KissMeData/198940/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,203000,145978460,2220,2220,2220,2220,2251
20240514,202900,145978460,2220,2220,2220,2220,0
20240514,202800,145978460,2220,2220,2220,2220,0
20240514,202700,145978460,2220,2220,2220,2220,0
20240514,202600,145978460,2220,2220,2220,2220,0
20240514,202500,145978460,2220,2220,2220,2220,0
20240514,202400,145978460,2220,2220,2220,2220,0
20240514,202300,145978460,2220,2220,2220,2220,0
20240514,202200,145978460,2220,2220,2220,2220,0
20240514,202100,145978460,2220,2220,2220,2220,0
20240514,202000,145978460,2220,2220,2220,2220,0
20240514,201900,145978460,2220,2220,2220,2220,0
20240514,201800,145978460,2220,2220,2220,2220,0
20240514,201700,145978460,2220,2220,2220,2220,0
20240514,201600,145978460,2220,2220,2220,2220,0
20240514,201500,145978460,2220,2220,2220,2220,0
20240514,201400,145978460,2220,2220,2220,2220,0
20240514,201300,145978460,2220,2220,2220,2220,0
20240514,201200,145978460,2220,2220,2220,2220,0
20240514,201100,145978460,2220,2220,2220,2220,0
20240514,201000,145978460,2220,2220,2220,2220,0
20240514,200900,145978460,2220,2220,2220,2220,0
20240514,200800,145978460,2220,2220,2220,2220,0
20240514,200700,145978460,2220,2220,2220,2220,0
20240514,200600,145978460,2220,2220,2220,2220,0
20240514,200500,145978460,2220,2220,2220,2220,0
20240514,200400,145978460,2220,2220,2220,2220,0
20240514,200300,145978460,2220,2220,2220,2220,0
20240514,200200,145978460,2220,2220,2220,2220,0
20240514,200100,145978460,2220,2220,2220,2220,0
20240514,200000,145978460,2220,2220,2220,2220,2251
20240514,195900,145978460,2220,2220,2220,2220,0
20240514,195800,145978460,2220,2220,2220,2220,0
20240514,195700,145978460,2220,2220,2220,2220,0
20240514,195600,145978460,2220,2220,2220,2220,0
20240514,195500,145978460,2220,2220,2220,2220,0
20240514,195400,145978460,2220,2220,2220,2220,0
20240514,195300,145978460,2220,2220,2220,2220,0
20240514,195200,145978460,2220,2220,2220,2220,0
20240514,195100,145978460,2220,2220,2220,2220,0
20240514,195000,145978460,2220,2220,2220,2220,0
20240514,194900,145978460,2220,2220,2220,2220,0
20240514,194800,145978460,2220,2220,2220,2220,0
20240514,194700,145978460,2220,2220,2220,2220,0
20240514,194600,145978460,2220,2220,2220,2220,0
20240514,194500,145978460,2220,2220,2220,2220,0
20240514,194400,145978460,2220,2220,2220,2220,0
20240514,194300,145978460,2220,2220,2220,2220,0
20240514,194200,145978460,2220,2220,2220,2220,0
20240514,194100,145978460,2220,2220,2220,2220,0
20240514,194000,145978460,2220,2220,2220,2220,0
20240514,193900,145978460,2220,2220,2220,2220,0
20240514,193800,145978460,2220,2220,2220,2220,0
20240514,193700,145978460,2220,2220,2220,2220,0
20240514,193600,145978460,2220,2220,2220,2220,0
20240514,193500,145978460,2220,2220,2220,2220,0
20240514,193400,145978460,2220,2220,2220,2220,0
20240514,193300,145978460,2220,2220,2220,2220,0
20240514,193200,145978460,2220,2220,2220,2220,0
20240514,193100,145978460,2220,2220,2220,2220,0
20240514,193000,145978460,2220,2220,2220,2220,2251
20240514,192900,145978460,2220,2220,2220,2220,0
20240514,192800,145978460,2220,2220,2220,2220,0
20240514,192700,145978460,2220,2220,2220,2220,0
20240514,192600,145978460,2220,2220,2220,2220,0
20240514,192500,145978460,2220,2220,2220,2220,0
20240514,192400,145978460,2220,2220,2220,2220,0
20240514,192300,145978460,2220,2220,2220,2220,0
20240514,192200,145978460,2220,2220,2220,2220,0
20240514,192100,145978460,2220,2220,2220,2220,0
20240514,192000,145978460,2220,2220,2220,2220,0
20240514,191900,145978460,2220,2220,2220,2220,0
20240514,191800,145978460,2220,2220,2220,2220,0
20240514,191700,145978460,2220,2220,2220,2220,0
20240514,191600,145978460,2220,2220,2220,2220,0
20240514,191500,145978460,2220,2220,2220,2220,0
20240514,191400,145978460,2220,2220,2220,2220,0
20240514,191300,145978460,2220,2220,2220,2220,0
20240514,191200,145978460,2220,2220,2220,2220,0
20240514,191100,145978460,2220,2220,2220,2220,0
20240514,191000,145978460,2220,2220,2220,2220,0
20240514,190900,145978460,2220,2220,2220,2220,0
20240514,190800,145978460,2220,2220,2220,2220,0
20240514,190700,145978460,2220,2220,2220,2220,0
20240514,190600,145978460,2220,2220,2220,2220,0
