647635,1669,1669,1669,1669,0
20240514,202400,51647635,1669,1669,1669,1669,0
20240514,202300,51647635,1669,1669,1669,1669,0
20240514,202200,51647635,1669,1669,1669,1669,0
20240514,202100,51647635,1669,1669,1669,1669,0
20240514,202000,51647635,1669,1669,1669,1669,0
20240514,201900,51647635,1669,1669,1669,1669,0
20240514,201800,51647635,1669,1669,1669,1669,0
20240514,201700,51647635,1669,1669,1669,1669,0
20240514,201600,51647635,1669,1669,1669,1669,0
20240514,201500,51647635,1669,1669,1669,1669,0
20240514,201400,51647635,1669,1669,1669,1669,0
20240514,201300,51647635,1669,1669,1669,1669,0
20240514,201200,51647635,1669,1669,1669,1669,0
20240514,201100,51647635,1669,1669,1669,1669,0
20240514,201000,51647635,1669,1669,1669,1669,0
20240514,200900,51647635,1669,1669,1669,1669,0
20240514,200800,51647635,1669,1669,1669,1669,0
20240514,200700,51647635,1669,1669,1669,1669,0
20240514,200600,51647635,1669,1669,1669,1669,0
20240514,200500,51647635,1669,1669,1669,1669,0
20240514,200400,51647635,1669,1669,1669,1669,0
20240514,200300,51647635,1669,1669,1669,1669,0
20240514,200200,51647635,1669,1669,1669,1669,0
20240514,200100,51647635,1669,1669,1669,1669,0
20240514,200000,51647635,1669,1669,1669,1669,658
20240514,195900,51647635,1669,1669,1669,1669,0
20240514,195800,51647635,1669,1669,1669,1669,0
20240514,195700,51647635,1669,1669,1669,1669,0
20240514,195600,51647635,1669,1669,1669,1669,0
20240514,195500,51647635,1669,1669,1669,1669,0
20240514,195400,51647635,1669,1669,1669,1669,0
20240514,195300,51647635,1669,1669,1669,1669,0
20240514,195200,51647635,1669,1669,1669,1669,0
20240514,195100,51647635,1669,1669,1669,1669,0
20240514,195000,51647635,1669,1669,1669,1669,0
20240514,194900,51647635,1669,1669,1669,1669,0
20240514,194800,51647635,1669,1669,1669,1669,0
20240514,194700,51647635,1669,1669,1669,1669,0
20240514,194600,51647635,1669,1669,1669,1669,0
20240514,194500,51647635,1669,1669,1669,1669,0
20240514,194400,51647635,1669,1669,1669,1669,0
20240514,194300,51647635,1669,1669,1669,1669,0
20240514,194200,51647635,1669,1669,1669,1669,0
20240514,194100,51647635,1669,1669,1669,1669,0
20240514,194000,51647635,1669,1669,1669,1669,0
20240514,193900,51647635,1669,1669,1669,1669,0
20240514,193800,51647635,1669,1669,1669,1669,0
20240514,193700,51647635,1669,1669,1669,1669,0
20240514,193600,51647635,1669,1669,1669,1669,0
20240514,193500,51647635,1669,1669,1669,1669,0
20240514,193400,51647635,1669,1669,1669,1669,0
20240514,193300,51647635,1669,1669,1669,1669,0
20240514,193200,51647635,1669,1669,1669,1669,0
20240514,193100,51647635,1669,1669,1669,1669,0
20240514,193000,51647635,1669,1669,1669,1669,658
20240514,192900,51647635,1669,1669,1669,1669,0
20240514,192800,51647635,1669,1669,1669,1669,0
20240514,192700,51647635,1669,1669,1669,1669,0
20240514,192600,51647635,1669,1669,1669,1669,0
20240514,192500,51647635,1669,1669,1669,1669,0
20240514,192400,51647635,1669,1669,1669,1669,0
20240514,192300,51647635,1669,1669,1669,1669,0
20240514,192200,51647635,1669,1669,1669,1669,0
20240514,192100,51647635,1669,1669,1669,1669,0
20240514,192000,51647635,1669,1669,1669,1669,0
20240514,191900,51647635,1669,1669,1669,1669,0
20240514,191800,51647635,1669,1669,1669,1669,0
20240514,191700,51647635,1669,1669,1669,1669,0
20240514,191600,51647635,1669,1669,1669,1669,0
20240514,191500,51647635,1669,1669,1669,1669,0
20240514,191400,51647635,1669,1669,1669,1669,0
20240514,191300,51647635,1669,1669,1669,1669,0
20240514,191200,51647635,1669,1669,1669,1669,0
20240514,191100,51647635,1669,1669,1669,1669,0
20240514,191000,51647635,1669,1669,1669,1669,0
20240514,190900,51647635,1669,1669,1669,1669,0
20240514,190800,51647635,1669,1669,1669,1669,0
20240514,190700,51647635,1669,1669,1669,1669,0
20240514,190600,51647635,1669,1669,1669,1669,0
20240514,190500,51647635,1669,1669,1669,1669,0
20240514,190400,51647635,1669,1669,1669,1669,0
20240514,190300,51647635,1669,1669,1669,1669,0
20240514,190200,51647635,1669,1669,1669,1669,0
20240514,190100,51647635,1669,1669,1669,1669,0
20240514,190000,51647635,1669,1669,1669,1669,658
