KissMeData/263770/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205000,26976200,2825,2825,2825,2825,84
20240514,204900,26976200,2825,2825,2825,2825,0
20240514,204800,26976200,2825,2825,2825,2825,0
20240514,204700,26976200,2825,2825,2825,2825,0
20240514,204600,26976200,2825,2825,2825,2825,0
20240514,204500,26976200,2825,2825,2825,2825,0
20240514,204400,26976200,2825,2825,2825,2825,0
20240514,204300,26976200,2825,2825,2825,2825,0
20240514,204200,26976200,2825,2825,2825,2825,0
20240514,204100,26976200,2825,2825,2825,2825,0
20240514,204000,26976200,2825,2825,2825,2825,0
20240514,203900,26976200,2825,2825,2825,2825,0
20240514,203800,26976200,2825,2825,2825,2825,0
20240514,203700,26976200,2825,2825,2825,2825,0
20240514,203600,26976200,2825,2825,2825,2825,0
20240514,203500,26976200,2825,2825,2825,2825,0
20240514,203400,26976200,2825,2825,2825,2825,0
20240514,203300,26976200,2825,2825,2825,2825,0
20240514,203200,26976200,2825,2825,2825,2825,0
20240514,203100,26976200,2825,2825,2825,2825,0
20240514,203000,26976200,2825,2825,2825,2825,0
20240514,202900,26976200,2825,2825,2825,2825,0
20240514,202800,26976200,2825,2825,2825,2825,0
20240514,202700,26976200,2825,2825,2825,2825,0
20240514,202600,26976200,2825,2825,2825,2825,0
20240514,202500,26976200,2825,2825,2825,2825,0
20240514,202400,26976200,2825,2825,2825,2825,0
20240514,202300,26976200,2825,2825,2825,2825,0
20240514,202200,26976200,2825,2825,2825,2825,0
20240514,202100,26976200,2825,2825,2825,2825,0
20240514,202000,26976200,2825,2825,2825,2825,84
20240514,201900,26976200,2825,2825,2825,2825,0
20240514,201800,26976200,2825,2825,2825,2825,0
20240514,201700,26976200,2825,2825,2825,2825,0
20240514,201600,26976200,2825,2825,2825,2825,0
20240514,201500,26976200,2825,2825,2825,2825,0
20240514,201400,26976200,2825,2825,2825,2825,0
20240514,201300,26976200,2825,2825,2825,2825,0
20240514,201200,26976200,2825,2825,2825,2825,0
20240514,201100,26976200,2825,2825,2825,2825,0
20240514,201000,26976200,2825,2825,2825,2825,0
20240514,200900,26976200,2825,2825,2825,2825,0
20240514,200800,26976200,2825,2825,2825,2825,0
20240514,200700,26976200,2825,2825,2825,2825,0
20240514,200600,26976200,2825,2825,2825,2825,0
20240514,200500,26976200,2825,2825,2825,2825,0
20240514,200400,26976200,2825,2825,2825,2825,0
20240514,200300,26976200,2825,2825,2825,2825,0
20240514,200200,26976200,2825,2825,2825,2825,0
20240514,200100,26976200,2825,2825,2825,2825,0
20240514,200000,26976200,2825,2825,2825,2825,0
20240514,195900,26976200,2825,2825,2825,2825,0
20240514,195800,26976200,2825,2825,2825,2825,0
20240514,195700,26976200,2825,2825,2825,2825,0
20240514,195600,26976200,2825,2825,2825,2825,0
20240514,195500,26976200,2825,2825,2825,2825,0
20240514,195400,26976200,2825,2825,2825,2825,0
20240514,195300,26976200,2825,2825,2825,2825,0
20240514,195200,26976200,2825,2825,2825,2825,0
20240514,195100,26976200,2825,2825,2825,2825,0
20240514,195000,26976200,2825,2825,2825,2825,84
20240514,194900,26976200,2825,2825,2825,2825,0
20240514,194800,26976200,2825,2825,2825,2825,0
20240514,194700,26976200,2825,2825,2825,2825,0
20240514,194600,26976200,2825,2825,2825,2825,0
20240514,194500,26976200,2825,2825,2825,2825,0
20240514,194400,26976200,2825,2825,2825,2825,0
20240514,194300,26976200,2825,2825,2825,2825,0
20240514,194200,26976200,2825,2825,2825,2825,0
20240514,194100,26976200,2825,2825,2825,2825,0
20240514,194000,26976200,2825,2825,2825,2825,0
20240514,193900,26976200,2825,2825,2825,2825,0
20240514,193800,26976200,2825,2825,2825,2825,0
20240514,193700,26976200,2825,2825,2825,2825,0
20240514,193600,26976200,2825,2825,2825,2825,0
20240514,193500,26976200,2825,2825,2825,2825,0
20240514,193400,26976200,2825,2825,2825,2825,0
20240514,193300,26976200,2825,2825,2825,2825,0
20240514,193200,26976200,2825,2825,2825,2825,0
20240514,193100,26976200,2825,2825,2825,2825,0
20240514,193000,26976200,2825,2825,2825,2825,0
20240514,192900,26976200,2825,2825,2825,2825,0
20240514,192800,26976200,2825,2825,2825,2825,0
20240514,192700,26976200,2825,2825,2825,2825,0
20240514,192600,26976200,2825,2825,2825,2825,0
20240514,192500,26976200,2825,2825,2825,2825,0
20240514,192400,26976200,2825,2825,2825,2825,0
20240514,192300,26976200,2825,2825,2825,2825,0
