KissMeData/306620/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210200,543260275,2955,2955,2955,2955,1991
20240514,210100,543260275,2955,2955,2955,2955,0
20240514,210000,543260275,2955,2955,2955,2955,0
20240514,205900,543260275,2955,2955,2955,2955,0
20240514,205800,543260275,2955,2955,2955,2955,0
20240514,205700,543260275,2955,2955,2955,2955,0
20240514,205600,543260275,2955,2955,2955,2955,0
20240514,205500,543260275,2955,2955,2955,2955,0
20240514,205400,543260275,2955,2955,2955,2955,0
20240514,205300,543260275,2955,2955,2955,2955,0
20240514,205200,543260275,2955,2955,2955,2955,0
20240514,205100,543260275,2955,2955,2955,2955,0
20240514,205000,543260275,2955,2955,2955,2955,0
20240514,204900,543260275,2955,2955,2955,2955,0
20240514,204800,543260275,2955,2955,2955,2955,0
20240514,204700,543260275,2955,2955,2955,2955,0
20240514,204600,543260275,2955,2955,2955,2955,0
20240514,204500,543260275,2955,2955,2955,2955,0
20240514,204400,543260275,2955,2955,2955,2955,0
20240514,204300,543260275,2955,2955,2955,2955,0
20240514,204200,543260275,2955,2955,2955,2955,0
20240514,204100,543260275,2955,2955,2955,2955,0
20240514,204000,543260275,2955,2955,2955,2955,0
20240514,203900,543260275,2955,2955,2955,2955,0
20240514,203800,543260275,2955,2955,2955,2955,0
20240514,203700,543260275,2955,2955,2955,2955,0
20240514,203600,543260275,2955,2955,2955,2955,0
20240514,203500,543260275,2955,2955,2955,2955,0
20240514,203400,543260275,2955,2955,2955,2955,0
20240514,203300,543260275,2955,2955,2955,2955,0
20240514,203200,543260275,2955,2955,2955,2955,1991
20240514,203100,543260275,2955,2955,2955,2955,0
20240514,203000,543260275,2955,2955,2955,2955,0
20240514,202900,543260275,2955,2955,2955,2955,0
20240514,202800,543260275,2955,2955,2955,2955,0
20240514,202700,543260275,2955,2955,2955,2955,0
20240514,202600,543260275,2955,2955,2955,2955,0
20240514,202500,543260275,2955,2955,2955,2955,0
20240514,202400,543260275,2955,2955,2955,2955,0
20240514,202300,543260275,2955,2955,2955,2955,0
20240514,202200,543260275,2955,2955,2955,2955,0
20240514,202100,543260275,2955,2955,2955,2955,0
20240514,202000,543260275,2955,2955,2955,2955,0
20240514,201900,543260275,2955,2955,2955,2955,0
20240514,201800,543260275,2955,2955,2955,2955,0
20240514,201700,543260275,2955,2955,2955,2955,0
20240514,201600,543260275,2955,2955,2955,2955,0
20240514,201500,543260275,2955,2955,2955,2955,0
20240514,201400,543260275,2955,2955,2955,2955,0
20240514,201300,543260275,2955,2955,2955,2955,0
20240514,201200,543260275,2955,2955,2955,2955,0
20240514,201100,543260275,2955,2955,2955,2955,0
20240514,201000,543260275,2955,2955,2955,2955,0
20240514,200900,543260275,2955,2955,2955,2955,0
20240514,200800,543260275,2955,2955,2955,2955,0
20240514,200700,543260275,2955,2955,2955,2955,0
20240514,200600,543260275,2955,2955,2955,2955,0
20240514,200500,543260275,2955,2955,2955,2955,0
20240514,200400,543260275,2955,2955,2955,2955,0
20240514,200300,543260275,2955,2955,2955,2955,0
20240514,200200,543260275,2955,2955,2955,2955,1991
20240514,200100,543260275,2955,2955,2955,2955,0
20240514,200000,543260275,2955,2955,2955,2955,0
20240514,195900,543260275,2955,2955,2955,2955,0
20240514,195800,543260275,2955,2955,2955,2955,0
20240514,195700,543260275,2955,2955,2955,2955,0
20240514,195600,543260275,2955,2955,2955,2955,0
20240514,195500,543260275,2955,2955,2955,2955,0
20240514,195400,543260275,2955,2955,2955,2955,0
20240514,195300,543260275,2955,2955,2955,2955,0
20240514,195200,543260275,2955,2955,2955,2955,0
20240514,195100,543260275,2955,2955,2955,2955,0
20240514,195000,543260275,2955,2955,2955,2955,0