20240514,185900,51647635,1669,1669,1669,1669,0
20240514,185800,51647635,1669,1669,1669,1669,0
20240514,185700,51647635,1669,1669,1669,1669,0
20240514,185600,51647635,1669,1669,1669,1669,0
20240514,185500,51647635,1669,1669,1669,1669,0
20240514,185400,51647635,1669,1669,1669,1669,0
20240514,185300,51647635,1669,1669,1669,1669,0
20240514,185200,51647635,1669,1669,1669,1669,0
20240514,185100,51647635,1669,1669,1669,1669,0
20240514,185000,51647635,1669,1669,1669,1669,0
20240514,184900,51647635,1669,1669,1669,1669,0
20240514,184800,51647635,1669,1669,1669,1669,0
20240514,184700,51647635,1669,1669,1669,1669,0
20240514,184600,51647635,1669,1669,1669,1669,0
20240514,184500,51647635,1669,1669,1669,1669,0
20240514,184400,51647635,1669,1669,1669,1669,0
20240514,184300,51647635,1669,1669,1669,1669,0
20240514,184200,51647635,1669,1669,1669,1669,0
20240514,184100,51647635,1669,1669,1669,1669,0
20240514,184000,51647635,1669,1669,1669,1669,0
20240514,183900,51647635,1669,1669,1669,1669,0
20240514,183800,51647635,1669,1669,1669,1669,0
20240514,183700,51647635,1669,1669,1669,1669,0
20240514,183600,51647635,1669,1669,1669,1669,0
20240514,183500,51647635,1669,1669,1669,1669,0
20240514,183400,51647635,1669,1669,1669,1669,0
20240514,183300,51647635,1669,1669,1669,1669,0
20240514,183200,51647635,1669,1669,1669,1669,0
20240514,183100,51647635,1669,1669,1669,1669,0
20240514,183000,51647635,1669,1669,1669,1669,658
20240514,182900,51647635,1669,1669,1669,1669,0
20240514,182800,51647635,1669,1669,1669,1669,0
20240514,182700,51647635,1669,1669,1669,1669,0
20240514,182600,51647635,1669,1669,1669,1669,0
20240514,182500,51647635,1669,1669,1669,1669,0
20240514,182400,51647635,1669,1669,1669,1669,0
20240514,182300,51647635,1669,1669,1669,1669,0
20240514,182200,51647635,1669,1669,1669,1669,0
20240514,182100,51647635,1669,1669,1669,1669,0
20240514,182000,51647635,1669,1669,1669,1669,0
20240514,181900,51647635,1669,1669,1669,1669,0
20240514,181800,51647635,1669,1669,1669,1669,0
20240514,181700,51647635,1669,1669,1669,1669,0
20240514,181600,51647635,1669,1669,1669,1669,0
20240514,181500,51647635,1669,1669,1669,1669,0
20240514,181400,51647635,1669,1669,1669,1669,0
20240514,181300,51647635,1669,1669,1669,1669,0
20240514,181200,51647635,1669,1669,1669,1669,0
20240514,181100,51647635,1669,1669,1669,1669,0
20240514,181000,51647635,1669,1669,1669,1669,0
20240514,180900,51647635,1669,1669,1669,1669,0
20240514,180800,51647635,1669,1669,1669,1669,0
20240514,180700,51647635,1669,1669,1669,1669,0
20240514,180600,51647635,1669,1669,1669,1669,0
20240514,180500,51647635,1669,1669,1669,1669,0
20240514,180400,51647635,1669,1669,1669,1669,0
20240514,180300,51647635,1669,1669,1669,1669,0
20240514,180200,51647635,1669,1669,1669,1669,0
20240514,180100,51647635,1669,1669,1669,1669,0
20240514,180000,51647635,1669,1669,1669,1669,658
20240514,175900,51647635,1669,1669,1669,1669,0
20240514,175800,51647635,1669,1669,1669,1669,0
20240514,175700,51647635,1669,1669,1669,1669,0
20240514,175600,51647635,1669,1669,1669,1669,0
20240514,175500,51647635,1669,1669,1669,1669,0
20240514,175400,51647635,1669,1669,1669,1669,0
20240514,175300,51647635,1669,1669,1669,1669,0
20240514,175200,51647635,1669,1669,1669,1669,0
20240514,175100,51647635,1669,1669,1669,1669,0
20240514,175000,51647635,1669,1669,1669,1669,0
20240514,174900,51647635,1669,1669,1669,1669,0
20240514,174800,51647635,1669,1669,1669,1669,0
20240514,174700,51647635,1669,1669,1669,1669,0
20240514,174600,51647635,1669,1669,1669,1669,0
20240514,174500,51647635,1669,1669,1669,1669,0
20240514,174400,51647635,1669,1669,1669,1669,0
20240514,174300,51647635,1669,1669,1669,1669,0
20240514,174200,51647635,1669,1669,1669,1669,0
20240514,174100,51647635,1669,1669,1669,1669,0
20240514,174000,51647635,1669,1669,1669,1669,0
20240514,173900,51647635,1669,1669,1669,1669,0
20240514,173800,51647635,1669,1669,1669,1669,0
20240514,173700,51647635,1669,1669,1669,1669,0
20240514,173600,51647635,1669,1669,1669,1669,0
20240514,173500,51647635,1669,1669,1669,1669,0
20240514,173400,51647635,1669,1669,1669,1669,0