20240514,192200,26976200,2825,2825,2825,2825,0
20240514,192100,26976200,2825,2825,2825,2825,0
20240514,192000,26976200,2825,2825,2825,2825,84
20240514,191900,26976200,2825,2825,2825,2825,0
20240514,191800,26976200,2825,2825,2825,2825,0
20240514,191700,26976200,2825,2825,2825,2825,0
20240514,191600,26976200,2825,2825,2825,2825,0
20240514,191500,26976200,2825,2825,2825,2825,0
20240514,191400,26976200,2825,2825,2825,2825,0
20240514,191300,26976200,2825,2825,2825,2825,0
20240514,191200,26976200,2825,2825,2825,2825,0
20240514,191100,26976200,2825,2825,2825,2825,0
20240514,191000,26976200,2825,2825,2825,2825,0
20240514,190900,26976200,2825,2825,2825,2825,0
20240514,190800,26976200,2825,2825,2825,2825,0
20240514,190700,26976200,2825,2825,2825,2825,0
20240514,190600,26976200,2825,2825,2825,2825,0
20240514,190500,26976200,2825,2825,2825,2825,0
20240514,190400,26976200,2825,2825,2825,2825,0
20240514,190300,26976200,2825,2825,2825,2825,0
20240514,190200,26976200,2825,2825,2825,2825,0
20240514,190100,26976200,2825,2825,2825,2825,0
20240514,190000,26976200,2825,2825,2825,2825,0
20240514,185900,26976200,2825,2825,2825,2825,0
20240514,185800,26976200,2825,2825,2825,2825,0
20240514,185700,26976200,2825,2825,2825,2825,0
20240514,185600,26976200,2825,2825,2825,2825,0
20240514,185500,26976200,2825,2825,2825,2825,0
20240514,185400,26976200,2825,2825,2825,2825,0
20240514,185300,26976200,2825,2825,2825,2825,0
20240514,185200,26976200,2825,2825,2825,2825,0
20240514,185100,26976200,2825,2825,2825,2825,0
20240514,185000,26976200,2825,2825,2825,2825,84
20240514,184900,26976200,2825,2825,2825,2825,0
20240514,184800,26976200,2825,2825,2825,2825,0
20240514,184700,26976200,2825,2825,2825,2825,0
20240514,184600,26976200,2825,2825,2825,2825,0
20240514,184500,26976200,2825,2825,2825,2825,0
20240514,184400,26976200,2825,2825,2825,2825,0
20240514,184300,26976200,2825,2825,2825,2825,0
20240514,184200,26976200,2825,2825,2825,2825,0
20240514,184100,26976200,2825,2825,2825,2825,0
20240514,184000,26976200,2825,2825,2825,2825,0
20240514,183900,26976200,2825,2825,2825,2825,0
20240514,183800,26976200,2825,2825,2825,2825,0
20240514,183700,26976200,2825,2825,2825,2825,0
20240514,183600,26976200,2825,2825,2825,2825,0
20240514,183500,26976200,2825,2825,2825,2825,0
20240514,183400,26976200,2825,2825,2825,2825,0
20240514,183300,26976200,2825,2825,2825,2825,0
20240514,183200,26976200,2825,2825,2825,2825,0
20240514,183100,26976200,2825,2825,2825,2825,0
20240514,183000,26976200,2825,2825,2825,2825,0
20240514,182900,26976200,2825,2825,2825,2825,0
20240514,182800,26976200,2825,2825,2825,2825,0
20240514,182700,26976200,2825,2825,2825,2825,0
20240514,182600,26976200,2825,2825,2825,2825,0
20240514,182500,26976200,2825,2825,2825,2825,0
20240514,182400,26976200,2825,2825,2825,2825,0
20240514,182300,26976200,2825,2825,2825,2825,0
20240514,182200,26976200,2825,2825,2825,2825,0
20240514,182100,26976200,2825,2825,2825,2825,0
20240514,182000,26976200,2825,2825,2825,2825,84
20240514,181900,26976200,2825,2825,2825,2825,0
20240514,181800,26976200,2825,2825,2825,2825,0
20240514,181700,26976200,2825,2825,2825,2825,0
20240514,181600,26976200,2825,2825,2825,2825,0
20240514,181500,26976200,2825,2825,2825,2825,0
20240514,181400,26976200,2825,2825,2825,2825,0
20240514,181300,26976200,2825,2825,2825,2825,0
20240514,181200,26976200,2825,2825,2825,2825,0
20240514,181100,26976200,2825,2825,2825,2825,0
20240514,181000,26976200,2825,2825,2825,2825,0
20240514,180900,26976200,2825,2825,2825,2825,0
20240514,180800,26976200,2825,2825,2825,2825,0
20240514,180700,26976200,2825,2825,2825,2825,0
20240514,180600,26976200,2825,2825,2825,2825,0
20240514,180500,26976200,2825,2825,2825,2825,0
20240514,180400,26976200,2825,2825,2825,2825,0
20240514,180300,26976200,2825,2825,2825,2825,0
20240514,180200,26976200,2825,2825,2825,2825,0
20240514,180100,26976200,2825,2825,2825,2825,0
20240514,180000,26976200,2825,2825,2825,2825,0
20240514,175900,26976200,2825,2825,2825,2825,0
20240514,175800,26976200,2825,2825,2825,2825,0
20240514,175700,26976200,2825,2825,2825,2825,0
20240514,175600,26976200,2825,2825,2825,2825,0
20240514,175500,26976200,2825,2825,2825,2825,0
20240514,175400,26976200,2825,2825,2825,2825,0
