KissMeData/246690/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,204600,90623184,1326,1326,1326,1326,1064
20240514,204500,90623184,1326,1326,1326,1326,0
20240514,204400,90623184,1326,1326,1326,1326,0
20240514,204300,90623184,1326,1326,1326,1326,0
20240514,204200,90623184,1326,1326,1326,1326,0
20240514,204100,90623184,1326,1326,1326,1326,0
20240514,204000,90623184,1326,1326,1326,1326,0
20240514,203900,90623184,1326,1326,1326,1326,0
20240514,203800,90623184,1326,1326,1326,1326,0
20240514,203700,90623184,1326,1326,1326,1326,0
20240514,203600,90623184,1326,1326,1326,1326,0
20240514,203500,90623184,1326,1326,1326,1326,0
20240514,203400,90623184,1326,1326,1326,1326,0
20240514,203300,90623184,1326,1326,1326,1326,0
20240514,203200,90623184,1326,1326,1326,1326,0
20240514,203100,90623184,1326,1326,1326,1326,0
20240514,203000,90623184,1326,1326,1326,1326,0
20240514,202900,90623184,1326,1326,1326,1326,0
20240514,202800,90623184,1326,1326,1326,1326,0
20240514,202700,90623184,1326,1326,1326,1326,0
20240514,202600,90623184,1326,1326,1326,1326,0
20240514,202500,90623184,1326,1326,1326,1326,0
20240514,202400,90623184,1326,1326,1326,1326,0
20240514,202300,90623184,1326,1326,1326,1326,0
20240514,202200,90623184,1326,1326,1326,1326,0
20240514,202100,90623184,1326,1326,1326,1326,0
20240514,202000,90623184,1326,1326,1326,1326,0
20240514,201900,90623184,1326,1326,1326,1326,0
20240514,201800,90623184,1326,1326,1326,1326,0
20240514,201700,90623184,1326,1326,1326,1326,0
20240514,201600,90623184,1326,1326,1326,1326,1064
20240514,201500,90623184,1326,1326,1326,1326,0
20240514,201400,90623184,1326,1326,1326,1326,0
20240514,201300,90623184,1326,1326,1326,1326,0
20240514,201200,90623184,1326,1326,1326,1326,0
20240514,201100,90623184,1326,1326,1326,1326,0
20240514,201000,90623184,1326,1326,1326,1326,0
20240514,200900,90623184,1326,1326,1326,1326,0
20240514,200800,90623184,1326,1326,1326,1326,0
20240514,200700,90623184,1326,1326,1326,1326,0
20240514,200600,90623184,1326,1326,1326,1326,0
20240514,200500,90623184,1326,1326,1326,1326,0
20240514,200400,90623184,1326,1326,1326,1326,0
20240514,200300,90623184,1326,1326,1326,1326,0
20240514,200200,90623184,1326,1326,1326,1326,0
20240514,200100,90623184,1326,1326,1326,1326,0
20240514,200000,90623184,1326,1326,1326,1326,0
20240514,195900,90623184,1326,1326,1326,1326,0
20240514,195800,90623184,1326,1326,1326,1326,0
20240514,195700,90623184,1326,1326,1326,1326,0
20240514,195600,90623184,1326,1326,1326,1326,0
20240514,195500,90623184,1326,1326,1326,1326,0
20240514,195400,90623184,1326,1326,1326,1326,0
20240514,195300,90623184,1326,1326,1326,1326,0
20240514,195200,90623184,1326,1326,1326,1326,0
20240514,195100,90623184,1326,1326,1326,1326,0
20240514,195000,90623184,1326,1326,1326,1326,0
20240514,194900,90623184,1326,1326,1326,1326,0
20240514,194800,90623184,1326,1326,1326,1326,0
20240514,194700,90623184,1326,1326,1326,1326,0
20240514,194600,90623184,1326,1326,1326,1326,1064
20240514,194500,90623184,1326,1326,1326,1326,0
20240514,194400,90623184,1326,1326,1326,1326,0
20240514,194300,90623184,1326,1326,1326,1326,0
20240514,194200,90623184,1326,1326,1326,1326,0
20240514,194100,90623184,1326,1326,1326,1326,0
20240514,194000,90623184,1326,1326,1326,1326,0
20240514,193900,90623184,1326,1326,1326,1326,0
20240514,193800,90623184,1326,1326,1326,1326,0
20240514,193700,90623184,1326,1326,1326,1326,0
20240514,193600,90623184,1326,1326,1326,1326,0
20240514,193500,90623184,1326,1326,1326,1326,0
20240514,193400,90623184,1326,1326,1326,1326,0
20240514,193300,90623184,1326,1326,1326,1326,0
20240514,193200,90623184,1326,1326,1326,1326,0
20240514,193100,90623184,1326,1326,1326,1326,0
20240514,193000,90623184,1326,1326,1326,1326,0
20240514,192900,90623184,1326,1326,1326,1326,0
20240514,192800,90623184,1326,1326,1326,1326,0
20240514,192700,90623184,1326,1326,1326,1326,0
20240514,192600,90623184,1326,1326,1326,1326,0
20240514,192500,90623184,1326,1326,1326,1326,0
20240514,192400,90623184,1326,1326,1326,1326,0
20240514,192300,90623184,1326,1326,1326,1326,0
20240514,192200,90623184,1326,1326,1326,1326,0
20240514,192100,90623184,1326,1326,1326,1326,0
20240514,192000,90623184,1326,1326,1326,1326,0
20240514,191900,90623184,1326,1326,1326,1326,0