20240514,190500,145978460,2220,2220,2220,2220,0
20240514,190400,145978460,2220,2220,2220,2220,0
20240514,190300,145978460,2220,2220,2220,2220,0
20240514,190200,145978460,2220,2220,2220,2220,0
20240514,190100,145978460,2220,2220,2220,2220,0
20240514,190000,145978460,2220,2220,2220,2220,2251
20240514,185900,145978460,2220,2220,2220,2220,0
20240514,185800,145978460,2220,2220,2220,2220,0
20240514,185700,145978460,2220,2220,2220,2220,0
20240514,185600,145978460,2220,2220,2220,2220,0
20240514,185500,145978460,2220,2220,2220,2220,0
20240514,185400,145978460,2220,2220,2220,2220,0
20240514,185300,145978460,2220,2220,2220,2220,0
20240514,185200,145978460,2220,2220,2220,2220,0
20240514,185100,145978460,2220,2220,2220,2220,0
20240514,185000,145978460,2220,2220,2220,2220,0
20240514,184900,145978460,2220,2220,2220,2220,0
20240514,184800,145978460,2220,2220,2220,2220,0
20240514,184700,145978460,2220,2220,2220,2220,0
20240514,184600,145978460,2220,2220,2220,2220,0
20240514,184500,145978460,2220,2220,2220,2220,0
20240514,184400,145978460,2220,2220,2220,2220,0
20240514,184300,145978460,2220,2220,2220,2220,0
20240514,184200,145978460,2220,2220,2220,2220,0
20240514,184100,145978460,2220,2220,2220,2220,0
20240514,184000,145978460,2220,2220,2220,2220,0
20240514,183900,145978460,2220,2220,2220,2220,0
20240514,183800,145978460,2220,2220,2220,2220,0
20240514,183700,145978460,2220,2220,2220,2220,0
20240514,183600,145978460,2220,2220,2220,2220,0
20240514,183500,145978460,2220,2220,2220,2220,0
20240514,183400,145978460,2220,2220,2220,2220,0
20240514,183300,145978460,2220,2220,2220,2220,0
20240514,183200,145978460,2220,2220,2220,2220,0
20240514,183100,145978460,2220,2220,2220,2220,0
20240514,183000,145978460,2220,2220,2220,2220,2251
20240514,182900,145978460,2220,2220,2220,2220,0
20240514,182800,145978460,2220,2220,2220,2220,0
20240514,182700,145978460,2220,2220,2220,2220,0
20240514,182600,145978460,2220,2220,2220,2220,0
20240514,182500,145978460,2220,2220,2220,2220,0
20240514,182400,145978460,2220,2220,2220,2220,0
20240514,182300,145978460,2220,2220,2220,2220,0
20240514,182200,145978460,2220,2220,2220,2220,0
20240514,182100,145978460,2220,2220,2220,2220,0
20240514,182000,145978460,2220,2220,2220,2220,0
20240514,181900,145978460,2220,2220,2220,2220,0
20240514,181800,145978460,2220,2220,2220,2220,0
20240514,181700,145978460,2220,2220,2220,2220,0
20240514,181600,145978460,2220,2220,2220,2220,0
20240514,181500,145978460,2220,2220,2220,2220,0
20240514,181400,145978460,2220,2220,2220,2220,0
20240514,181300,145978460,2220,2220,2220,2220,0
20240514,181200,145978460,2220,2220,2220,2220,0
20240514,181100,145978460,2220,2220,2220,2220,0
20240514,181000,145978460,2220,2220,2220,2220,0
20240514,180900,145978460,2220,2220,2220,2220,0
20240514,180800,145978460,2220,2220,2220,2220,0
20240514,180700,145978460,2220,2220,2220,2220,0
20240514,180600,145978460,2220,2220,2220,2220,0
20240514,180500,145978460,2220,2220,2220,2220,0
20240514,180400,145978460,2220,2220,2220,2220,0
20240514,180300,145978460,2220,2220,2220,2220,0
20240514,180200,145978460,2220,2220,2220,2220,0
20240514,180100,145978460,2220,2220,2220,2220,0
20240514,180000,145978460,2220,2220,2220,2220,2251
20240514,175900,145978460,2220,2220,2220,2220,0
20240514,175800,145978460,2220,2220,2220,2220,0
20240514,175700,145978460,2220,2220,2220,2220,0
20240514,175600,145978460,2220,2220,2220,2220,0
20240514,175500,145978460,2220,2220,2220,2220,0
20240514,175400,145978460,2220,2220,2220,2220,0
20240514,175300,145978460,2220,2220,2220,2220,0
20240514,175200,145978460,2220,2220,2220,2220,0
20240514,175100,145978460,2220,2220,2220,2220,0
20240514,175000,145978460,2220,2220,2220,2220,0
20240514,174900,145978460,2220,2220,2220,2220,0
20240514,174800,145978460,2220,2220,2220,2220,0
20240514,174700,145978460,2220,2220,2220,2220,0
20240514,174600,145978460,2220,2220,2220,2220,0
20240514,174500,145978460,2220,2220,2220,2220,0
20240514,174400,145978460,2220,2220,2220,2220,0
20240514,174300,145978460,2220,2220,2220,2220,0
20240514,174200,145978460,2220,2220,2220,2220,0
20240514,174100,145978460,2220,2220,2220,2220,0
20240514,174000,145978460,2220,2220,2220,2220,0