20240514,175300,26976200,2825,2825,2825,2825,0
20240514,175200,26976200,2825,2825,2825,2825,0
20240514,175100,26976200,2825,2825,2825,2825,0
20240514,175000,26976200,2825,2825,2825,2825,84
20240514,174900,26976200,2825,2825,2825,2825,0
20240514,174800,26976200,2825,2825,2825,2825,0
20240514,174700,26976200,2825,2825,2825,2825,0
20240514,174600,26976200,2825,2825,2825,2825,0
20240514,174500,26976200,2825,2825,2825,2825,0
20240514,174400,26976200,2825,2825,2825,2825,0
20240514,174300,26976200,2825,2825,2825,2825,0
20240514,174200,26976200,2825,2825,2825,2825,0
20240514,174100,26976200,2825,2825,2825,2825,0
20240514,174000,26976200,2825,2825,2825,2825,0
20240514,173900,26976200,2825,2825,2825,2825,0
20240514,173800,26976200,2825,2825,2825,2825,0
20240514,173700,26976200,2825,2825,2825,2825,0
20240514,173600,26976200,2825,2825,2825,2825,0
20240514,173500,26976200,2825,2825,2825,2825,0
20240514,173400,26976200,2825,2825,2825,2825,0
20240514,173300,26976200,2825,2825,2825,2825,0
20240514,173200,26976200,2825,2825,2825,2825,0
20240514,173100,26976200,2825,2825,2825,2825,0
20240514,173000,26976200,2825,2825,2825,2825,0
20240514,172900,26976200,2825,2825,2825,2825,0
20240514,172800,26976200,2825,2825,2825,2825,0
20240514,172700,26976200,2825,2825,2825,2825,0
20240514,172600,26976200,2825,2825,2825,2825,0
20240514,172500,26976200,2825,2825,2825,2825,0
20240514,172400,26976200,2825,2825,2825,2825,0
20240514,172300,26976200,2825,2825,2825,2825,0
20240514,172200,26976200,2825,2825,2825,2825,0
20240514,172100,26976200,2825,2825,2825,2825,0
20240514,172000,26976200,2825,2825,2825,2825,84
20240514,171900,26976200,2825,2825,2825,2825,0
20240514,171800,26976200,2825,2825,2825,2825,0
20240514,171700,26976200,2825,2825,2825,2825,0
20240514,171600,26976200,2825,2825,2825,2825,0
20240514,171500,26976200,2825,2825,2825,2825,0
20240514,171400,26976200,2825,2825,2825,2825,0
20240514,171300,26976200,2825,2825,2825,2825,0
20240514,171200,26976200,2825,2825,2825,2825,0
20240514,171100,26976200,2825,2825,2825,2825,0
20240514,171000,26976200,2825,2825,2825,2825,0
20240514,170900,26976200,2825,2825,2825,2825,0
20240514,170800,26976200,2825,2825,2825,2825,0
20240514,170700,26976200,2825,2825,2825,2825,0
20240514,170600,26976200,2825,2825,2825,2825,0
20240514,170500,26976200,2825,2825,2825,2825,0
20240514,170400,26976200,2825,2825,2825,2825,0
20240514,170300,26976200,2825,2825,2825,2825,0
20240514,170200,26976200,2825,2825,2825,2825,0
20240514,170100,26976200,2825,2825,2825,2825,0
20240514,170000,26976200,2825,2825,2825,2825,0
20240514,165900,26976200,2825,2825,2825,2825,0
20240514,165800,26976200,2825,2825,2825,2825,0
20240514,165700,26976200,2825,2825,2825,2825,0
20240514,165600,26976200,2825,2825,2825,2825,0
20240514,165500,26976200,2825,2825,2825,2825,0
20240514,165400,26976200,2825,2825,2825,2825,0
20240514,165300,26976200,2825,2825,2825,2825,0
20240514,165200,26976200,2825,2825,2825,2825,0
20240514,165100,26976200,2825,2825,2825,2825,0
20240514,165000,26976200,2825,2825,2825,2825,84
20240514,164900,26976200,2825,2825,2825,2825,0
20240514,164800,26976200,2825,2825,2825,2825,0
20240514,164700,26976200,2825,2825,2825,2825,0
20240514,164600,26976200,2825,2825,2825,2825,0
20240514,164500,26976200,2825,2825,2825,2825,0
20240514,164400,26976200,2825,2825,2825,2825,0
20240514,164300,26976200,2825,2825,2825,2825,0
20240514,164200,26976200,2825,2825,2825,2825,0
20240514,164100,26976200,2825,2825,2825,2825,0
20240514,164000,26976200,2825,2825,2825,2825,0
20240514,163900,26976200,2825,2825,2825,2825,0
20240514,163800,26976200,2825,2825,2825,2825,0
20240514,163700,26976200,2825,2825,2825,2825,0
20240514,163600,26976200,2825,2825,2825,2825,0
20240514,163500,26976200,2825,2825,2825,2825,0
20240514,163400,26976200,2825,2825,2825,2825,0
20240514,163300,26976200,2825,2825,2825,2825,0
20240514,163200,26976200,2825,2825,2825,2825,0
20240514,163100,26976200,2825,2825,2825,2825,0
20240514,163000,26976200,2825,2825,2825,2825,0
20240514,162900,26976200,2825,2825,2825,2825,0
20240514,162800,26976200,2825,2825,2825,2825,0
20240514,162700,26976200,2825,2825,2825,2825,0
20240514,162600,26976200,2825,2825,2825,2825,0
20240514,162500,26976200,2825,2825,2825,2825,0