20240514,173300,51647635,1669,1669,1669,1669,0
20240514,173200,51647635,1669,1669,1669,1669,0
20240514,173100,51647635,1669,1669,1669,1669,0
20240514,173000,51647635,1669,1669,1669,1669,658
20240514,172900,51647635,1669,1669,1669,1669,0
20240514,172800,51647635,1669,1669,1669,1669,0
20240514,172700,51647635,1669,1669,1669,1669,0
20240514,172600,51647635,1669,1669,1669,1669,0
20240514,172500,51647635,1669,1669,1669,1669,0
20240514,172400,51647635,1669,1669,1669,1669,0
20240514,172300,51647635,1669,1669,1669,1669,0
20240514,172200,51647635,1669,1669,1669,1669,0
20240514,172100,51647635,1669,1669,1669,1669,0
20240514,172000,51647635,1669,1669,1669,1669,0
20240514,171900,51647635,1669,1669,1669,1669,0
20240514,171800,51647635,1669,1669,1669,1669,0
20240514,171700,51647635,1669,1669,1669,1669,0
20240514,171600,51647635,1669,1669,1669,1669,0
20240514,171500,51647635,1669,1669,1669,1669,0
20240514,171400,51647635,1669,1669,1669,1669,0
20240514,171300,51647635,1669,1669,1669,1669,0
20240514,171200,51647635,1669,1669,1669,1669,0
20240514,171100,51647635,1669,1669,1669,1669,0
20240514,171000,51647635,1669,1669,1669,1669,0
20240514,170900,51647635,1669,1669,1669,1669,0
20240514,170800,51647635,1669,1669,1669,1669,0
20240514,170700,51647635,1669,1669,1669,1669,0
20240514,170600,51647635,1669,1669,1669,1669,0
20240514,170500,51647635,1669,1669,1669,1669,0
20240514,170400,51647635,1669,1669,1669,1669,0
20240514,170300,51647635,1669,1669,1669,1669,0
20240514,170200,51647635,1669,1669,1669,1669,0
20240514,170100,51647635,1669,1669,1669,1669,0
20240514,170000,51647635,1669,1669,1669,1669,658
20240514,165900,51647635,1669,1669,1669,1669,0
20240514,165800,51647635,1669,1669,1669,1669,0
20240514,165700,51647635,1669,1669,1669,1669,0
20240514,165600,51647635,1669,1669,1669,1669,0
20240514,165500,51647635,1669,1669,1669,1669,0
20240514,165400,51647635,1669,1669,1669,1669,0
20240514,165300,51647635,1669,1669,1669,1669,0
20240514,165200,51647635,1669,1669,1669,1669,0
20240514,165100,51647635,1669,1669,1669,1669,0
20240514,165000,51647635,1669,1669,1669,1669,0
20240514,164900,51647635,1669,1669,1669,1669,0
20240514,164800,51647635,1669,1669,1669,1669,0
20240514,164700,51647635,1669,1669,1669,1669,0
20240514,164600,51647635,1669,1669,1669,1669,0
20240514,164500,51647635,1669,1669,1669,1669,0
20240514,164400,51647635,1669,1669,1669,1669,0
20240514,164300,51647635,1669,1669,1669,1669,0
20240514,164200,51647635,1669,1669,1669,1669,0
20240514,164100,51647635,1669,1669,1669,1669,0
20240514,164000,51647635,1669,1669,1669,1669,0
20240514,163900,51647635,1669,1669,1669,1669,0
20240514,163800,51647635,1669,1669,1669,1669,0
20240514,163700,51647635,1669,1669,1669,1669,0
20240514,163600,51647635,1669,1669,1669,1669,0
20240514,163500,51647635,1669,1669,1669,1669,0
20240514,163400,51647635,1669,1669,1669,1669,0
20240514,163300,51647635,1669,1669,1669,1669,0
20240514,163200,51647635,1669,1669,1669,1669,0
20240514,163100,51647635,1669,1669,1669,1669,0
20240514,163000,51647635,1669,1669,1669,1669,658
20240514,162900,51647635,1669,1669,1669,1669,0
20240514,162800,51647635,1669,1669,1669,1669,0
20240514,162700,51647635,1669,1669,1669,1669,0
20240514,162600,51647635,1669,1669,1669,1669,0
20240514,162500,51647635,1669,1669,1669,1669,0
20240514,162400,51647635,1669,1669,1669,1669,0
20240514,162300,51647635,1669,1669,1669,1669,0
20240514,162200,51647635,1669,1669,1669,1669,0
20240514,162100,51647635,1669,1669,1669,1669,0
20240514,162000,51647635,1669,1669,1669,1669,0
20240514,161900,51647635,1669,1669,1669,1669,0
20240514,161800,51647635,1669,1669,1669,1669,0
20240514,161700,51647635,1669,1669,1669,1669,0
20240514,161600,51647635,1669,1669,1669,1669,0
20240514,161500,51647635,1669,1669,1669,1669,0
20240514,161400,51647635,1669,1669,1669,1669,0
20240514,161300,51647635,1669,1669,1669,1669,0
20240514,161200,51647635,1669,1669,1669,1669,0
20240514,161100,51647635,1669,1669,1669,1669,0
20240514,161000,51647635,1669,1669,1669,1669,0
20240514,160900,51647635,1669,1669,1669,1669,0
20240514,160800,51647635,1669,1669,1669,1669,0