20240514,191800,90623184,1326,1326,1326,1326,0
20240514,191700,90623184,1326,1326,1326,1326,0
20240514,191600,90623184,1326,1326,1326,1326,1064
20240514,191500,90623184,1326,1326,1326,1326,0
20240514,191400,90623184,1326,1326,1326,1326,0
20240514,191300,90623184,1326,1326,1326,1326,0
20240514,191200,90623184,1326,1326,1326,1326,0
20240514,191100,90623184,1326,1326,1326,1326,0
20240514,191000,90623184,1326,1326,1326,1326,0
20240514,190900,90623184,1326,1326,1326,1326,0
20240514,190800,90623184,1326,1326,1326,1326,0
20240514,190700,90623184,1326,1326,1326,1326,0
20240514,190600,90623184,1326,1326,1326,1326,0
20240514,190500,90623184,1326,1326,1326,1326,0
20240514,190400,90623184,1326,1326,1326,1326,0
20240514,190300,90623184,1326,1326,1326,1326,0
20240514,190200,90623184,1326,1326,1326,1326,0
20240514,190100,90623184,1326,1326,1326,1326,0
20240514,190000,90623184,1326,1326,1326,1326,0
20240514,185900,90623184,1326,1326,1326,1326,0
20240514,185800,90623184,1326,1326,1326,1326,0
20240514,185700,90623184,1326,1326,1326,1326,0
20240514,185600,90623184,1326,1326,1326,1326,0
20240514,185500,90623184,1326,1326,1326,1326,0
20240514,185400,90623184,1326,1326,1326,1326,0
20240514,185300,90623184,1326,1326,1326,1326,0
20240514,185200,90623184,1326,1326,1326,1326,0
20240514,185100,90623184,1326,1326,1326,1326,0
20240514,185000,90623184,1326,1326,1326,1326,0
20240514,184900,90623184,1326,1326,1326,1326,0
20240514,184800,90623184,1326,1326,1326,1326,0
20240514,184700,90623184,1326,1326,1326,1326,0
20240514,184600,90623184,1326,1326,1326,1326,1064
20240514,184500,90623184,1326,1326,1326,1326,0
20240514,184400,90623184,1326,1326,1326,1326,0
20240514,184300,90623184,1326,1326,1326,1326,0
20240514,184200,90623184,1326,1326,1326,1326,0
20240514,184100,90623184,1326,1326,1326,1326,0
20240514,184000,90623184,1326,1326,1326,1326,0
20240514,183900,90623184,1326,1326,1326,1326,0
20240514,183800,90623184,1326,1326,1326,1326,0
20240514,183700,90623184,1326,1326,1326,1326,0
20240514,183600,90623184,1326,1326,1326,1326,0
20240514,183500,90623184,1326,1326,1326,1326,0
20240514,183400,90623184,1326,1326,1326,1326,0
20240514,183300,90623184,1326,1326,1326,1326,0
20240514,183200,90623184,1326,1326,1326,1326,0
20240514,183100,90623184,1326,1326,1326,1326,0
20240514,183000,90623184,1326,1326,1326,1326,0
20240514,182900,90623184,1326,1326,1326,1326,0
20240514,182800,90623184,1326,1326,1326,1326,0
20240514,182700,90623184,1326,1326,1326,1326,0
20240514,182600,90623184,1326,1326,1326,1326,0
20240514,182500,90623184,1326,1326,1326,1326,0
20240514,182400,90623184,1326,1326,1326,1326,0
20240514,182300,90623184,1326,1326,1326,1326,0
20240514,182200,90623184,1326,1326,1326,1326,0
20240514,182100,90623184,1326,1326,1326,1326,0
20240514,182000,90623184,1326,1326,1326,1326,0
20240514,181900,90623184,1326,1326,1326,1326,0
20240514,181800,90623184,1326,1326,1326,1326,0
20240514,181700,90623184,1326,1326,1326,1326,0
20240514,181600,90623184,1326,1326,1326,1326,1064
20240514,181500,90623184,1326,1326,1326,1326,0
20240514,181400,90623184,1326,1326,1326,1326,0
20240514,181300,90623184,1326,1326,1326,1326,0
20240514,181200,90623184,1326,1326,1326,1326,0
20240514,181100,90623184,1326,1326,1326,1326,0
20240514,181000,90623184,1326,1326,1326,1326,0
20240514,180900,90623184,1326,1326,1326,1326,0
20240514,180800,90623184,1326,1326,1326,1326,0
20240514,180700,90623184,1326,1326,1326,1326,0
20240514,180600,90623184,1326,1326,1326,1326,0
20240514,180500,90623184,1326,1326,1326,1326,0
20240514,180400,90623184,1326,1326,1326,1326,0
20240514,180300,90623184,1326,1326,1326,1326,0
20240514,180200,90623184,1326,1326,1326,1326,0
20240514,180100,90623184,1326,1326,1326,1326,0
20240514,180000,90623184,1326,1326,1326,1326,0
20240514,175900,90623184,1326,1326,1326,1326,0
20240514,175800,90623184,1326,1326,1326,1326,0
20240514,175700,90623184,1326,1326,1326,1326,0
20240514,175600,90623184,1326,1326,1326,1326,0
20240514,175500,90623184,1326,1326,1326,1326,0
20240514,175400,90623184,1326,1326,1326,1326,0
20240514,175300,90623184,1326,1326,1326,1326,0
20240514,175200,90623184,1326,1326,1326,1326,0
20240514,175100,90623184,1326,1326,1326,1326,0