20240514,173900,145978460,2220,2220,2220,2220,0
20240514,173800,145978460,2220,2220,2220,2220,0
20240514,173700,145978460,2220,2220,2220,2220,0
20240514,173600,145978460,2220,2220,2220,2220,0
20240514,173500,145978460,2220,2220,2220,2220,0
20240514,173400,145978460,2220,2220,2220,2220,0
20240514,173300,145978460,2220,2220,2220,2220,0
20240514,173200,145978460,2220,2220,2220,2220,0
20240514,173100,145978460,2220,2220,2220,2220,0
20240514,173000,145978460,2220,2220,2220,2220,2251
20240514,172900,145978460,2220,2220,2220,2220,0
20240514,172800,145978460,2220,2220,2220,2220,0
20240514,172700,145978460,2220,2220,2220,2220,0
20240514,172600,145978460,2220,2220,2220,2220,0
20240514,172500,145978460,2220,2220,2220,2220,0
20240514,172400,145978460,2220,2220,2220,2220,0
20240514,172300,145978460,2220,2220,2220,2220,0
20240514,172200,145978460,2220,2220,2220,2220,0
20240514,172100,145978460,2220,2220,2220,2220,0
20240514,172000,145978460,2220,2220,2220,2220,0
20240514,171900,145978460,2220,2220,2220,2220,0
20240514,171800,145978460,2220,2220,2220,2220,0
20240514,171700,145978460,2220,2220,2220,2220,0
20240514,171600,145978460,2220,2220,2220,2220,0
20240514,171500,145978460,2220,2220,2220,2220,0
20240514,171400,145978460,2220,2220,2220,2220,0
20240514,171300,145978460,2220,2220,2220,2220,0
20240514,171200,145978460,2220,2220,2220,2220,0
20240514,171100,145978460,2220,2220,2220,2220,0
20240514,171000,145978460,2220,2220,2220,2220,0
20240514,170900,145978460,2220,2220,2220,2220,0
20240514,170800,145978460,2220,2220,2220,2220,0
20240514,170700,145978460,2220,2220,2220,2220,0
20240514,170600,145978460,2220,2220,2220,2220,0
20240514,170500,145978460,2220,2220,2220,2220,0
20240514,170400,145978460,2220,2220,2220,2220,0
20240514,170300,145978460,2220,2220,2220,2220,0
20240514,170200,145978460,2220,2220,2220,2220,0
20240514,170100,145978460,2220,2220,2220,2220,0
20240514,170000,145978460,2220,2220,2220,2220,2251
20240514,165900,145978460,2220,2220,2220,2220,0
20240514,165800,145978460,2220,2220,2220,2220,0
20240514,165700,145978460,2220,2220,2220,2220,0
20240514,165600,145978460,2220,2220,2220,2220,0
20240514,165500,145978460,2220,2220,2220,2220,0
20240514,165400,145978460,2220,2220,2220,2220,0
20240514,165300,145978460,2220,2220,2220,2220,0
20240514,165200,145978460,2220,2220,2220,2220,0
20240514,165100,145978460,2220,2220,2220,2220,0
20240514,165000,145978460,2220,2220,2220,2220,0
20240514,164900,145978460,2220,2220,2220,2220,0
20240514,164800,145978460,2220,2220,2220,2220,0
20240514,164700,145978460,2220,2220,2220,2220,0
20240514,164600,145978460,2220,2220,2220,2220,0
20240514,164500,145978460,2220,2220,2220,2220,0
20240514,164400,145978460,2220,2220,2220,2220,0
20240514,164300,145978460,2220,2220,2220,2220,0
20240514,164200,145978460,2220,2220,2220,2220,0
20240514,164100,145978460,2220,2220,2220,2220,0
20240514,164000,145978460,2220,2220,2220,2220,0
20240514,163900,145978460,2220,2220,2220,2220,0
20240514,163800,145978460,2220,2220,2220,2220,0
20240514,163700,145978460,2220,2220,2220,2220,0
20240514,163600,145978460,2220,2220,2220,2220,0
20240514,163500,145978460,2220,2220,2220,2220,0
20240514,163400,145978460,2220,2220,2220,2220,0
20240514,163300,145978460,2220,2220,2220,2220,0
20240514,163200,145978460,2220,2220,2220,2220,0
20240514,163100,145978460,2220,2220,2220,2220,0
20240514,163000,145978460,2220,2220,2220,2220,2251
20240514,162900,145978460,2220,2220,2220,2220,0
20240514,162800,145978460,2220,2220,2220,2220,0
20240514,162700,145978460,2220,2220,2220,2220,0
20240514,162600,145978460,2220,2220,2220,2220,0
20240514,162500,145978460,2220,2220,2220,2220,0
20240514,162400,145978460,2220,2220,2220,2220,0
20240514,162300,145978460,2220,2220,2220,2220,0
20240514,162200,145978460,2220,2220,2220,2220,0
20240514,162100,145978460,2220,2220,2220,2220,0
20240514,162000,145978460,2220,2220,2220,2220,0
20240514,161900,145978460,2220,2220,2220,2220,0
20240514,161800,145978460,2220,2220,2220,2220,0
20240514,161700,145978460,2220,2220,2220,2220,0
20240514,161600,145978460,2220,2220,2220,2220,0
20240514,161500,145978460,2220,2220,2220,2220,0
20240514,161400,145978460,2220,2220,2220,2220,0
20240514,161300,145978460,2220,2220,2220,2220,0