20240514,160700,51647635,1669,1669,1669,1669,0
20240514,160600,51647635,1669,1669,1669,1669,0
20240514,160500,51647635,1669,1669,1669,1669,0
20240514,160400,51647635,1669,1669,1669,1669,0
20240514,160300,51647635,1669,1669,1669,1669,0
20240514,160200,51647635,1669,1669,1669,1669,0
20240514,160100,51647635,1669,1669,1669,1669,0
20240514,160000,51647635,1669,1669,1669,1669,658
20240514,155900,51647635,1669,1669,1669,1669,0
20240514,155800,51647635,1669,1669,1669,1669,0
20240514,155700,51647635,1669,1669,1669,1669,0
20240514,155600,51647635,1669,1669,1669,1669,0
20240514,155500,51647635,1669,1669,1669,1669,0
20240514,155400,51647635,1669,1669,1669,1669,0
20240514,155300,51647635,1669,1669,1669,1669,0
20240514,155200,51647635,1669,1669,1669,1669,0
20240514,155100,51647635,1669,1669,1669,1669,0
20240514,155000,51647635,1669,1669,1669,1669,0
20240514,154900,51647635,1669,1669,1669,1669,0
20240514,154800,51647635,1669,1669,1669,1669,0
20240514,154700,51647635,1669,1669,1669,1669,0
20240514,154600,51647635,1669,1669,1669,1669,0
20240514,154500,51647635,1669,1669,1669,1669,0
20240514,154400,51647635,1669,1669,1669,1669,0
20240514,154300,51647635,1669,1669,1669,1669,0
20240514,154200,51647635,1669,1669,1669,1669,0
20240514,154100,51647635,1669,1669,1669,1669,0
20240514,154000,51647635,1669,1669,1669,1669,0
20240514,153900,51647635,1669,1669,1669,1669,0
20240514,153800,51647635,1669,1669,1669,1669,0
20240514,153700,51647635,1669,1669,1669,1669,0
20240514,153600,51647635,1669,1669,1669,1669,0
20240514,153500,51647635,1669,1669,1669,1669,0
20240514,153400,51647635,1669,1669,1669,1669,0
20240514,153300,51647635,1669,1669,1669,1669,0
20240514,153200,51647635,1669,1669,1669,1669,0
20240514,153100,51647635,1669,1669,1669,1669,0
20240514,153000,51647635,1669,1669,1669,1669,1316
20240514,152900,50549433,1667,1667,1667,1667,0
20240514,152800,50549433,1667,1667,1667,1667,0
20240514,152700,50549433,1667,1667,1667,1667,0
20240514,152600,50549433,1667,1667,1667,1667,0
20240514,152500,50549433,1667,1667,1667,1667,0
20240514,152400,50549433,1667,1667,1667,1667,0
20240514,152300,50549433,1667,1667,1667,1667,0
20240514,152200,50549433,1667,1667,1667,1667,0
20240514,152100,50549433,1667,1667,1667,1667,0
20240514,152000,50549433,1667,1667,1667,1667,0
20240514,151900,50549433,1667,1667,1667,1667,0
20240514,151800,50549433,1667,1667,1667,1667,200
20240514,151700,50216033,1667,1667,1667,1667,0
20240514,151600,50216033,1667,1667,1667,1667,0
20240514,151500,50216033,1667,1667,1667,1667,0
20240514,151400,50216033,1667,1667,1667,1667,0
20240514,151300,50216033,1667,1667,1667,1667,0
20240514,151200,50216033,1667,1667,1667,1667,0
20240514,151100,50216033,1667,1667,1667,1667,0
20240514,151000,50216033,1667,1667,1667,1667,0
20240514,150900,50216033,1667,1667,1667,1667,0
20240514,150800,50216033,1667,1667,1667,1667,0
20240514,150700,50216033,1667,1667,1667,1667,0
20240514,150600,50216033,1667,1667,1667,1667,300
20240514,150500,49715933,1667,1667,1667,1667,200
20240514,150400,49382533,1667,1667,1667,1667,0
20240514,150300,49382533,1667,1667,1667,1667,0
20240514,150200,49382533,1667,1667,1667,1667,0
20240514,150100,49382533,1667,1667,1667,1667,0
20240514,150000,49382533,1667,1667,1667,1667,1
20240514,145900,49380866,1668,1668,1668,1668,0
20240514,145800,49380866,1668,1668,1668,1668,471
20240514,145700,48595238,1666,1666,1666,1666,0
20240514,145600,48595238,1666,1666,1666,1666,0
20240514,145500,48595238,1666,1666,1666,1666,0
20240514,145400,48595238,1666,1666,1666,1666,0
20240514,145300,48595238,1666,1666,1666,1666,0
20240514,145200,48595238,1666,1666,1666,1666,0
20240514,145100,48595238,1666,1667,1667,1666,100
20240514,145000,48428612,1668,1668,1668,1668,0
20240514,144900,48428612,1668,1668,1668,1668,0
20240514,144800,48428612,1668,1668,1668,1668,0
20240514,144700,48428612,1668,1668,1668,1668,0
20240514,144600,48428612,1668,1668,1668,1668,5
20240514,144500,48420272,1668,1668,1668,1668,0
20240514,144400,48420272,1668,1668,1668,1668,0
20240514,144300,48420272,1668,1668,1668,1668,16