20240514,175000,90623184,1326,1326,1326,1326,0
20240514,174900,90623184,1326,1326,1326,1326,0
20240514,174800,90623184,1326,1326,1326,1326,0
20240514,174700,90623184,1326,1326,1326,1326,0
20240514,174600,90623184,1326,1326,1326,1326,1064
20240514,174500,90623184,1326,1326,1326,1326,0
20240514,174400,90623184,1326,1326,1326,1326,0
20240514,174300,90623184,1326,1326,1326,1326,0
20240514,174200,90623184,1326,1326,1326,1326,0
20240514,174100,90623184,1326,1326,1326,1326,0
20240514,174000,90623184,1326,1326,1326,1326,0
20240514,173900,90623184,1326,1326,1326,1326,0
20240514,173800,90623184,1326,1326,1326,1326,0
20240514,173700,90623184,1326,1326,1326,1326,0
20240514,173600,90623184,1326,1326,1326,1326,0
20240514,173500,90623184,1326,1326,1326,1326,0
20240514,173400,90623184,1326,1326,1326,1326,0
20240514,173300,90623184,1326,1326,1326,1326,0
20240514,173200,90623184,1326,1326,1326,1326,0
20240514,173100,90623184,1326,1326,1326,1326,0
20240514,173000,90623184,1326,1326,1326,1326,0
20240514,172900,90623184,1326,1326,1326,1326,0
20240514,172800,90623184,1326,1326,1326,1326,0
20240514,172700,90623184,1326,1326,1326,1326,0
20240514,172600,90623184,1326,1326,1326,1326,0
20240514,172500,90623184,1326,1326,1326,1326,0
20240514,172400,90623184,1326,1326,1326,1326,0
20240514,172300,90623184,1326,1326,1326,1326,0
20240514,172200,90623184,1326,1326,1326,1326,0
20240514,172100,90623184,1326,1326,1326,1326,0
20240514,172000,90623184,1326,1326,1326,1326,0
20240514,171900,90623184,1326,1326,1326,1326,0
20240514,171800,90623184,1326,1326,1326,1326,0
20240514,171700,90623184,1326,1326,1326,1326,0
20240514,171600,90623184,1326,1326,1326,1326,1064
20240514,171500,90623184,1326,1326,1326,1326,0
20240514,171400,90623184,1326,1326,1326,1326,0
20240514,171300,90623184,1326,1326,1326,1326,0
20240514,171200,90623184,1326,1326,1326,1326,0
20240514,171100,90623184,1326,1326,1326,1326,0
20240514,171000,90623184,1326,1326,1326,1326,0
20240514,170900,90623184,1326,1326,1326,1326,0
20240514,170800,90623184,1326,1326,1326,1326,0
20240514,170700,90623184,1326,1326,1326,1326,0
20240514,170600,90623184,1326,1326,1326,1326,0
20240514,170500,90623184,1326,1326,1326,1326,0
20240514,170400,90623184,1326,1326,1326,1326,0
20240514,170300,90623184,1326,1326,1326,1326,0
20240514,170200,90623184,1326,1326,1326,1326,0
20240514,170100,90623184,1326,1326,1326,1326,0
20240514,170000,90623184,1326,1326,1326,1326,0
20240514,165900,90623184,1326,1326,1326,1326,0
20240514,165800,90623184,1326,1326,1326,1326,0
20240514,165700,90623184,1326,1326,1326,1326,0
20240514,165600,90623184,1326,1326,1326,1326,0
20240514,165500,90623184,1326,1326,1326,1326,0
20240514,165400,90623184,1326,1326,1326,1326,0
20240514,165300,90623184,1326,1326,1326,1326,0
20240514,165200,90623184,1326,1326,1326,1326,0
20240514,165100,90623184,1326,1326,1326,1326,0
20240514,165000,90623184,1326,1326,1326,1326,0
20240514,164900,90623184,1326,1326,1326,1326,0
20240514,164800,90623184,1326,1326,1326,1326,0
20240514,164700,90623184,1326,1326,1326,1326,0
20240514,164600,90623184,1326,1326,1326,1326,1064
20240514,164500,90623184,1326,1326,1326,1326,0
20240514,164400,90623184,1326,1326,1326,1326,0
20240514,164300,90623184,1326,1326,1326,1326,0
20240514,164200,90623184,1326,1326,1326,1326,0
20240514,164100,90623184,1326,1326,1326,1326,0
20240514,164000,90623184,1326,1326,1326,1326,0
20240514,163900,90623184,1326,1326,1326,1326,0
20240514,163800,90623184,1326,1326,1326,1326,0
20240514,163700,90623184,1326,1326,1326,1326,0
20240514,163600,90623184,1326,1326,1326,1326,0
20240514,163500,90623184,1326,1326,1326,1326,0
20240514,163400,90623184,1326,1326,1326,1326,0
20240514,163300,90623184,1326,1326,1326,1326,0
20240514,163200,90623184,1326,1326,1326,1326,0
20240514,163100,90623184,1326,1326,1326,1326,0
20240514,163000,90623184,1326,1326,1326,1326,0
20240514,162900,90623184,1326,1326,1326,1326,0
20240514,162800,90623184,1326,1326,1326,1326,0
20240514,162700,90623184,1326,1326,1326,1326,0
20240514,162600,90623184,1326,1326,1326,1326,0
20240514,162500,90623184,1326,1326,1326,1326,0
20240514,162400,90623184,1326,1326,1326,1326,0
20240514,162300,90623184,1326,1326,1326,1326,0
20240514,162200,90623184,1326,1326,1326,1326,0