20240514,162400,26976200,2825,2825,2825,2825,0
20240514,162300,26976200,2825,2825,2825,2825,0
20240514,162200,26976200,2825,2825,2825,2825,0
20240514,162100,26976200,2825,2825,2825,2825,0
20240514,162000,26976200,2825,2825,2825,2825,84
20240514,161900,26976200,2825,2825,2825,2825,0
20240514,161800,26976200,2825,2825,2825,2825,0
20240514,161700,26976200,2825,2825,2825,2825,0
20240514,161600,26976200,2825,2825,2825,2825,0
20240514,161500,26976200,2825,2825,2825,2825,0
20240514,161400,26976200,2825,2825,2825,2825,0
20240514,161300,26976200,2825,2825,2825,2825,0
20240514,161200,26976200,2825,2825,2825,2825,0
20240514,161100,26976200,2825,2825,2825,2825,0
20240514,161000,26976200,2825,2825,2825,2825,0
20240514,160900,26976200,2825,2825,2825,2825,0
20240514,160800,26976200,2825,2825,2825,2825,0
20240514,160700,26976200,2825,2825,2825,2825,0
20240514,160600,26976200,2825,2825,2825,2825,0
20240514,160500,26976200,2825,2825,2825,2825,0
20240514,160400,26976200,2825,2825,2825,2825,0
20240514,160300,26976200,2825,2825,2825,2825,0
20240514,160200,26976200,2825,2825,2825,2825,0
20240514,160100,26976200,2825,2825,2825,2825,0
20240514,160000,26976200,2825,2825,2825,2825,0
20240514,155900,26976200,2825,2825,2825,2825,0
20240514,155800,26976200,2825,2825,2825,2825,0
20240514,155700,26976200,2825,2825,2825,2825,0
20240514,155600,26976200,2825,2825,2825,2825,0
20240514,155500,26976200,2825,2825,2825,2825,0
20240514,155400,26976200,2825,2825,2825,2825,0
20240514,155300,26976200,2825,2825,2825,2825,0
20240514,155200,26976200,2825,2825,2825,2825,0
20240514,155100,26976200,2825,2825,2825,2825,0
20240514,155000,26976200,2825,2825,2825,2825,84
20240514,154900,26976200,2825,2825,2825,2825,0
20240514,154800,26976200,2825,2825,2825,2825,0
20240514,154700,26976200,2825,2825,2825,2825,0
20240514,154600,26976200,2825,2825,2825,2825,0
20240514,154500,26976200,2825,2825,2825,2825,0
20240514,154400,26976200,2825,2825,2825,2825,0
20240514,154300,26976200,2825,2825,2825,2825,0
20240514,154200,26976200,2825,2825,2825,2825,0
20240514,154100,26976200,2825,2825,2825,2825,0
20240514,154000,26976200,2825,2825,2825,2825,0
20240514,153900,26976200,2825,2825,2825,2825,0
20240514,153800,26976200,2825,2825,2825,2825,0
20240514,153700,26976200,2825,2825,2825,2825,0
20240514,153600,26976200,2825,2825,2825,2825,0
20240514,153500,26976200,2825,2825,2825,2825,0
20240514,153400,26976200,2825,2825,2825,2825,0
20240514,153300,26976200,2825,2825,2825,2825,0
20240514,153200,26976200,2825,2825,2825,2825,0
20240514,153100,26976200,2825,2825,2825,2825,0
20240514,153000,26976200,2825,2825,2825,2825,84
20240514,152900,26738900,2810,2810,2810,2810,0
20240514,152800,26738900,2810,2810,2810,2810,0
20240514,152700,26738900,2810,2810,2810,2810,0
20240514,152600,26738900,2810,2810,2810,2810,0
20240514,152500,26738900,2810,2810,2810,2810,0
20240514,152400,26738900,2810,2810,2810,2810,0
20240514,152300,26738900,2810,2810,2810,2810,0
20240514,152200,26738900,2810,2810,2810,2810,0
20240514,152100,26738900,2810,2810,2810,2810,0
20240514,152000,26738900,2810,2810,2810,2810,0
20240514,151900,26738900,2810,2810,2810,2810,15
20240514,151800,26696750,2825,2825,2825,2825,0
20240514,151700,26696750,2825,2825,2825,2825,0
20240514,151600,26696750,2825,2825,2825,2825,0
20240514,151500,26696750,2825,2825,2825,2825,0
20240514,151400,26696750,2825,2825,2825,2825,0
20240514,151300,26696750,2825,2825,2825,2825,0
20240514,151200,26696750,2825,2825,2825,2825,0
20240514,151100,26696750,2825,2825,2825,2825,0
20240514,151000,26696750,2825,2825,2825,2825,0
20240514,150900,26696750,2825,2825,2825,2825,0
20240514,150800,26696750,2825,2825,2825,2825,0
20240514,150700,26696750,2825,2825,2825,2825,0
20240514,150600,26696750,2825,2825,2825,2825,0
20240514,150500,26696750,2825,2825,2825,2825,0
20240514,150400,26696750,2825,2825,2825,2825,0
20240514,150300,26696750,2825,2825,2825,2825,2
20240514,150200,26691100,2825,2825,2825,2825,0
20240514,150100,26691100,2825,2820,2825,2820,71
20240514,150000,26490875,2825,2820,2825,2800,1347
20240514,145900,22708350,2825,2825,2825,2825,342
20240514,145800,21742200,2830,2830,2830,2830,0
20240514,145700,21742200,2830,2830,2830,2830,0
20240514,145600,21742200,2830,2830,2830,2830,2