20240514,144200,48393584,1668,1668,1668,1668,0
20240514,144100,48393584,1668,1668,1668,1668,0
20240514,144000,48393584,1668,1668,1668,1668,0
20240514,143900,48393584,1668,1668,1668,1668,0
20240514,143800,48393584,1668,1668,1668,1668,0
20240514,143700,48393584,1668,1668,1668,1668,1
20240514,143600,48391916,1668,1668,1668,1668,0
20240514,143500,48391916,1668,1668,1668,1668,7
20240514,143400,48380240,1667,1667,1667,1667,0
20240514,143300,48380240,1667,1667,1667,1667,0
20240514,143200,48380240,1667,1667,1667,1667,0
20240514,143100,48380240,1667,1667,1667,1667,0
20240514,143000,48380240,1667,1667,1667,1667,0
20240514,142900,48380240,1667,1667,1667,1667,0
20240514,142800,48380240,1667,1667,1667,1667,0
20240514,142700,48380240,1667,1667,1667,1667,0
20240514,142600,48380240,1667,1667,1667,1667,0
20240514,142500,48380240,1667,1667,1667,1667,0
20240514,142400,48380240,1667,1667,1667,1667,0
20240514,142300,48380240,1667,1667,1667,1667,0
20240514,142200,48380240,1667,1667,1667,1667,0
20240514,142100,48380240,1667,1667,1667,1667,0
20240514,142000,48380240,1667,1667,1667,1667,0
20240514,141900,48380240,1667,1667,1667,1667,0
20240514,141800,48380240,1667,1667,1667,1667,0
20240514,141700,48380240,1667,1667,1667,1667,0
20240514,141600,48380240,1667,1667,1667,1667,3
20240514,141500,48375239,1666,1666,1666,1666,0
20240514,141400,48375239,1666,1666,1666,1666,0
20240514,141300,48375239,1666,1666,1666,1666,0
20240514,141200,48375239,1666,1666,1666,1666,50
20240514,141100,48291939,1666,1666,1666,1666,0
20240514,141000,48291939,1666,1666,1666,1666,0
20240514,140900,48291939,1666,1666,1666,1666,0
20240514,140800,48291939,1666,1666,1666,1666,0
20240514,140700,48291939,1666,1666,1666,1666,0
20240514,140600,48291939,1666,1666,1666,1666,0
20240514,140500,48291939,1666,1666,1666,1666,0
20240514,140400,48291939,1666,1666,1666,1666,0
20240514,140300,48291939,1666,1666,1666,1666,0
20240514,140200,48291939,1666,1666,1666,1666,0
20240514,140100,48291939,1666,1666,1666,1666,0
20240514,140000,48291939,1666,1666,1666,1666,0
20240514,135900,48291939,1666,1666,1666,1666,0
20240514,135800,48291939,1666,1666,1666,1666,0
20240514,135700,48291939,1666,1666,1666,1666,0
20240514,135600,48291939,1666,1666,1666,1666,0
20240514,135500,48291939,1666,1666,1666,1666,0
20240514,135400,48291939,1666,1666,1666,1666,0
20240514,135300,48291939,1666,1666,1666,1666,0
20240514,135200,48291939,1666,1666,1666,1666,0
20240514,135100,48291939,1666,1666,1666,1666,0
20240514,135000,48291939,1666,1666,1666,1666,0
20240514,134900,48291939,1666,1666,1666,1666,0
20240514,134800,48291939,1666,1666,1666,1666,0
20240514,134700,48291939,1666,1666,1666,1666,0
20240514,134600,48291939,1666,1666,1666,1666,0
20240514,134500,48291939,1666,1666,1666,1666,0
20240514,134400,48291939,1666,1666,1666,1666,0
20240514,134300,48291939,1666,1666,1666,1666,1
20240514,134200,48290273,1666,1666,1666,1666,0
20240514,134100,48290273,1666,1666,1666,1666,0
20240514,134000,48290273,1666,1666,1666,1666,0
20240514,133900,48290273,1666,1666,1666,1666,0
20240514,133800,48290273,1666,1666,1666,1666,0
20240514,133700,48290273,1666,1666,1666,1666,0
20240514,133600,48290273,1666,1666,1666,1666,0
20240514,133500,48290273,1666,1666,1666,1666,0
20240514,133400,48290273,1666,1666,1666,1666,0
20240514,133300,48290273,1666,1666,1666,1666,0
20240514,133200,48290273,1666,1666,1666,1666,316
20240514,133100,47763817,1666,1666,1666,1666,2
20240514,133000,47760485,1666,1666,1666,1666,0
20240514,132900,47760485,1666,1666,1666,1666,0
20240514,132800,47760485,1666,1666,1666,1666,0
20240514,132700,47760485,1666,1666,1666,1666,0
20240514,132600,47760485,1666,1666,1666,1666,0
20240514,132500,47760485,1666,1666,1666,1666,0
20240514,132400,47760485,1666,1666,1666,1666,0
20240514,132300,47760485,1666,1666,1666,1666,0
20240514,132200,47760485,1666,1666,1666,1666,1
20240514,132100,47758819,1666,1666,1666,1666,0
20240514,132000,47758819,1666,1666,1666,1666,0
20240514,131900,47758819,1666,1666,1666,1666,0
20240514,131800,47758819,1666,1666,1666,1666,2
20240514,131700,47755487,1664,1664,1664,1664,0