20240514,162100,90623184,1326,1326,1326,1326,0
20240514,162000,90623184,1326,1326,1326,1326,0
20240514,161900,90623184,1326,1326,1326,1326,0
20240514,161800,90623184,1326,1326,1326,1326,0
20240514,161700,90623184,1326,1326,1326,1326,0
20240514,161600,90623184,1326,1326,1326,1326,1064
20240514,161500,90623184,1326,1326,1326,1326,0
20240514,161400,90623184,1326,1326,1326,1326,0
20240514,161300,90623184,1326,1326,1326,1326,0
20240514,161200,90623184,1326,1326,1326,1326,0
20240514,161100,90623184,1326,1326,1326,1326,0
20240514,161000,90623184,1326,1326,1326,1326,0
20240514,160900,90623184,1326,1326,1326,1326,0
20240514,160800,90623184,1326,1326,1326,1326,0
20240514,160700,90623184,1326,1326,1326,1326,0
20240514,160600,90623184,1326,1326,1326,1326,0
20240514,160500,90623184,1326,1326,1326,1326,0
20240514,160400,90623184,1326,1326,1326,1326,0
20240514,160300,90623184,1326,1326,1326,1326,0
20240514,160200,90623184,1326,1326,1326,1326,0
20240514,160100,90623184,1326,1326,1326,1326,0
20240514,160000,90623184,1326,1326,1326,1326,0
20240514,155900,90623184,1326,1326,1326,1326,0
20240514,155800,90623184,1326,1326,1326,1326,0
20240514,155700,90623184,1326,1326,1326,1326,0
20240514,155600,90623184,1326,1326,1326,1326,0
20240514,155500,90623184,1326,1326,1326,1326,0
20240514,155400,90623184,1326,1326,1326,1326,0
20240514,155300,90623184,1326,1326,1326,1326,0
20240514,155200,90623184,1326,1326,1326,1326,0
20240514,155100,90623184,1326,1326,1326,1326,0
20240514,155000,90623184,1326,1326,1326,1326,0
20240514,154900,90623184,1326,1326,1326,1326,0
20240514,154800,90623184,1326,1326,1326,1326,0
20240514,154700,90623184,1326,1326,1326,1326,0
20240514,154600,90623184,1326,1326,1326,1326,1064
20240514,154500,90623184,1326,1326,1326,1326,0
20240514,154400,90623184,1326,1326,1326,1326,0
20240514,154300,90623184,1326,1326,1326,1326,0
20240514,154200,90623184,1326,1326,1326,1326,0
20240514,154100,90623184,1326,1326,1326,1326,0
20240514,154000,90623184,1326,1326,1326,1326,0
20240514,153900,90623184,1326,1326,1326,1326,0
20240514,153800,90623184,1326,1326,1326,1326,0
20240514,153700,90623184,1326,1326,1326,1326,0
20240514,153600,90623184,1326,1326,1326,1326,0
20240514,153500,90623184,1326,1326,1326,1326,0
20240514,153400,90623184,1326,1326,1326,1326,0
20240514,153300,90623184,1326,1326,1326,1326,0
20240514,153200,90623184,1326,1326,1326,1326,0
20240514,153100,90623184,1326,1326,1326,1326,0
20240514,153000,90623184,1326,1326,1326,1326,1064
20240514,152900,89212320,1328,1328,1328,1328,0
20240514,152800,89212320,1328,1328,1328,1328,0
20240514,152700,89212320,1328,1328,1328,1328,0
20240514,152600,89212320,1328,1328,1328,1328,0
20240514,152500,89212320,1328,1328,1328,1328,0
20240514,152400,89212320,1328,1328,1328,1328,0
20240514,152300,89212320,1328,1328,1328,1328,0
20240514,152200,89212320,1328,1328,1328,1328,0
20240514,152100,89212320,1328,1328,1328,1328,0
20240514,152000,89212320,1328,1328,1328,1328,0
20240514,151900,89212320,1328,1328,1328,1328,0
20240514,151800,89212320,1328,1328,1328,1328,100
20240514,151700,89079520,1328,1328,1328,1328,0
20240514,151600,89079520,1328,1328,1328,1328,0
20240514,151500,89079520,1328,1328,1328,1328,0
20240514,151400,89079520,1328,1328,1328,1328,0
20240514,151300,89079520,1328,1328,1328,1328,0
20240514,151200,89079520,1328,1328,1328,1328,0
20240514,151100,89079520,1328,1328,1328,1328,30
20240514,151000,89039680,1327,1327,1327,1327,2353
20240514,150900,85917249,1327,1327,1327,1327,0
20240514,150800,85917249,1327,1327,1327,1327,1
20240514,150700,85915922,1327,1327,1327,1327,0
20240514,150600,85915922,1327,1327,1327,1327,0
20240514,150500,85915922,1327,1327,1327,1327,150
20240514,150400,85716872,1327,1327,1327,1327,1
20240514,150300,85715545,1327,1327,1327,1327,0
20240514,150200,85715545,1327,1327,1327,1327,0
20240514,150100,85715545,1327,1327,1327,1327,0
20240514,150000,85715545,1327,1327,1327,1327,10
20240514,145900,85702275,1327,1327,1327,1327,1
20240514,145800,85700948,1327,1327,1327,1327,0
20240514,145700,85700948,1327,1327,1327,1327,0
20240514,145600,85700948,1327,1327,1327,1327,1
20240514,145500,85699621,1319,1321,1321,1319,350
20240514,145400,85237821,1328,1328,1328,1328,0
20240514,145300,85237821,1328,1328,1328,1328,0