20240514,145500,21736540,2825,2825,2825,2825,260
20240514,145400,21002040,2830,2830,2830,2830,0
20240514,145300,21002040,2830,2830,2830,2830,0
20240514,145200,21002040,2830,2830,2830,2830,2
20240514,145100,20996380,2830,2830,2830,2830,2
20240514,145000,20990720,2825,2825,2825,2825,150
20240514,144900,20566970,2830,2830,2830,2830,0
20240514,144800,20566970,2830,2830,2830,2830,0
20240514,144700,20566970,2830,2830,2830,2830,0
20240514,144600,20566970,2830,2830,2830,2830,1
20240514,144500,20564140,2830,2830,2830,2830,0
20240514,144400,20564140,2830,2830,2830,2830,0
20240514,144300,20564140,2830,2830,2830,2830,1
20240514,144200,20561310,2825,2825,2825,2825,0
20240514,144100,20561310,2825,2825,2825,2825,0
20240514,144000,20561310,2825,2825,2825,2825,1
20240514,143900,20558485,2830,2830,2830,2830,57
20240514,143800,20397175,2835,2835,2835,2835,4
20240514,143700,20385835,2835,2835,2835,2835,0
20240514,143600,20385835,2835,2835,2835,2835,0
20240514,143500,20385835,2835,2835,2835,2835,1
20240514,143400,20383000,2835,2835,2835,2835,0
20240514,143300,20383000,2835,2835,2835,2835,0
20240514,143200,20383000,2835,2835,2835,2835,0
20240514,143100,20383000,2835,2835,2835,2835,1
20240514,143000,20380165,2835,2835,2835,2835,0
20240514,142900,20380165,2835,2835,2835,2835,0
20240514,142800,20380165,2835,2835,2835,2835,1
20240514,142700,20377330,2830,2830,2830,2830,148
20240514,142600,19958490,2830,2830,2830,2830,0
20240514,142500,19958490,2830,2830,2830,2830,0
20240514,142400,19958490,2830,2830,2830,2830,0
20240514,142300,19958490,2830,2830,2830,2830,1
20240514,142200,19955660,2830,2830,2830,2830,0
20240514,142100,19955660,2830,2830,2830,2830,0
20240514,142000,19955660,2830,2830,2830,2830,0
20240514,141900,19955660,2830,2830,2830,2830,0
20240514,141800,19955660,2830,2830,2830,2830,0
20240514,141700,19955660,2830,2830,2830,2830,0
20240514,141600,19955660,2830,2830,2830,2830,0
20240514,141500,19955660,2830,2830,2830,2830,4
20240514,141400,19944340,2830,2830,2830,2830,0
20240514,141300,19944340,2830,2830,2830,2830,0
20240514,141200,19944340,2830,2830,2830,2830,0
20240514,141100,19944340,2830,2830,2830,2830,0
20240514,141000,19944340,2830,2830,2830,2830,0
20240514,140900,19944340,2830,2830,2830,2830,0
20240514,140800,19944340,2830,2830,2830,2830,0
20240514,140700,19944340,2830,2830,2830,2830,0
20240514,140600,19944340,2830,2830,2830,2830,0
20240514,140500,19944340,2830,2830,2830,2830,0
20240514,140400,19944340,2830,2825,2830,2825,401
20240514,140300,18811510,2830,2830,2830,2830,0
20240514,140200,18811510,2830,2830,2830,2830,0
20240514,140100,18811510,2830,2830,2830,2830,0
20240514,140000,18811510,2830,2830,2830,2830,0
20240514,135900,18811510,2830,2830,2830,2830,0
20240514,135800,18811510,2830,2830,2830,2830,0
20240514,135700,18811510,2830,2830,2830,2830,0
20240514,135600,18811510,2830,2830,2830,2830,0
20240514,135500,18811510,2830,2830,2830,2830,0
20240514,135400,18811510,2830,2830,2830,2830,0
20240514,135300,18811510,2830,2830,2830,2830,0
20240514,135200,18811510,2830,2830,2830,2830,0
20240514,135100,18811510,2830,2830,2830,2830,0
20240514,135000,18811510,2830,2830,2830,2830,35
20240514,134900,18712460,2830,2830,2830,2830,0
20240514,134800,18712460,2830,2830,2830,2830,0
20240514,134700,18712460,2830,2830,2830,2830,0
20240514,134600,18712460,2830,2830,2830,2830,0
20240514,134500,18712460,2830,2830,2830,2830,100
20240514,134400,18429460,2830,2830,2830,2830,0
20240514,134300,18429460,2830,2830,2830,2830,0
20240514,134200,18429460,2830,2830,2830,2830,0
20240514,134100,18429460,2830,2830,2830,2830,0
20240514,134000,18429460,2830,2830,2830,2830,300
20240514,133900,17580460,2830,2830,2830,2830,0
20240514,133800,17580460,2830,2830,2830,2830,0
20240514,133700,17580460,2830,2830,2830,2830,0
20240514,133600,17580460,2830,2830,2830,2830,0
20240514,133500,17580460,2830,2830,2830,2830,0
20240514,133400,17580460,2830,2830,2830,2830,0
20240514,133300,17580460,2830,2830,2830,2830,0
20240514,133200,17580460,2830,2830,2830,2830,0
20240514,133100,17580460,2830,2830,2830,2830,0
20240514,133000,17580460,2830,2830,2830,2830,0
20240514,132900,17580460,2830,2830,2830,2830,0
20240514,132800,17580460,2830,2830,2830,2830,0