20240514,131600,47755487,1664,1664,1664,1664,0
20240514,131500,47755487,1664,1664,1664,1664,0
20240514,131400,47755487,1664,1664,1664,1664,0
20240514,131300,47755487,1664,1664,1664,1664,0
20240514,131200,47755487,1664,1664,1664,1664,0
20240514,131100,47755487,1664,1666,1666,1664,2600
20240514,131000,43428784,1667,1667,1667,1667,0
20240514,130900,43428784,1667,1667,1667,1667,0
20240514,130800,43428784,1667,1667,1667,1667,0
20240514,130700,43428784,1667,1667,1667,1667,0
20240514,130600,43428784,1667,1668,1668,1667,127
20240514,130500,43217074,1669,1669,1669,1669,0
20240514,130400,43217074,1669,1669,1669,1669,0
20240514,130300,43217074,1669,1669,1669,1669,0
20240514,130200,43217074,1669,1669,1669,1669,0
20240514,130100,43217074,1669,1669,1669,1669,0
20240514,130000,43217074,1669,1669,1669,1669,0
20240514,125900,43217074,1669,1669,1669,1669,0
20240514,125800,43217074,1669,1669,1669,1669,0
20240514,125700,43217074,1669,1670,1670,1669,100
20240514,125600,43050094,1670,1670,1670,1670,0
20240514,125500,43050094,1670,1670,1670,1670,50
20240514,125400,42966594,1670,1670,1670,1670,0
20240514,125300,42966594,1670,1670,1670,1670,0
20240514,125200,42966594,1670,1670,1670,1670,0
20240514,125100,42966594,1670,1670,1670,1670,0
20240514,125000,42966594,1670,1670,1670,1670,0
20240514,124900,42966594,1670,1670,1670,1670,0
20240514,124800,42966594,1670,1670,1670,1670,0
20240514,124700,42966594,1670,1670,1670,1670,1
20240514,124600,42964924,1670,1670,1670,1670,5
20240514,124500,42956574,1670,1670,1670,1670,0
20240514,124400,42956574,1670,1670,1670,1670,0
20240514,124300,42956574,1670,1670,1670,1670,0
20240514,124200,42956574,1670,1670,1670,1670,0
20240514,124100,42956574,1670,1670,1670,1670,100
20240514,124000,42789574,1670,1670,1670,1670,1
20240514,123900,42787904,1664,1664,1664,1664,0
20240514,123800,42787904,1664,1664,1664,1664,100
20240514,123700,42621504,1664,1664,1664,1664,0
20240514,123600,42621504,1664,1664,1664,1664,0
20240514,123500,42621504,1664,1665,1665,1664,43
20240514,123400,42549949,1664,1664,1664,1664,0
20240514,123300,42549949,1664,1664,1664,1664,0
20240514,123200,42549949,1664,1664,1664,1664,0
20240514,123100,42549949,1664,1664,1664,1664,0
20240514,123000,42549949,1664,1664,1664,1664,0
20240514,122900,42549949,1664,1664,1664,1664,0
20240514,122800,42549949,1664,1664,1664,1664,0
20240514,122700,42549949,1664,1664,1664,1664,0
20240514,122600,42549949,1664,1664,1664,1664,0
20240514,122500,42549949,1664,1664,1664,1664,0
20240514,122400,42549949,1664,1664,1664,1664,0
20240514,122300,42549949,1664,1664,1664,1664,0
20240514,122200,42549949,1664,1664,1664,1664,748
20240514,122100,41305277,1664,1664,1664,1664,0
20240514,122000,41305277,1664,1665,1665,1664,9
20240514,121900,41290300,1664,1664,1664,1664,0
20240514,121800,41290300,1664,1664,1664,1664,0
20240514,121700,41290300,1664,1664,1664,1664,0
20240514,121600,41290300,1664,1664,1664,1664,0
20240514,121500,41290300,1664,1664,1664,1664,0
20240514,121400,41290300,1664,1664,1664,1664,0
20240514,121300,41290300,1664,1664,1664,1664,0
20240514,121200,41290300,1664,1664,1664,1664,0
20240514,121100,41290300,1664,1664,1664,1664,0
20240514,121000,41290300,1664,1664,1664,1664,0
20240514,120900,41290300,1664,1664,1664,1664,0
20240514,120800,41290300,1664,1664,1664,1664,0
20240514,120700,41290300,1664,1664,1664,1664,0
20240514,120600,41290300,1664,1664,1664,1664,0
20240514,120500,41290300,1664,1664,1664,1664,242
20240514,120400,40887612,1664,1664,1664,1664,0
20240514,120300,40887612,1664,1664,1664,1664,0
20240514,120200,40887612,1664,1664,1664,1664,0
20240514,120100,40887612,1664,1664,1664,1664,0
20240514,120000,40887612,1664,1664,1664,1664,0
20240514,115900,40887612,1664,1664,1664,1664,0
20240514,115800,40887612,1664,1664,1664,1664,0
20240514,115700,40887612,1664,1664,1664,1664,0
20240514,115600,40887612,1664,1669,1669,1664,1000
20240514,115500,39221860,1672,1672,1672,1672,10
20240514,115400,39205140,1672,1672,1672,1672,10
20240514,115300,39188420,1672,1672,1672,1672,0
20240514,115200,39188420,1672,1672,1672,1672,0
20240514,115100,39188420,1672,1672,1672,1672,1