20240514,145200,85237821,1328,1328,1328,1328,0
20240514,145100,85237821,1328,1328,1328,1328,2
20240514,145000,85235165,1327,1327,1327,1327,0
20240514,144900,85235165,1327,1327,1327,1327,528
20240514,144800,84534509,1327,1327,1327,1327,0
20240514,144700,84534509,1327,1327,1327,1327,0
20240514,144600,84534509,1327,1327,1327,1327,0
20240514,144500,84534509,1327,1327,1327,1327,0
20240514,144400,84534509,1327,1327,1327,1327,0
20240514,144300,84534509,1327,1327,1327,1327,130
20240514,144200,84361999,1327,1321,1327,1318,1177
20240514,144100,82808664,1330,1330,1330,1330,0
20240514,144000,82808664,1330,1330,1330,1330,0
20240514,143900,82808664,1330,1330,1330,1330,0
20240514,143800,82808664,1330,1322,1330,1322,541
20240514,143700,82093254,1322,1322,1322,1322,0
20240514,143600,82093254,1322,1322,1322,1322,100
20240514,143500,81961054,1319,1319,1319,1319,300
20240514,143400,81565354,1320,1320,1320,1320,0
20240514,143300,81565354,1320,1320,1320,1320,2
20240514,143200,81562714,1320,1320,1320,1320,1976
20240514,143100,78954394,1323,1323,1323,1323,0
20240514,143000,78954394,1323,1323,1323,1323,11
20240514,142900,78939841,1320,1320,1320,1320,0
20240514,142800,78939841,1320,1320,1320,1320,0
20240514,142700,78939841,1320,1320,1320,1320,0
20240514,142600,78939841,1320,1320,1320,1320,0
20240514,142500,78939841,1320,1320,1320,1320,0
20240514,142400,78939841,1320,1320,1320,1320,0
20240514,142300,78939841,1320,1320,1320,1320,0
20240514,142200,78939841,1320,1320,1320,1320,0
20240514,142100,78939841,1320,1320,1320,1320,0
20240514,142000,78939841,1320,1320,1320,1320,0
20240514,141900,78939841,1320,1320,1320,1320,0
20240514,141800,78939841,1320,1320,1320,1320,0
20240514,141700,78939841,1320,1320,1320,1320,0
20240514,141600,78939841,1320,1320,1320,1320,0
20240514,141500,78939841,1320,1320,1320,1320,0
20240514,141400,78939841,1320,1320,1320,1320,0
20240514,141300,78939841,1320,1320,1320,1320,0
20240514,141200,78939841,1320,1320,1320,1320,0
20240514,141100,78939841,1320,1323,1323,1320,6
20240514,141000,78931915,1319,1319,1319,1319,0
20240514,140900,78931915,1319,1319,1319,1319,0
20240514,140800,78931915,1319,1319,1319,1319,0
20240514,140700,78931915,1319,1320,1320,1319,2400
20240514,140600,75766115,1323,1323,1323,1323,0
20240514,140500,75766115,1323,1323,1323,1323,0
20240514,140400,75766115,1323,1323,1323,1323,0
20240514,140300,75766115,1323,1323,1323,1323,0
20240514,140200,75766115,1323,1323,1323,1323,0
20240514,140100,75766115,1323,1323,1323,1323,0
20240514,140000,75766115,1323,1323,1323,1323,0
20240514,135900,75766115,1323,1323,1323,1323,0
20240514,135800,75766115,1323,1323,1323,1323,0
20240514,135700,75766115,1323,1323,1323,1323,10
20240514,135600,75752885,1319,1319,1319,1319,1
20240514,135500,75751566,1320,1320,1320,1320,0
20240514,135400,75751566,1320,1320,1320,1320,0
20240514,135300,75751566,1320,1320,1320,1320,0
20240514,135200,75751566,1320,1320,1320,1320,0
20240514,135100,75751566,1320,1320,1320,1320,0
20240514,135000,75751566,1320,1321,1321,1320,2544
20240514,134900,72393483,1321,1321,1321,1321,0
20240514,134800,72393483,1321,1321,1321,1321,0
20240514,134700,72393483,1321,1321,1321,1321,0
20240514,134600,72393483,1321,1321,1321,1321,50
20240514,134500,72327433,1320,1320,1320,1320,0
20240514,134400,72327433,1320,1320,1320,1320,0
20240514,134300,72327433,1320,1320,1320,1320,0
20240514,134200,72327433,1320,1321,1321,1320,89
20240514,134100,72209903,1320,1320,1320,1320,0
20240514,134000,72209903,1320,1320,1320,1320,0
20240514,133900,72209903,1320,1320,1320,1320,0
20240514,133800,72209903,1320,1323,1323,1320,451
20240514,133700,71614580,1323,1323,1323,1323,10
20240514,133600,71601350,1323,1323,1323,1323,110
20240514,133500,71455820,1323,1323,1323,1323,10
20240514,133400,71442590,1323,1323,1323,1323,10
20240514,133300,71429360,1323,1320,1323,1320,121
20240514,133200,71269637,1323,1323,1323,1323,0
20240514,133100,71269637,1323,1323,1323,1323,10
20240514,133000,71256407,1323,1323,1323,1323,0
20240514,132900,71256407,1323,1323,1323,1323,0
20240514,132800,71256407,1323,1320,1323,1320,5104
20240514,132700,64518815,1323,1323,1323,1323,0
20240514,132600,64518815,1323,1323,1323,1323,260
20240514,132500,64174835,1323,1323,1323,1323,602