20240514,132700,17580460,2830,2830,2830,2830,0
20240514,132600,17580460,2830,2830,2830,2830,0
20240514,132500,17580460,2830,2830,2830,2830,10
20240514,132400,17552160,2830,2830,2830,2830,0
20240514,132300,17552160,2830,2830,2830,2830,0
20240514,132200,17552160,2830,2830,2830,2830,0
20240514,132100,17552160,2830,2830,2830,2830,0
20240514,132000,17552160,2830,2830,2830,2830,0
20240514,131900,17552160,2830,2830,2830,2830,0
20240514,131800,17552160,2830,2830,2830,2830,0
20240514,131700,17552160,2830,2830,2830,2830,0
20240514,131600,17552160,2830,2830,2830,2830,0
20240514,131500,17552160,2830,2830,2830,2830,1
20240514,131400,17549330,2825,2825,2825,2825,0
20240514,131300,17549330,2825,2825,2825,2825,0
20240514,131200,17549330,2825,2825,2825,2825,0
20240514,131100,17549330,2825,2825,2825,2825,30
20240514,131000,17464580,2830,2830,2830,2830,0
20240514,130900,17464580,2830,2830,2830,2830,0
20240514,130800,17464580,2830,2830,2830,2830,0
20240514,130700,17464580,2830,2830,2830,2830,0
20240514,130600,17464580,2830,2830,2830,2830,0
20240514,130500,17464580,2830,2830,2830,2830,0
20240514,130400,17464580,2830,2830,2830,2830,0
20240514,130300,17464580,2830,2830,2830,2830,0
20240514,130200,17464580,2830,2830,2830,2830,0
20240514,130100,17464580,2830,2830,2830,2830,0
20240514,130000,17464580,2830,2830,2830,2830,0
20240514,125900,17464580,2830,2830,2830,2830,0
20240514,125800,17464580,2830,2830,2830,2830,0
20240514,125700,17464580,2830,2830,2830,2830,1
20240514,125600,17461750,2830,2830,2830,2830,1
20240514,125500,17458920,2830,2830,2830,2830,0
20240514,125400,17458920,2830,2830,2830,2830,0
20240514,125300,17458920,2830,2830,2830,2830,0
20240514,125200,17458920,2830,2830,2830,2830,0
20240514,125100,17458920,2830,2830,2830,2830,7
20240514,125000,17439110,2835,2835,2835,2835,0
20240514,124900,17439110,2835,2835,2835,2835,6
20240514,124800,17422100,2825,2830,2830,2825,679
20240514,124700,15501425,2830,2830,2830,2830,0
20240514,124600,15501425,2830,2830,2830,2830,0
20240514,124500,15501425,2830,2830,2830,2830,0
20240514,124400,15501425,2830,2830,2830,2830,0
20240514,124300,15501425,2830,2830,2830,2830,1
20240514,124200,15498595,2825,2825,2825,2825,0
20240514,124100,15498595,2825,2825,2825,2825,11
20240514,124000,15467520,2830,2830,2830,2830,0
20240514,123900,15467520,2830,2830,2830,2830,20
20240514,123800,15410920,2835,2835,2835,2835,0
20240514,123700,15410920,2835,2835,2835,2835,0
20240514,123600,15410920,2835,2835,2835,2835,0
20240514,123500,15410920,2835,2835,2835,2835,0
20240514,123400,15410920,2835,2835,2835,2835,0
20240514,123300,15410920,2835,2835,2835,2835,0
20240514,123200,15410920,2835,2835,2835,2835,1
20240514,123100,15408085,2835,2835,2835,2835,1
20240514,123000,15405250,2830,2830,2830,2830,20
20240514,122900,15348650,2835,2835,2835,2835,1
20240514,122800,15345815,2835,2835,2835,2835,0
20240514,122700,15345815,2835,2835,2835,2835,0
20240514,122600,15345815,2835,2835,2835,2835,0
20240514,122500,15345815,2835,2835,2835,2835,0
20240514,122400,15345815,2835,2835,2835,2835,0
20240514,122300,15345815,2835,2835,2835,2835,0
20240514,122200,15345815,2835,2835,2835,2835,0
20240514,122100,15345815,2835,2835,2835,2835,0
20240514,122000,15345815,2835,2835,2835,2835,0
20240514,121900,15345815,2835,2835,2835,2835,0
20240514,121800,15345815,2835,2835,2835,2835,0
20240514,121700,15345815,2835,2835,2835,2835,0
20240514,121600,15345815,2835,2835,2835,2835,0
20240514,121500,15345815,2835,2835,2835,2835,0
20240514,121400,15345815,2835,2835,2835,2835,0
20240514,121300,15345815,2835,2835,2835,2835,0
20240514,121200,15345815,2835,2835,2835,2835,0
20240514,121100,15345815,2835,2835,2835,2835,0
20240514,121000,15345815,2835,2835,2835,2835,0
20240514,120900,15345815,2835,2835,2835,2835,0
20240514,120800,15345815,2835,2835,2835,2835,1
20240514,120700,15342980,2820,2835,2835,2820,63
20240514,120600,15165245,2835,2830,2835,2830,77
20240514,120500,14947330,2830,2825,2830,2820,15
20240514,120400,14904990,2840,2840,2840,2840,0
20240514,120300,14904990,2840,2840,2840,2840,0
20240514,120200,14904990,2840,2840,2840,2840,0
20240514,120100,14904990,2840,2840,2840,2840,0
20240514,120000,14904990,2840,2840,2840,2840,0
20240514,115900,14904990,2840,2840,2840,2840,0