20240514,161200,145978460,2220,2220,2220,2220,0
20240514,161100,145978460,2220,2220,2220,2220,0
20240514,161000,145978460,2220,2220,2220,2220,0
20240514,160900,145978460,2220,2220,2220,2220,0
20240514,160800,145978460,2220,2220,2220,2220,0
20240514,160700,145978460,2220,2220,2220,2220,0
20240514,160600,145978460,2220,2220,2220,2220,0
20240514,160500,145978460,2220,2220,2220,2220,0
20240514,160400,145978460,2220,2220,2220,2220,0
20240514,160300,145978460,2220,2220,2220,2220,0
20240514,160200,145978460,2220,2220,2220,2220,0
20240514,160100,145978460,2220,2220,2220,2220,0
20240514,160000,145978460,2220,2220,2220,2220,2251
20240514,155900,145978460,2220,2220,2220,2220,0
20240514,155800,145978460,2220,2220,2220,2220,0
20240514,155700,145978460,2220,2220,2220,2220,0
20240514,155600,145978460,2220,2220,2220,2220,0
20240514,155500,145978460,2220,2220,2220,2220,0
20240514,155400,145978460,2220,2220,2220,2220,0
20240514,155300,145978460,2220,2220,2220,2220,0
20240514,155200,145978460,2220,2220,2220,2220,0
20240514,155100,145978460,2220,2220,2220,2220,0
20240514,155000,145978460,2220,2220,2220,2220,0
20240514,154900,145978460,2220,2220,2220,2220,0
20240514,154800,145978460,2220,2220,2220,2220,0
20240514,154700,145978460,2220,2220,2220,2220,0
20240514,154600,145978460,2220,2220,2220,2220,0
20240514,154500,145978460,2220,2220,2220,2220,0
20240514,154400,145978460,2220,2220,2220,2220,0
20240514,154300,145978460,2220,2220,2220,2220,0
20240514,154200,145978460,2220,2220,2220,2220,0
20240514,154100,145978460,2220,2220,2220,2220,0
20240514,154000,145978460,2220,2220,2220,2220,0
20240514,153900,145978460,2220,2220,2220,2220,0
20240514,153800,145978460,2220,2220,2220,2220,0
20240514,153700,145978460,2220,2220,2220,2220,0
20240514,153600,145978460,2220,2220,2220,2220,0
20240514,153500,145978460,2220,2220,2220,2220,0
20240514,153400,145978460,2220,2220,2220,2220,0
20240514,153300,145978460,2220,2220,2220,2220,0
20240514,153200,145978460,2220,2220,2220,2220,0
20240514,153100,145978460,2220,2220,2220,2220,0
20240514,153000,145978460,2220,2220,2220,2220,4502
20240514,152900,140981240,2205,2205,2205,2205,0
20240514,152800,140981240,2205,2205,2205,2205,0
20240514,152700,140981240,2205,2205,2205,2205,0
20240514,152600,140981240,2205,2205,2205,2205,0
20240514,152500,140981240,2205,2205,2205,2205,0
20240514,152400,140981240,2205,2205,2205,2205,0
20240514,152300,140981240,2205,2205,2205,2205,0
20240514,152200,140981240,2205,2205,2205,2205,0
20240514,152100,140981240,2205,2205,2205,2205,0
20240514,152000,140981240,2205,2205,2205,2205,0
20240514,151900,140981240,2205,2220,2220,2200,123
20240514,151800,140709910,2205,2205,2205,2200,665
20240514,151700,139243920,2205,2205,2205,2205,0
20240514,151600,139243920,2205,2205,2205,2205,0
20240514,151500,139243920,2205,2210,2215,2205,58
20240514,151400,139115900,2215,2215,2215,2215,150
20240514,151300,138783650,2220,2220,2220,2220,0
20240514,151200,138783650,2220,2210,2220,2210,643
20240514,151100,137358720,2215,2215,2215,2215,0
20240514,151000,137358720,2215,2215,2215,2215,2
20240514,150900,137354290,2215,2215,2215,2215,10
20240514,150800,137332140,2200,2200,2200,2200,117
20240514,150700,137074740,2200,2200,2200,2200,0
20240514,150600,137074740,2200,2200,2200,2200,0
20240514,150500,137074740,2200,2200,2200,2200,500
20240514,150400,135974740,2205,2210,2210,2205,34
20240514,150300,135899765,2200,2200,2200,2200,300
20240514,150200,135239765,2215,2210,2215,2210,36
20240514,150100,135160130,2210,2205,2210,2205,46
20240514,150000,135058620,2195,2200,2200,2190,1432
20240514,145900,131921195,2220,2220,2220,2220,0
20240514,145800,131921195,2220,2205,2220,2200,2735
20240514,145700,125852285,2205,2205,2205,2205,117
20240514,145600,125594300,2205,2205,2205,2205,0
20240514,145500,125594300,2205,2205,2205,2205,1
20240514,145400,125592095,2215,2215,2215,2215,0
20240514,145300,125592095,2215,2215,2215,2215,0
20240514,145200,125592095,2215,2215,2215,2215,0
20240514,145100,125592095,2215,2215,2215,2215,0
20240514,145000,125592095,2215,2215,2215,2215,138
20240514,144900,125286425,2215,2215,2215,2215,0
20240514,144800,125286425,2215,2210,2215,2210,342