20240514,132400,63378389,1323,1323,1323,1323,1
20240514,132300,63377066,1321,1321,1321,1321,16
20240514,132200,63355930,1321,1321,1321,1321,0
20240514,132100,63355930,1321,1321,1321,1321,0
20240514,132000,63355930,1321,1321,1321,1321,0
20240514,131900,63355930,1321,1321,1321,1321,0
20240514,131800,63355930,1321,1321,1321,1321,0
20240514,131700,63355930,1321,1321,1321,1321,0
20240514,131600,63355930,1321,1321,1321,1321,0
20240514,131500,63355930,1321,1321,1321,1321,0
20240514,131400,63355930,1321,1321,1321,1321,1
20240514,131300,63354609,1322,1322,1322,1322,40
20240514,131200,63301729,1323,1323,1323,1323,0
20240514,131100,63301729,1323,1323,1323,1323,15
20240514,131000,63281884,1323,1323,1323,1323,0
20240514,130900,63281884,1323,1323,1323,1323,0
20240514,130800,63281884,1323,1323,1323,1323,0
20240514,130700,63281884,1323,1323,1323,1323,0
20240514,130600,63281884,1323,1323,1323,1323,0
20240514,130500,63281884,1323,1323,1323,1323,0
20240514,130400,63281884,1323,1323,1323,1323,0
20240514,130300,63281884,1323,1323,1323,1323,0
20240514,130200,63281884,1323,1323,1323,1323,0
20240514,130100,63281884,1323,1323,1323,1323,0
20240514,130000,63281884,1323,1323,1323,1323,138
20240514,125900,63099310,1323,1323,1323,1323,75
20240514,125800,63000085,1323,1323,1323,1323,0
20240514,125700,63000085,1323,1323,1323,1323,0
20240514,125600,63000085,1323,1323,1323,1323,0
20240514,125500,63000085,1323,1323,1323,1323,0
20240514,125400,63000085,1323,1323,1323,1323,1
20240514,125300,62998762,1320,1320,1320,1320,0
20240514,125200,62998762,1320,1320,1320,1320,0
20240514,125100,62998762,1320,1320,1320,1320,0
20240514,125000,62998762,1320,1320,1320,1320,0
20240514,124900,62998762,1320,1320,1320,1320,0
20240514,124800,62998762,1320,1320,1320,1320,0
20240514,124700,62998762,1320,1320,1320,1320,0
20240514,124600,62998762,1320,1320,1320,1320,40
20240514,124500,62945962,1323,1323,1323,1323,0
20240514,124400,62945962,1323,1323,1323,1323,0
20240514,124300,62945962,1323,1323,1323,1323,0
20240514,124200,62945962,1323,1323,1323,1323,0
20240514,124100,62945962,1323,1323,1323,1323,0
20240514,124000,62945962,1323,1323,1323,1323,0
20240514,123900,62945962,1323,1323,1323,1323,0
20240514,123800,62945962,1323,1323,1323,1323,0
20240514,123700,62945962,1323,1323,1323,1323,0
20240514,123600,62945962,1323,1323,1323,1323,0
20240514,123500,62945962,1323,1323,1323,1323,5
20240514,123400,62939347,1324,1324,1324,1324,0
20240514,123300,62939347,1324,1324,1324,1324,0
20240514,123200,62939347,1324,1324,1324,1324,0
20240514,123100,62939347,1324,1324,1324,1324,0
20240514,123000,62939347,1324,1324,1324,1324,0
20240514,122900,62939347,1324,1324,1324,1324,0
20240514,122800,62939347,1324,1324,1324,1324,0
20240514,122700,62939347,1324,1324,1324,1324,0
20240514,122600,62939347,1324,1324,1324,1324,0
20240514,122500,62939347,1324,1324,1324,1324,0
20240514,122400,62939347,1324,1324,1324,1324,0
20240514,122300,62939347,1324,1322,1324,1322,200
20240514,122200,62674818,1319,1319,1319,1319,0
20240514,122100,62674818,1319,1319,1319,1319,0
20240514,122000,62674818,1319,1319,1319,1319,0
20240514,121900,62674818,1319,1319,1319,1319,0
20240514,121800,62674818,1319,1323,1323,1319,4030
20240514,121700,57354693,1323,1323,1323,1323,1
20240514,121600,57353370,1322,1324,1324,1322,1350
20240514,121500,55568610,1323,1323,1323,1323,0
20240514,121400,55568610,1323,1321,1323,1321,351
20240514,121300,55104537,1322,1322,1322,1322,0
20240514,121200,55104537,1322,1322,1322,1322,163
20240514,121100,54889051,1324,1324,1324,1324,0
20240514,121000,54889051,1324,1324,1324,1324,1
20240514,120900,54887727,1322,1324,1324,1322,1240
20240514,120800,53246643,1324,1324,1324,1324,0
20240514,120700,53246643,1324,1324,1324,1324,0
20240514,120600,53246643,1324,1324,1324,1324,0
20240514,120500,53246643,1324,1324,1324,1324,0
20240514,120400,53246643,1324,1324,1324,1324,0
20240514,120300,53246643,1324,1324,1324,1324,2
20240514,120200,53243995,1330,1330,1330,1330,0
20240514,120100,53243995,1330,1330,1330,1330,0
20240514,120000,53243995,1330,1330,1330,1330,0
20240514,115900,53243995,1330,1330,1330,1330,5
20240514,115800,53237345,1331,1331,1331,1331,0
20240514,115700,53237345,1331,1331,1331,1331,0
20240514,115600,53237345,1331,1331,1331,1331,0