20240514,115800,14904990,2840,2840,2840,2840,0
20240514,115700,14904990,2840,2840,2840,2840,0
20240514,115600,14904990,2840,2840,2840,2840,0
20240514,115500,14904990,2840,2840,2840,2840,0
20240514,115400,14904990,2840,2840,2840,2840,0
20240514,115300,14904990,2840,2840,2840,2840,0
20240514,115200,14904990,2840,2840,2840,2840,0
20240514,115100,14904990,2840,2840,2840,2840,0
20240514,115000,14904990,2840,2840,2840,2840,0
20240514,114900,14904990,2840,2840,2840,2840,0
20240514,114800,14904990,2840,2840,2840,2840,0
20240514,114700,14904990,2840,2840,2840,2840,0
20240514,114600,14904990,2840,2840,2840,2840,0
20240514,114500,14904990,2840,2840,2840,2840,0
20240514,114400,14904990,2840,2840,2840,2840,0
20240514,114300,14904990,2840,2840,2840,2840,0
20240514,114200,14904990,2840,2840,2840,2840,1
20240514,114100,14902150,2820,2820,2820,2820,0
20240514,114000,14902150,2820,2820,2820,2820,101
20240514,113900,14617330,2840,2840,2840,2840,0
20240514,113800,14617330,2840,2840,2840,2840,0
20240514,113700,14617330,2840,2840,2840,2840,0
20240514,113600,14617330,2840,2840,2840,2840,0
20240514,113500,14617330,2840,2840,2840,2840,0
20240514,113400,14617330,2840,2840,2840,2840,0
20240514,113300,14617330,2840,2840,2840,2840,0
20240514,113200,14617330,2840,2840,2840,2840,1
20240514,113100,14614490,2840,2840,2840,2840,0
20240514,113000,14614490,2840,2840,2840,2840,0
20240514,112900,14614490,2840,2840,2840,2840,0
20240514,112800,14614490,2840,2840,2840,2840,0
20240514,112700,14614490,2840,2840,2840,2840,2
20240514,112600,14608810,2840,2840,2840,2840,0
20240514,112500,14608810,2840,2840,2840,2840,0
20240514,112400,14608810,2840,2840,2840,2840,1
20240514,112300,14605970,2820,2820,2820,2820,0
20240514,112200,14605970,2820,2825,2825,2820,100
20240514,112100,14323745,2840,2840,2840,2840,0
20240514,112000,14323745,2840,2840,2840,2840,0
20240514,111900,14323745,2840,2840,2840,2840,0
20240514,111800,14323745,2840,2840,2840,2840,0
20240514,111700,14323745,2840,2840,2840,2840,0
20240514,111600,14323745,2840,2840,2840,2840,0
20240514,111500,14323745,2840,2840,2840,2840,0
20240514,111400,14323745,2840,2840,2840,2840,35
20240514,111300,14224345,2840,2840,2840,2840,0
20240514,111200,14224345,2840,2840,2840,2840,0
20240514,111100,14224345,2840,2840,2840,2840,0
20240514,111000,14224345,2840,2835,2840,2835,21
20240514,110900,14164805,2840,2840,2840,2840,10
20240514,110800,14136405,2835,2835,2835,2835,0
20240514,110700,14136405,2835,2835,2835,2835,2
20240514,110600,14130735,2840,2840,2840,2840,1
20240514,110500,14127895,2840,2840,2840,2840,3
20240514,110400,14119375,2825,2835,2835,2825,58
20240514,110300,13955515,2840,2840,2840,2840,6
20240514,110200,13938475,2840,2840,2840,2840,0
20240514,110100,13938475,2840,2840,2840,2840,0
20240514,110000,13938475,2840,2840,2840,2840,0
20240514,105900,13938475,2840,2840,2840,2840,0
20240514,105800,13938475,2840,2840,2840,2840,0
20240514,105700,13938475,2840,2840,2840,2840,0
20240514,105600,13938475,2840,2840,2840,2840,0
20240514,105500,13938475,2840,2840,2840,2840,0
20240514,105400,13938475,2840,2840,2840,2840,0
20240514,105300,13938475,2840,2840,2840,2840,0
20240514,105200,13938475,2840,2840,2840,2840,0
20240514,105100,13938475,2840,2840,2840,2840,0
20240514,105000,13938475,2840,2825,2840,2825,2
20240514,104900,13932810,2840,2840,2840,2840,0
20240514,104800,13932810,2840,2840,2840,2840,0
20240514,104700,13932810,2840,2840,2840,2840,0
20240514,104600,13932810,2840,2840,2840,2840,0
20240514,104500,13932810,2840,2840,2840,2840,0
20240514,104400,13932810,2840,2840,2840,2840,0
20240514,104300,13932810,2840,2840,2840,2840,0
20240514,104200,13932810,2840,2840,2840,2840,0
20240514,104100,13932810,2840,2840,2840,2840,0
20240514,104000,13932810,2840,2840,2840,2840,0
20240514,103900,13932810,2840,2840,2840,2840,0
20240514,103800,13932810,2840,2840,2840,2840,0
20240514,103700,13932810,2840,2840,2840,2840,0
20240514,103600,13932810,2840,2840,2840,2840,0
20240514,103500,13932810,2840,2840,2840,2840,300
20240514,103400,13080810,2840,2840,2840,2840,0
20240514,103300,13080810,2840,2840,2840,2840,1
20240514,103200,13077970,2840,2840,2840,2840,0
20240514,103100,13077970,2840,2840,2840,2840,0
20240514,103000,13077970,2840,2840,2840,2840,0