20240514,144700,124528915,2215,2215,2215,2215,0
20240514,144600,124528915,2215,2215,2215,2215,165
20240514,144500,124163440,2210,2210,2210,2210,199
20240514,144400,123723650,2210,2210,2210,2210,0
20240514,144300,123723650,2210,2210,2210,2210,0
20240514,144200,123723650,2210,2210,2210,2210,0
20240514,144100,123723650,2210,2210,2210,2210,0
20240514,144000,123723650,2210,2210,2210,2210,1
20240514,143900,123721440,2205,2205,2205,2205,0
20240514,143800,123721440,2205,2205,2205,2205,21
20240514,143700,123675135,2205,2205,2205,2205,0
20240514,143600,123675135,2205,2205,2205,2205,100
20240514,143500,123454635,2205,2205,2205,2205,422
20240514,143400,122524125,2205,2205,2205,2205,300
20240514,143300,121862625,2205,2205,2205,2205,0
20240514,143200,121862625,2205,2205,2205,2205,0
20240514,143100,121862625,2205,2205,2205,2205,0
20240514,143000,121862625,2205,2205,2205,2205,285
20240514,142900,121234200,2210,2210,2210,2210,3
20240514,142800,121227570,2210,2210,2210,2210,300
20240514,142700,120564570,2210,2210,2210,2210,20
20240514,142600,120520370,2210,2210,2210,2210,0
20240514,142500,120520370,2210,2210,2210,2210,172
20240514,142400,120140250,2205,2205,2205,2205,8
20240514,142300,120122610,2205,2205,2205,2205,0
20240514,142200,120122610,2205,2205,2205,2205,2
20240514,142100,120118200,2205,2205,2205,2205,0
20240514,142000,120118200,2205,2205,2205,2205,1
20240514,141900,120115995,2205,2205,2205,2205,0
20240514,141800,120115995,2205,2205,2205,2205,0
20240514,141700,120115995,2205,2205,2205,2205,50
20240514,141600,120005745,2200,2200,2200,2200,2123
20240514,141500,115335145,2200,2200,2200,2200,0
20240514,141400,115335145,2200,2200,2200,2200,2614
20240514,141300,109584345,2200,2200,2200,2200,0
20240514,141200,109584345,2200,2200,2200,2200,0
20240514,141100,109584345,2200,2200,2200,2200,0
20240514,141000,109584345,2200,2205,2205,2200,461
20240514,140900,108569825,2205,2205,2205,2205,0
20240514,140800,108569825,2205,2205,2205,2205,0
20240514,140700,108569825,2205,2205,2205,2205,34
20240514,140600,108494855,2205,2215,2215,2205,2302
20240514,140500,103418750,2215,2215,2215,2215,1
20240514,140400,103416535,2210,2210,2210,2210,1
20240514,140300,103414325,2210,2210,2210,2210,0
20240514,140200,103414325,2210,2210,2210,2210,0
20240514,140100,103414325,2210,2210,2210,2210,0
20240514,140000,103414325,2210,2210,2210,2210,0
20240514,135900,103414325,2210,2210,2210,2210,0
20240514,135800,103414325,2210,2210,2210,2210,0
20240514,135700,103414325,2210,2210,2210,2210,0
20240514,135600,103414325,2210,2210,2210,2210,0
20240514,135500,103414325,2210,2210,2210,2210,50
20240514,135400,103303825,2210,2210,2210,2210,0
20240514,135300,103303825,2210,2210,2210,2210,8
20240514,135200,103286145,2210,2210,2210,2210,0
20240514,135100,103286145,2210,2210,2210,2210,0
20240514,135000,103286145,2210,2210,2210,2210,1
20240514,134900,103283935,2205,2205,2205,2205,0
20240514,134800,103283935,2205,2205,2205,2205,0
20240514,134700,103283935,2205,2205,2205,2205,0
20240514,134600,103283935,2205,2205,2205,2205,0
20240514,134500,103283935,2205,2205,2205,2205,0
20240514,134400,103283935,2205,2205,2205,2205,0
20240514,134300,103283935,2205,2205,2205,2205,0
20240514,134200,103283935,2205,2205,2205,2205,667
20240514,134100,101813200,2205,2205,2205,2205,0
20240514,134000,101813200,2205,2205,2205,2205,0
20240514,133900,101813200,2205,2205,2205,2205,0
20240514,133800,101813200,2205,2205,2205,2205,0
20240514,133700,101813200,2205,2205,2205,2205,534
20240514,133600,100635730,2205,2205,2205,2205,0
20240514,133500,100635730,2205,2205,2205,2205,0
20240514,133400,100635730,2205,2205,2205,2205,0
20240514,133300,100635730,2205,2205,2205,2205,0
20240514,133200,100635730,2205,2210,2210,2205,40
20240514,133100,100547515,2220,2220,2220,2220,0
20240514,133000,100547515,2220,2220,2220,2220,0
20240514,132900,100547515,2220,2220,2220,2220,0
20240514,132800,100547515,2220,2220,2220,2220,0
20240514,132700,100547515,2220,2220,2220,2220,0
20240514,132600,100547515,2220,2220,2220,2220,0
20240514,132500,100547515,2220,2220,2220,2220,0
20240514,132400,100547515,2220,2220,2220,2220,0
20240514,132300,100547515,2220,2215,2220,2215,50
20240514,132200,100436530,2215,2215,2215,2215,0