20240514,115500,53237345,1331,1331,1331,1331,5
20240514,115400,53230690,1331,1331,1331,1331,3
20240514,115300,53226697,1332,1332,1332,1332,0
20240514,115200,53226697,1332,1332,1332,1332,0
20240514,115100,53226697,1332,1332,1332,1332,0
20240514,115000,53226697,1332,1332,1332,1332,0
20240514,114900,53226697,1332,1332,1332,1332,0
20240514,114800,53226697,1332,1332,1332,1332,0
20240514,114700,53226697,1332,1332,1332,1332,0
20240514,114600,53226697,1332,1332,1332,1332,0
20240514,114500,53226697,1332,1332,1332,1332,0
20240514,114400,53226697,1332,1332,1332,1332,0
20240514,114300,53226697,1332,1332,1332,1332,0
20240514,114200,53226697,1332,1332,1332,1332,1
20240514,114100,53225365,1324,1324,1324,1324,0
20240514,114000,53225365,1324,1325,1332,1324,904
20240514,113900,52026514,1325,1326,1332,1325,283
20240514,113800,51651261,1326,1326,1326,1326,30
20240514,113700,51611481,1326,1326,1326,1326,1
20240514,113600,51610155,1333,1333,1333,1333,0
20240514,113500,51610155,1333,1327,1333,1327,37
20240514,113400,51561050,1333,1333,1333,1333,1
20240514,113300,51559717,1327,1327,1327,1327,0
20240514,113200,51559717,1327,1334,1334,1327,241
20240514,113100,51239630,1334,1334,1334,1334,0
20240514,113000,51239630,1334,1334,1334,1334,14
20240514,112900,51220954,1334,1334,1334,1334,0
20240514,112800,51220954,1334,1334,1334,1334,0
20240514,112700,51220954,1334,1334,1334,1334,0
20240514,112600,51220954,1334,1334,1334,1334,0
20240514,112500,51220954,1334,1334,1334,1334,0
20240514,112400,51220954,1334,1334,1334,1334,0
20240514,112300,51220954,1334,1334,1334,1334,0
20240514,112200,51220954,1334,1334,1334,1334,0
20240514,112100,51220954,1334,1333,1334,1328,113
20240514,112000,51070828,1329,1329,1329,1329,0
20240514,111900,51070828,1329,1329,1329,1329,0
20240514,111800,51070828,1329,1329,1329,1329,9
20240514,111700,51058867,1334,1334,1334,1334,0
20240514,111600,51058867,1334,1334,1334,1334,0
20240514,111500,51058867,1334,1334,1334,1334,1
20240514,111400,51057533,1333,1333,1333,1333,0
20240514,111300,51057533,1333,1333,1333,1333,0
20240514,111200,51057533,1333,1333,1333,1333,0
20240514,111100,51057533,1333,1333,1333,1333,0
20240514,111000,51057533,1333,1333,1333,1333,0
20240514,110900,51057533,1333,1333,1333,1333,0
20240514,110800,51057533,1333,1333,1333,1333,0
20240514,110700,51057533,1333,1333,1333,1333,0
20240514,110600,51057533,1333,1333,1333,1333,0
20240514,110500,51057533,1333,1333,1333,1333,0
20240514,110400,51057533,1333,1333,1333,1333,0
20240514,110300,51057533,1333,1333,1333,1333,10
20240514,110200,51044203,1328,1328,1328,1328,81
20240514,110100,50936635,1334,1334,1334,1334,0
20240514,110000,50936635,1334,1334,1334,1334,0
20240514,105900,50936635,1334,1328,1335,1328,22
20240514,105800,50907406,1329,1329,1329,1329,100
20240514,105700,50774506,1335,1335,1335,1335,0
20240514,105600,50774506,1335,1335,1335,1335,0
20240514,105500,50774506,1335,1335,1335,1335,1
20240514,105400,50773171,1335,1335,1335,1335,0
20240514,105300,50773171,1335,1335,1335,1335,0
20240514,105200,50773171,1335,1335,1335,1335,131
20240514,105100,50598286,1336,1336,1336,1336,0
20240514,105000,50598286,1336,1336,1336,1336,0
20240514,104900,50598286,1336,1336,1336,1336,0
20240514,104800,50598286,1336,1336,1336,1336,0
20240514,104700,50598286,1336,1336,1336,1336,0
20240514,104600,50598286,1336,1336,1336,1336,0
20240514,104500,50598286,1336,1336,1336,1336,0
20240514,104400,50598286,1336,1336,1336,1336,0
20240514,104300,50598286,1336,1336,1336,1336,0
20240514,104200,50598286,1336,1336,1336,1336,0
20240514,104100,50598286,1336,1336,1336,1336,0
20240514,104000,50598286,1336,1336,1336,1336,0
20240514,103900,50598286,1336,1336,1336,1336,0
20240514,103800,50598286,1336,1336,1336,1336,0
20240514,103700,50598286,1336,1336,1336,1336,0
20240514,103600,50598286,1336,1336,1336,1336,0
20240514,103500,50598286,1336,1336,1336,1336,0
20240514,103400,50598286,1336,1336,1336,1336,0
20240514,103300,50598286,1336,1336,1336,1336,0
20240514,103200,50598286,1336,1336,1336,1336,0
20240514,103100,50598286,1336,1336,1336,1336,10
20240514,103000,50584926,1325,1330,1330,1325,4000
20240514,102900,45284066,1339,1339,1339,1339,0
20240514,102800,45284066,1339,1339,1339,1339,0