20240514,115000,39186748,1669,1669,1669,1669,0
20240514,114900,39186748,1669,1669,1669,1669,64
20240514,114800,39079932,1672,1672,1672,1672,0
20240514,114700,39079932,1672,1672,1672,1672,0
20240514,114600,39079932,1672,1672,1672,1672,0
20240514,114500,39079932,1672,1672,1672,1672,0
20240514,114400,39079932,1672,1672,1672,1672,3093
20240514,114300,33908436,1673,1673,1673,1673,0
20240514,114200,33908436,1673,1673,1673,1673,0
20240514,114100,33908436,1673,1673,1673,1673,0
20240514,114000,33908436,1673,1673,1673,1673,0
20240514,113900,33908436,1673,1673,1673,1673,0
20240514,113800,33908436,1673,1673,1673,1673,0
20240514,113700,33908436,1673,1673,1673,1673,0
20240514,113600,33908436,1673,1673,1673,1673,0
20240514,113500,33908436,1673,1673,1673,1673,400
20240514,113400,33239236,1673,1673,1673,1673,46
20240514,113300,33162278,1674,1673,1674,1673,86
20240514,113200,33018368,1673,1673,1673,1673,0
20240514,113100,33018368,1673,1673,1673,1673,14
20240514,113000,32994946,1673,1673,1673,1673,1000
20240514,112900,31321946,1673,1673,1673,1673,0
20240514,112800,31321946,1673,1673,1673,1673,0
20240514,112700,31321946,1673,1673,1673,1673,10
20240514,112600,31305216,1673,1673,1673,1673,0
20240514,112500,31305216,1673,1672,1673,1672,3
20240514,112400,31300199,1669,1669,1669,1669,2
20240514,112300,31296861,1669,1669,1669,1669,51
20240514,112200,31211742,1669,1669,1669,1669,0
20240514,112100,31211742,1669,1669,1669,1669,0
20240514,112000,31211742,1669,1669,1669,1669,0
20240514,111900,31211742,1669,1669,1669,1669,0
20240514,111800,31211742,1669,1672,1672,1669,1287
20240514,111700,29061330,1672,1672,1672,1672,4000
20240514,111600,22373330,1671,1671,1671,1671,462
20240514,111500,21601328,1670,1670,1670,1670,0
20240514,111400,21601328,1670,1670,1670,1670,0
20240514,111300,21601328,1670,1670,1670,1670,3
20240514,111200,21596318,1670,1670,1670,1669,34
20240514,111100,21539541,1669,1669,1669,1669,0
20240514,111000,21539541,1669,1669,1669,1669,0
20240514,110900,21539541,1669,1669,1669,1669,0
20240514,110800,21539541,1669,1669,1669,1669,0
20240514,110700,21539541,1669,1670,1670,1669,668
20240514,110600,20424082,1669,1669,1669,1669,1
20240514,110500,20422413,1669,1669,1669,1669,30
20240514,110400,20372343,1669,1669,1669,1669,9
20240514,110300,20357322,1669,1669,1669,1669,0
20240514,110200,20357322,1669,1668,1669,1668,593
20240514,110100,19368171,1668,1668,1668,1668,434
20240514,110000,18644259,1669,1669,1669,1669,0
20240514,105900,18644259,1669,1669,1669,1669,0
20240514,105800,18644259,1669,1669,1669,1669,80
20240514,105700,18510739,1669,1669,1669,1669,0
20240514,105600,18510739,1669,1669,1669,1669,0
20240514,105500,18510739,1669,1669,1669,1669,100
20240514,105400,18343839,1669,1669,1669,1669,2000
20240514,105300,15005839,1669,1669,1669,1669,12
20240514,105200,14985811,1669,1669,1669,1669,0
20240514,105100,14985811,1669,1669,1669,1669,0
20240514,105000,14985811,1669,1669,1669,1669,0
20240514,104900,14985811,1669,1669,1669,1669,1
20240514,104800,14984142,1669,1669,1669,1669,1232
20240514,104700,12927934,1669,1669,1669,1669,0
20240514,104600,12927934,1669,1669,1669,1669,1
20240514,104500,12926265,1669,1669,1669,1669,0
20240514,104400,12926265,1669,1669,1669,1669,0
20240514,104300,12926265,1669,1669,1669,1669,0
20240514,104200,12926265,1669,1669,1669,1669,10
20240514,104100,12909575,1669,1669,1669,1669,100
20240514,104000,12742675,1668,1668,1668,1668,0
20240514,103900,12742675,1668,1668,1668,1668,0
20240514,103800,12742675,1668,1668,1668,1668,0
20240514,103700,12742675,1668,1668,1668,1668,0
20240514,103600,12742675,1668,1668,1668,1668,1
20240514,103500,12741007,1669,1669,1669,1669,0
20240514,103400,12741007,1669,1669,1669,1669,0
20240514,103300,12741007,1669,1669,1669,1669,0
20240514,103200,12741007,1669,1669,1669,1669,0
20240514,103100,12741007,1669,1669,1669,1669,1
20240514,103000,12739338,1669,1669,1669,1669,0
20240514,102900,12739338,1669,1669,1669,1669,600
20240514,102800,11737938,1669,1669,1669,1669,0
20240514,102700,11737938,1669,1669,1669,1669,0
20240514,102600,11737938,1669,1669,1669,1669,0