20240514,132100,100436530,2215,2215,2215,2215,0
20240514,132000,100436530,2215,2215,2215,2215,0
20240514,131900,100436530,2215,2215,2215,2215,0
20240514,131800,100436530,2215,2215,2215,2215,0
20240514,131700,100436530,2215,2215,2215,2215,0
20240514,131600,100436530,2215,2215,2215,2215,0
20240514,131500,100436530,2215,2215,2215,2215,0
20240514,131400,100436530,2215,2215,2215,2215,0
20240514,131300,100436530,2215,2215,2215,2215,1500
20240514,131200,97114030,2215,2215,2215,2215,520
20240514,131100,95962230,2215,2215,2215,2215,1020
20240514,131000,93702930,2215,2215,2215,2215,0
20240514,130900,93702930,2215,2210,2215,2210,92
20240514,130800,93499160,2215,2215,2215,2215,0
20240514,130700,93499160,2215,2215,2215,2215,0
20240514,130600,93499160,2215,2215,2220,2215,393
20240514,130500,92626755,2220,2220,2220,2220,190
20240514,130400,92204955,2220,2220,2220,2220,10
20240514,130300,92182755,2220,2215,2220,2215,205
20240514,130200,91727895,2220,2210,2220,2210,10
20240514,130100,91705705,2230,2230,2230,2230,0
20240514,130000,91705705,2230,2230,2230,2230,0
20240514,125900,91705705,2230,2230,2230,2230,0
20240514,125800,91705705,2230,2230,2230,2230,0
20240514,125700,91705705,2230,2230,2230,2230,0
20240514,125600,91705705,2230,2230,2230,2230,0
20240514,125500,91705705,2230,2220,2230,2220,6
20240514,125400,91692360,2215,2215,2215,2215,2
20240514,125300,91687930,2200,2200,2200,2200,0
20240514,125200,91687930,2200,2200,2200,2200,0
20240514,125100,91687930,2200,2200,2200,2200,0
20240514,125000,91687930,2200,2200,2200,2200,0
20240514,124900,91687930,2200,2200,2200,2200,0
20240514,124800,91687930,2200,2200,2200,2200,0
20240514,124700,91687930,2200,2200,2200,2200,0
20240514,124600,91687930,2200,2200,2200,2200,0
20240514,124500,91687930,2200,2200,2200,2200,0
20240514,124400,91687930,2200,2200,2200,2200,0
20240514,124300,91687930,2200,2200,2200,2200,121
20240514,124200,91421730,2200,2200,2200,2200,10
20240514,124100,91399730,2200,2205,2205,2200,6311
20240514,124000,77514280,2205,2215,2215,2205,831
20240514,123900,75678210,2215,2215,2215,2215,0
20240514,123800,75678210,2215,2215,2215,2215,0
20240514,123700,75678210,2215,2215,2215,2215,0
20240514,123600,75678210,2215,2215,2215,2215,0
20240514,123500,75678210,2215,2215,2215,2215,0
20240514,123400,75678210,2215,2215,2215,2215,0
20240514,123300,75678210,2215,2215,2215,2215,0
20240514,123200,75678210,2215,2230,2230,2215,4015
20240514,123100,66772080,2225,2225,2225,2225,0
20240514,123000,66772080,2225,2225,2225,2225,0
20240514,122900,66772080,2225,2225,2225,2225,0
20240514,122800,66772080,2225,2225,2225,2225,14
20240514,122700,66740930,2230,2230,2230,2230,0
20240514,122600,66740930,2230,2230,2230,2230,0
20240514,122500,66740930,2230,2230,2230,2230,0
20240514,122400,66740930,2230,2230,2230,2230,0
20240514,122300,66740930,2230,2230,2230,2230,9
20240514,122200,66720860,2225,2225,2225,2225,0
20240514,122100,66720860,2225,2225,2225,2225,0
20240514,122000,66720860,2225,2225,2225,2225,0
20240514,121900,66720860,2225,2225,2225,2225,17
20240514,121800,66683035,2225,2225,2225,2225,176
20240514,121700,66291435,2225,2225,2225,2225,0
20240514,121600,66291435,2225,2225,2225,2225,0
20240514,121500,66291435,2225,2225,2225,2225,0
20240514,121400,66291435,2225,2225,2225,2225,1
20240514,121300,66289210,2220,2220,2220,2220,0
20240514,121200,66289210,2220,2220,2220,2220,0
20240514,121100,66289210,2220,2220,2220,2220,0
20240514,121000,66289210,2220,2220,2220,2220,0
20240514,120900,66289210,2220,2220,2220,2220,0
20240514,120800,66289210,2220,2220,2220,2220,364
20240514,120700,65481130,2225,2225,2225,2225,0
20240514,120600,65481130,2225,2225,2225,2225,875
20240514,120500,63534255,2225,2225,2225,2225,0
20240514,120400,63534255,2225,2225,2225,2225,6
20240514,120300,63520905,2220,2220,2220,2220,0
20240514,120200,63520905,2220,2220,2220,2220,0
20240514,120100,63520905,2220,2220,2220,2220,0
20240514,120000,63520905,2220,2220,2220,2220,0
20240514,115900,63520905,2220,2220,2220,2220,0
20240514,115800,63520905,2220,2220,2220,2220,5
20240514,115700,63509805,2220,2220,2220,2220,0
20240514,115600,63509805,2220,2220,2220,2220,0
20240514,115500,63509805,2220,2220,2220,2220,0
20240514,115400,63509805,2220,2220,2220,2220,66