20240514,102700,45284066,1339,1339,1339,1339,0
20240514,102600,45284066,1339,1339,1339,1339,0
20240514,102500,45284066,1339,1339,1339,1339,0
20240514,102400,45284066,1339,1339,1339,1339,0
20240514,102300,45284066,1339,1337,1339,1337,2
20240514,102200,45281390,1328,1328,1328,1328,120
20240514,102100,45122030,1328,1328,1328,1328,0
20240514,102000,45122030,1328,1328,1328,1328,6
20240514,101900,45114062,1328,1328,1328,1328,0
20240514,101800,45114062,1328,1328,1328,1328,0
20240514,101700,45114062,1328,1328,1328,1328,1
20240514,101600,45112734,1327,1327,1327,1327,0
20240514,101500,45112734,1327,1327,1327,1327,8
20240514,101400,45102118,1328,1328,1328,1328,0
20240514,101300,45102118,1328,1328,1328,1328,0
20240514,101200,45102118,1328,1328,1328,1328,0
20240514,101100,45102118,1328,1328,1328,1328,1
20240514,101000,45100790,1328,1328,1328,1328,0
20240514,100900,45100790,1328,1328,1328,1328,0
20240514,100800,45100790,1328,1328,1328,1328,0
20240514,100700,45100790,1328,1328,1328,1328,0
20240514,100600,45100790,1328,1328,1328,1328,101
20240514,100500,44966662,1328,1328,1328,1328,0
20240514,100400,44966662,1328,1328,1328,1328,1
20240514,100300,44965334,1326,1326,1326,1326,293
20240514,100200,44576816,1326,1325,1326,1325,201
20240514,100100,44310478,1326,1326,1326,1326,2
20240514,100000,44307826,1326,1326,1326,1326,0
20240514,095900,44307826,1326,1326,1326,1326,0
20240514,095800,44307826,1326,1328,1328,1326,10010
20240514,095700,31034546,1328,1327,1328,1325,628
20240514,095600,30202160,1328,1328,1328,1328,1
20240514,095500,30200832,1328,1328,1328,1328,75
20240514,095400,30101232,1328,1338,1339,1327,133
20240514,095300,29924503,1330,1331,1331,1329,497
20240514,095200,29263751,1339,1339,1339,1339,0
20240514,095100,29263751,1339,1339,1339,1339,0
20240514,095000,29263751,1339,1339,1339,1339,0
20240514,094900,29263751,1339,1339,1339,1339,0
20240514,094800,29263751,1339,1339,1339,1339,0
20240514,094700,29263751,1339,1332,1339,1331,39
20240514,094600,29211824,1340,1340,1340,1340,16
20240514,094500,29190384,1336,1339,1339,1336,891
20240514,094400,27999903,1339,1339,1339,1339,0
20240514,094300,27999903,1339,1331,1339,1331,3
20240514,094200,27995902,1339,1339,1339,1339,0
20240514,094100,27995902,1339,1339,1339,1339,0
20240514,094000,27995902,1339,1338,1339,1338,17
20240514,093900,27973140,1339,1339,1339,1339,0
20240514,093800,27973140,1339,1339,1339,1339,0
20240514,093700,27973140,1339,1339,1339,1339,0
20240514,093600,27973140,1339,1339,1339,1339,0
20240514,093500,27973140,1339,1339,1339,1339,0
20240514,093400,27973140,1339,1339,1339,1339,38
20240514,093300,27922258,1339,1330,1339,1329,68
20240514,093200,27831736,1340,1340,1340,1340,18
20240514,093100,27807616,1340,1339,1340,1339,18
20240514,093000,27783507,1340,1339,1340,1339,104
20240514,092900,27644150,1340,1340,1340,1340,0
20240514,092800,27644150,1340,1340,1340,1340,0
20240514,092700,27644150,1340,1340,1340,1340,0
20240514,092600,27644150,1340,1340,1340,1340,0
20240514,092500,27644150,1340,1340,1340,1340,204
20240514,092400,27370790,1339,1337,1340,1337,536
20240514,092300,26653478,1337,1331,1337,1331,64
20240514,092200,26568126,1331,1331,1331,1331,0
20240514,092100,26568126,1331,1331,1331,1331,25
20240514,092000,26534851,1331,1330,1331,1330,1000
20240514,091900,25204142,1330,1330,1330,1330,10
20240514,091800,25190842,1330,1330,1330,1330,75
20240514,091700,25091092,1330,1328,1330,1328,7275
20240514,091600,15422636,1329,1329,1329,1329,0
20240514,091500,15422636,1329,1329,1329,1329,0
20240514,091400,15422636,1329,1329,1329,1329,0
20240514,091300,15422636,1329,1329,1329,1329,0
20240514,091200,15422636,1329,1329,1329,1329,0
20240514,091100,15422636,1329,1329,1329,1329,50
20240514,091000,15356186,1329,1329,1329,1329,200
20240514,090900,15090386,1329,1328,1329,1322,354
20240514,090800,14620247,1328,1328,1328,1328,65
20240514,090700,14533927,1328,1328,1328,1328,7
20240514,090600,14524631,1327,1327,1327,1327,0
20240514,090500,14524631,1327,1327,1327,1321,2806
20240514,090400,10813251,1327,1327,1327,1327,298
20240514,090300,10417805,1327,1327,1327,1327,1
20240514,090200,10416478,1327,1327,1327,1327,0
20240514,090100,10416478,1327,1327,1327,1327,1
20240514,090000,10415151,1327,1327,1327,1327,353