20240514,102500,11737938,1669,1669,1669,1669,289
20240514,102400,11255597,1669,1669,1669,1669,0
20240514,102300,11255597,1669,1669,1669,1669,0
20240514,102200,11255597,1669,1669,1669,1669,0
20240514,102100,11255597,1669,1669,1669,1669,0
20240514,102000,11255597,1669,1669,1669,1669,0
20240514,101900,11255597,1669,1669,1669,1669,0
20240514,101800,11255597,1669,1669,1669,1669,0
20240514,101700,11255597,1669,1669,1669,1669,0
20240514,101600,11255597,1669,1669,1669,1669,0
20240514,101500,11255597,1669,1669,1669,1669,1
20240514,101400,11253928,1668,1668,1668,1668,0
20240514,101300,11253928,1668,1668,1668,1668,230
20240514,101200,10870288,1668,1668,1668,1668,110
20240514,101100,10686808,1669,1669,1669,1669,0
20240514,101000,10686808,1669,1669,1669,1669,0
20240514,100900,10686808,1669,1669,1669,1669,0
20240514,100800,10686808,1669,1669,1669,1669,0
20240514,100700,10686808,1669,1669,1669,1669,0
20240514,100600,10686808,1669,1669,1669,1669,0
20240514,100500,10686808,1669,1669,1669,1669,1
20240514,100400,10685139,1668,1668,1668,1668,0
20240514,100300,10685139,1668,1668,1668,1668,0
20240514,100200,10685139,1668,1668,1668,1668,10
20240514,100100,10668459,1669,1669,1669,1669,2
20240514,100000,10665121,1668,1668,1668,1668,8
20240514,095900,10651777,1669,1669,1669,1669,0
20240514,095800,10651777,1669,1669,1669,1669,0
20240514,095700,10651777,1669,1669,1669,1669,1
20240514,095600,10650108,1669,1669,1669,1669,1
20240514,095500,10648439,1669,1669,1669,1669,0
20240514,095400,10648439,1669,1669,1669,1669,6
20240514,095300,10638425,1669,1667,1669,1667,14
20240514,095200,10615083,1667,1667,1667,1667,1
20240514,095100,10613416,1669,1669,1669,1669,0
20240514,095000,10613416,1669,1669,1669,1669,0
20240514,094900,10613416,1669,1669,1669,1669,0
20240514,094800,10613416,1669,1669,1669,1669,0
20240514,094700,10613416,1669,1669,1669,1669,0
20240514,094600,10613416,1669,1666,1669,1666,28
20240514,094500,10566687,1669,1666,1669,1666,641
20240514,094400,9498556,1666,1666,1666,1666,700
20240514,094300,8332356,1666,1666,1666,1666,0
20240514,094200,8332356,1666,1666,1666,1666,17
20240514,094100,8304034,1667,1667,1667,1667,0
20240514,094000,8304034,1667,1667,1667,1667,0
20240514,093900,8304034,1667,1667,1667,1667,7
20240514,093800,8292365,1664,1664,1664,1664,0
20240514,093700,8292365,1664,1664,1664,1664,0
20240514,093600,8292365,1664,1664,1664,1664,0
20240514,093500,8292365,1664,1664,1664,1664,0
20240514,093400,8292365,1664,1664,1664,1664,0
20240514,093300,8292365,1664,1664,1664,1664,0
20240514,093200,8292365,1664,1664,1664,1664,0
20240514,093100,8292365,1664,1664,1664,1664,0
20240514,093000,8292365,1664,1664,1664,1664,0
20240514,092900,8292365,1664,1664,1664,1664,7
20240514,092800,8280717,1664,1667,1667,1664,36
20240514,092700,8220804,1670,1670,1670,1670,0
20240514,092600,8220804,1670,1670,1670,1670,0
20240514,092500,8220804,1670,1670,1670,1670,1
20240514,092400,8219134,1672,1672,1672,1672,1
20240514,092300,8217462,1673,1673,1673,1673,0
20240514,092200,8217462,1673,1673,1673,1673,29
20240514,092100,8168945,1674,1674,1674,1674,0
20240514,092000,8168945,1674,1674,1674,1674,0
20240514,091900,8168945,1674,1674,1674,1674,50
20240514,091800,8085245,1674,1674,1674,1674,0
20240514,091700,8085245,1674,1674,1674,1674,0
20240514,091600,8085245,1674,1674,1674,1674,0
20240514,091500,8085245,1674,1674,1674,1674,0
20240514,091400,8085245,1674,1665,1674,1664,201
20240514,091300,7750691,1674,1673,1674,1673,900
20240514,091200,6244477,1673,1673,1673,1673,9
20240514,091100,6229420,1673,1670,1673,1670,2
20240514,091000,6226077,1665,1665,1665,1665,945
20240514,090900,4652652,1665,1665,1665,1665,1025
20240514,090800,2946027,1665,1665,1665,1665,0
20240514,090700,2946027,1665,1665,1665,1665,0
20240514,090600,2946027,1665,1665,1665,1665,10
20240514,090500,2929377,1664,1664,1664,1664,0
20240514,090400,2929377,1664,1664,1664,1664,443
20240514,090300,2192225,1664,1664,1665,1664,1100
20240514,090200,361689,1662,1662,1662,1662,60
20240514,090100,261969,1663,1663,1663,1663,0
20240514,090000,261969,1663,1658,1663,1658,158