20240514,115300,63363285,2220,2220,2220,2220,0
20240514,115200,63363285,2220,2220,2220,2220,0
20240514,115100,63363285,2220,2220,2220,2220,0
20240514,115000,63363285,2220,2220,2220,2220,0
20240514,114900,63363285,2220,2220,2220,2220,0
20240514,114800,63363285,2220,2220,2220,2220,0
20240514,114700,63363285,2220,2220,2220,2220,0
20240514,114600,63363285,2220,2220,2220,2220,0
20240514,114500,63363285,2220,2220,2220,2220,0
20240514,114400,63363285,2220,2220,2220,2220,0
20240514,114300,63363285,2220,2220,2220,2220,0
20240514,114200,63363285,2220,2220,2220,2220,0
20240514,114100,63363285,2220,2220,2220,2220,0
20240514,114000,63363285,2220,2220,2220,2220,0
20240514,113900,63363285,2220,2220,2220,2220,0
20240514,113800,63363285,2220,2220,2220,2220,0
20240514,113700,63363285,2220,2220,2220,2220,0
20240514,113600,63363285,2220,2220,2220,2220,0
20240514,113500,63363285,2220,2220,2220,2220,0
20240514,113400,63363285,2220,2220,2220,2220,0
20240514,113300,63363285,2220,2220,2220,2220,0
20240514,113200,63363285,2220,2220,2220,2220,0
20240514,113100,63363285,2220,2220,2220,2220,19
20240514,113000,63321105,2240,2240,2240,2240,0
20240514,112900,63321105,2240,2235,2240,2235,318
20240514,112800,62608795,2240,2230,2240,2230,150
20240514,112700,62272815,2245,2245,2245,2245,0
20240514,112600,62272815,2245,2245,2245,2245,0
20240514,112500,62272815,2245,2245,2245,2245,100
20240514,112400,62048315,2240,2225,2240,2225,685
20240514,112300,60514660,2225,2225,2225,2225,18
20240514,112200,60474610,2215,2220,2220,2215,87
20240514,112100,60281775,2225,2225,2225,2225,0
20240514,112000,60281775,2225,2225,2225,2225,0
20240514,111900,60281775,2225,2225,2225,2225,0
20240514,111800,60281775,2225,2225,2225,2225,0
20240514,111700,60281775,2225,2225,2225,2225,0
20240514,111600,60281775,2225,2225,2225,2225,5
20240514,111500,60270650,2220,2220,2220,2220,56
20240514,111400,60146330,2225,2225,2225,2225,0
20240514,111300,60146330,2225,2225,2225,2225,0
20240514,111200,60146330,2225,2225,2225,2225,12
20240514,111100,60119630,2230,2230,2230,2230,0
20240514,111000,60119630,2230,2230,2230,2230,0
20240514,110900,60119630,2230,2230,2230,2230,0
20240514,110800,60119630,2230,2230,2230,2230,10
20240514,110700,60097330,2230,2230,2230,2230,0
20240514,110600,60097330,2230,2230,2230,2230,0
20240514,110500,60097330,2230,2230,2230,2230,0
20240514,110400,60097330,2230,2230,2230,2230,6
20240514,110300,60083950,2230,2230,2230,2230,0
20240514,110200,60083950,2230,2230,2230,2230,0
20240514,110100,60083950,2230,2230,2230,2230,0
20240514,110000,60083950,2230,2230,2230,2230,0
20240514,105900,60083950,2230,2230,2235,2230,55
20240514,105800,59961090,2230,2230,2230,2230,0
20240514,105700,59961090,2230,2230,2230,2230,0
20240514,105600,59961090,2230,2230,2230,2230,0
20240514,105500,59961090,2230,2230,2230,2230,0
20240514,105400,59961090,2230,2230,2230,2230,0
20240514,105300,59961090,2230,2230,2230,2230,0
20240514,105200,59961090,2230,2230,2230,2230,0
20240514,105100,59961090,2230,2230,2230,2230,3
20240514,105000,59954400,2225,2225,2225,2225,120
20240514,104900,59687400,2235,2235,2235,2235,0
20240514,104800,59687400,2235,2230,2235,2230,334
20240514,104700,58941145,2230,2230,2230,2230,1
20240514,104600,58938915,2225,2225,2225,2225,0
20240514,104500,58938915,2225,2225,2225,2225,0
20240514,104400,58938915,2225,2225,2225,2225,0
20240514,104300,58938915,2225,2225,2225,2225,0
20240514,104200,58938915,2225,2225,2225,2225,0
20240514,104100,58938915,2225,2225,2225,2225,47
20240514,104000,58834340,2225,2225,2225,2225,0
20240514,103900,58834340,2225,2225,2225,2225,0
20240514,103800,58834340,2225,2225,2225,2225,0
20240514,103700,58834340,2225,2225,2225,2225,0
20240514,103600,58834340,2225,2225,2225,2225,1
20240514,103500,58832115,2230,2230,2230,2230,359
20240514,103400,58031545,2225,2225,2225,2225,0
20240514,103300,58031545,2225,2225,2225,2225,0
20240514,103200,58031545,2225,2225,2225,2225,0
20240514,103100,58031545,2225,2230,2230,2225,49
20240514,103000,57922500,2230,2230,2230,2230,0
20240514,102900,57922500,2230,2230,2230,2230,0
20240514,102800,57922500,2230,2230,2230,2230,0
20240514,102700,57922500,2230,2230,2230,2230,500