20240514,102900,13077970,2840,2840,2840,2840,0
20240514,102800,13077970,2840,2840,2840,2840,16
20240514,102700,13032530,2840,2835,2840,2835,2
20240514,102600,13026855,2835,2835,2835,2835,1
20240514,102500,13024020,2840,2840,2840,2840,0
20240514,102400,13024020,2840,2840,2840,2840,0
20240514,102300,13024020,2840,2840,2840,2840,0
20240514,102200,13024020,2840,2840,2840,2840,0
20240514,102100,13024020,2840,2840,2840,2840,0
20240514,102000,13024020,2840,2835,2840,2835,160
20240514,101900,12570410,2835,2835,2835,2835,1
20240514,101800,12567575,2835,2835,2835,2835,0
20240514,101700,12567575,2835,2835,2835,2835,0
20240514,101600,12567575,2835,2835,2835,2835,0
20240514,101500,12567575,2835,2835,2835,2835,0
20240514,101400,12567575,2835,2835,2835,2835,342
20240514,101300,11598005,2840,2840,2840,2840,0
20240514,101200,11598005,2840,2840,2840,2840,350
20240514,101100,10604005,2840,2840,2840,2840,0
20240514,101000,10604005,2840,2840,2840,2840,0
20240514,100900,10604005,2840,2840,2840,2840,1
20240514,100800,10601165,2840,2840,2840,2840,0
20240514,100700,10601165,2840,2840,2840,2840,0
20240514,100600,10601165,2840,2840,2840,2840,7
20240514,100500,10581285,2840,2840,2840,2835,123
20240514,100400,10232175,2840,2840,2840,2840,63
20240514,100300,10053255,2840,2840,2840,2840,501
20240514,100200,8630415,2840,2835,2840,2835,19
20240514,100100,8576540,2835,2835,2835,2835,1200
20240514,100000,5174540,2835,2835,2835,2835,0
20240514,095900,5174540,2835,2835,2835,2835,0
20240514,095800,5174540,2835,2835,2835,2835,2
20240514,095700,5168870,2835,2835,2835,2835,1
20240514,095600,5166035,2835,2835,2835,2835,0
20240514,095500,5166035,2835,2835,2835,2835,0
20240514,095400,5166035,2835,2835,2835,2835,0
20240514,095300,5166035,2835,2835,2835,2835,0
20240514,095200,5166035,2835,2835,2835,2835,2
20240514,095100,5160365,2835,2835,2835,2835,1
20240514,095000,5157530,2835,2835,2835,2835,0
20240514,094900,5157530,2835,2835,2835,2835,10
20240514,094800,5129180,2835,2835,2835,2835,0
20240514,094700,5129180,2835,2835,2835,2835,0
20240514,094600,5129180,2835,2835,2835,2835,0
20240514,094500,5129180,2835,2835,2835,2835,0
20240514,094400,5129180,2835,2835,2835,2835,0
20240514,094300,5129180,2835,2835,2835,2835,0
20240514,094200,5129180,2835,2835,2835,2835,0
20240514,094100,5129180,2835,2835,2835,2835,0
20240514,094000,5129180,2835,2835,2835,2835,0
20240514,093900,5129180,2835,2835,2835,2835,0
20240514,093800,5129180,2835,2835,2835,2835,100
20240514,093700,4845680,2835,2830,2835,2830,3
20240514,093600,4837180,2835,2835,2835,2835,0
20240514,093500,4837180,2835,2835,2835,2835,120
20240514,093400,4496980,2835,2835,2835,2835,0
20240514,093300,4496980,2835,2835,2835,2835,0
20240514,093200,4496980,2835,2830,2835,2830,98
20240514,093100,4219315,2830,2830,2830,2830,164
20240514,093000,3755195,2830,2830,2830,2830,4
20240514,092900,3743875,2835,2835,2835,2835,0
20240514,092800,3743875,2835,2835,2835,2835,0
20240514,092700,3743875,2835,2835,2835,2835,0
20240514,092600,3743875,2835,2835,2835,2835,1
20240514,092500,3741040,2835,2835,2835,2835,0
20240514,092400,3741040,2835,2835,2835,2835,0
20240514,092300,3741040,2835,2835,2835,2835,1
20240514,092200,3738205,2835,2820,2835,2820,99
20240514,092100,3459010,2820,2820,2820,2820,405
20240514,092000,2316910,2835,2835,2835,2835,5
20240514,091900,2302735,2835,2835,2835,2835,0
20240514,091800,2302735,2835,2835,2835,2835,0
20240514,091700,2302735,2835,2835,2835,2835,0
20240514,091600,2302735,2835,2835,2835,2835,0
20240514,091500,2302735,2835,2835,2835,2835,0
20240514,091400,2302735,2835,2835,2835,2835,0
20240514,091300,2302735,2835,2835,2835,2835,0
20240514,091200,2302735,2835,2835,2835,2835,0
20240514,091100,2302735,2835,2835,2835,2835,0
20240514,091000,2302735,2835,2835,2835,2835,0
20240514,090900,2302735,2835,2835,2835,2835,20
20240514,090800,2246035,2835,2835,2835,2835,10
20240514,090700,2217685,2815,2815,2815,2815,0
20240514,090600,2217685,2815,2815,2815,2815,228
20240514,090500,1575865,2815,2815,2815,2815,10
20240514,090400,1547715,2815,2835,2835,2815,4
20240514,090300,1536415,2815,2815,2815,2815,2
20240514,090200,1530785,2835,2830,2835,2830,502
20240514,090100,110115,2830,2830,2830,2830,0
20240514,090000,110115,2830,2800,2830,2800,39