20240514,102600,56807500,2230,2230,2230,2230,57
20240514,102500,56680390,2230,2230,2230,2230,440
20240514,102400,55699190,2235,2240,2240,2235,446
20240514,102300,54702370,2240,2240,2240,2240,10
20240514,102200,54679970,2235,2235,2235,2235,0
20240514,102100,54679970,2235,2235,2235,2235,38
20240514,102000,54595040,2235,2235,2235,2235,0
20240514,101900,54595040,2235,2230,2235,2230,28
20240514,101800,54532550,2230,2230,2230,2230,0
20240514,101700,54532550,2230,2230,2230,2230,0
20240514,101600,54532550,2230,2230,2230,2230,10
20240514,101500,54510250,2235,2230,2240,2230,80
20240514,101400,54331485,2240,2230,2240,2230,17
20240514,101300,54293445,2225,2225,2225,2225,286
20240514,101200,53657095,2225,2225,2225,2225,4
20240514,101100,53648195,2225,2225,2225,2225,14
20240514,101000,53617045,2225,2220,2225,2220,5
20240514,100900,53605940,2215,2215,2215,2215,0
20240514,100800,53605940,2215,2215,2215,2215,41
20240514,100700,53515125,2215,2215,2215,2215,14
20240514,100600,53484115,2215,2220,2220,2210,354
20240514,100500,52701175,2225,2225,2225,2225,0
20240514,100400,52701175,2225,2225,2225,2225,0
20240514,100300,52701175,2225,2225,2225,2225,0
20240514,100200,52701175,2225,2225,2225,2225,0
20240514,100100,52701175,2225,2225,2225,2225,0
20240514,100000,52701175,2225,2225,2225,2225,50
20240514,095900,52589925,2220,2220,2220,2220,150
20240514,095800,52256925,2220,2225,2225,2220,6
20240514,095700,52243580,2220,2220,2220,2220,105
20240514,095600,52010480,2220,2220,2220,2220,0
20240514,095500,52010480,2220,2220,2220,2220,0
20240514,095400,52010480,2220,2220,2220,2220,1
20240514,095300,52008260,2225,2225,2225,2220,357
20240514,095200,51214750,2225,2225,2225,2225,0
20240514,095100,51214750,2225,2225,2225,2225,0
20240514,095000,51214750,2225,2225,2225,2225,0
20240514,094900,51214750,2225,2225,2225,2225,0
20240514,094800,51214750,2225,2225,2225,2225,50
20240514,094700,51103500,2225,2225,2225,2225,0
20240514,094600,51103500,2225,2225,2225,2225,0
20240514,094500,51103500,2225,2240,2245,2220,1180
20240514,094400,48478775,2235,2235,2235,2235,87
20240514,094300,48284330,2235,2235,2235,2235,10
20240514,094200,48261980,2235,2230,2235,2230,825
20240514,094100,46422175,2230,2230,2230,2230,2
20240514,094000,46417715,2225,2225,2225,2225,0
20240514,093900,46417715,2225,2225,2225,2225,0
20240514,093800,46417715,2225,2225,2230,2225,594
20240514,093700,45096015,2230,2230,2230,2230,10
20240514,093600,45073715,2230,2230,2230,2230,50
20240514,093500,44962215,2230,2230,2230,2230,10
20240514,093400,44939915,2230,2230,2230,2230,0
20240514,093300,44939915,2230,2230,2230,2230,100
20240514,093200,44716915,2230,2230,2230,2230,302
20240514,093100,44043455,2235,2235,2235,2235,4
20240514,093000,44034515,2235,2235,2240,2235,330
20240514,092900,43296795,2235,2235,2235,2235,0
20240514,092800,43296795,2235,2220,2235,2220,961
20240514,092700,41158065,2220,2220,2220,2220,0
20240514,092600,41158065,2220,2215,2220,2215,11
20240514,092500,41133650,2215,2215,2215,2215,0
20240514,092400,41133650,2215,2215,2215,2215,0
20240514,092300,41133650,2215,2210,2215,2210,407
20240514,092200,40234080,2210,2210,2210,2210,5
20240514,092100,40223030,2210,2205,2210,2205,14
20240514,092000,40192120,2200,2200,2200,2200,1
20240514,091900,40189920,2200,2200,2200,2200,192
20240514,091800,39767520,2200,2200,2200,2200,9
20240514,091700,39747720,2200,2200,2200,2200,1
20240514,091600,39745520,2200,2205,2205,2200,110
20240514,091500,39502990,2205,2205,2205,2205,0
20240514,091400,39502990,2205,2200,2205,2200,13
20240514,091300,39474330,2200,2195,2200,2195,384
20240514,091200,38631390,2195,2190,2195,2190,165
20240514,091100,38269385,2185,2185,2185,2185,0
20240514,091000,38269385,2185,2215,2215,2185,147
20240514,090900,37947950,2215,2215,2215,2215,210
20240514,090800,37482800,2225,2225,2225,2225,0
20240514,090700,37482800,2225,2225,2225,2225,10
20240514,090600,37460550,2230,2230,2230,2230,2606
20240514,090500,31649170,2230,2205,2230,2205,497
20240514,090400,30548275,2200,2175,2200,2175,36
20240514,090300,30469445,2175,2175,2185,2175,46
20240514,090200,30369295,2185,2185,2185,2185,289
20240514,090100,29737830,2165,2165,2185,2165,2018
20240514,090000,25334640,2160,2160,2160,2160,11729