20240514,194900,543260275,2955,2955,2955,2955,0
20240514,194800,543260275,2955,2955,2955,2955,0
20240514,194700,543260275,2955,2955,2955,2955,0
20240514,194600,543260275,2955,2955,2955,2955,0
20240514,194500,543260275,2955,2955,2955,2955,0
20240514,194400,543260275,2955,2955,2955,2955,0
20240514,194300,543260275,2955,2955,2955,2955,0
20240514,194200,543260275,2955,2955,2955,2955,0
20240514,194100,543260275,2955,2955,2955,2955,0
20240514,194000,543260275,2955,2955,2955,2955,0
20240514,193900,543260275,2955,2955,2955,2955,0
20240514,193800,543260275,2955,2955,2955,2955,0
20240514,193700,543260275,2955,2955,2955,2955,0
20240514,193600,543260275,2955,2955,2955,2955,0
20240514,193500,543260275,2955,2955,2955,2955,0
20240514,193400,543260275,2955,2955,2955,2955,0
20240514,193300,543260275,2955,2955,2955,2955,0
20240514,193200,543260275,2955,2955,2955,2955,1991
20240514,193100,543260275,2955,2955,2955,2955,0
20240514,193000,543260275,2955,2955,2955,2955,0
20240514,192900,543260275,2955,2955,2955,2955,0
20240514,192800,543260275,2955,2955,2955,2955,0
20240514,192700,543260275,2955,2955,2955,2955,0
20240514,192600,543260275,2955,2955,2955,2955,0
20240514,192500,543260275,2955,2955,2955,2955,0
20240514,192400,543260275,2955,2955,2955,2955,0
20240514,192300,543260275,2955,2955,2955,2955,0
20240514,192200,543260275,2955,2955,2955,2955,0
20240514,192100,543260275,2955,2955,2955,2955,0
20240514,192000,543260275,2955,2955,2955,2955,0
20240514,191900,543260275,2955,2955,2955,2955,0
20240514,191800,543260275,2955,2955,2955,2955,0
20240514,191700,543260275,2955,2955,2955,2955,0
20240514,191600,543260275,2955,2955,2955,2955,0
20240514,191500,543260275,2955,2955,2955,2955,0
20240514,191400,543260275,2955,2955,2955,2955,0
20240514,191300,543260275,2955,2955,2955,2955,0
20240514,191200,543260275,2955,2955,2955,2955,0
20240514,191100,543260275,2955,2955,2955,2955,0
20240514,191000,543260275,2955,2955,2955,2955,0
20240514,190900,543260275,2955,2955,2955,2955,0
20240514,190800,543260275,2955,2955,2955,2955,0
20240514,190700,543260275,2955,2955,2955,2955,0
20240514,190600,543260275,2955,2955,2955,2955,0
20240514,190500,543260275,2955,2955,2955,2955,0
20240514,190400,543260275,2955,2955,2955,2955,0
20240514,190300,543260275,2955,2955,2955,2955,0
20240514,190200,543260275,2955,2955,2955,2955,1991
20240514,190100,543260275,2955,2955,2955,2955,0
20240514,190000,543260275,2955,2955,2955,2955,0
20240514,185900,543260275,2955,2955,2955,2955,0
20240514,185800,543260275,2955,2955,2955,2955,0
20240514,185700,543260275,2955,2955,2955,2955,0
20240514,185600,543260275,2955,2955,2955,2955,0
20240514,185500,543260275,2955,2955,2955,2955,0
20240514,185400,543260275,2955,2955,2955,2955,0
20240514,185300,543260275,2955,2955,2955,2955,0
20240514,185200,543260275,2955,2955,2955,2955,0
20240514,185100,543260275,2955,2955,2955,2955,0
20240514,185000,543260275,2955,2955,2955,2955,0
20240514,184900,543260275,2955,2955,2955,2955,0
20240514,184800,543260275,2955,2955,2955,2955,0
20240514,184700,543260275,2955,2955,2955,2955,0
20240514,184600,543260275,2955,2955,2955,2955,0
20240514,184500,543260275,2955,2955,2955,2955,0
20240514,184400,543260275,2955,2955,2955,2955,0
20240514,184300,543260275,2955,2955,2955,2955,0
20240514,184200,543260275,2955,2955,2955,2955,0
20240514,184100,543260275,2955,2955,2955,2955,0
20240514,184000,543260275,2955,2955,2955,2955,0
20240514,183900,543260275,2955,2955,2955,2955,0
20240514,183800,543260275,2955,2955,2955,2955,0
20240514,183700,543260275,2955,2955,2955,2955,0
20240514,183600,543260275,2955,2955,2955,2955,0
20240514,183500,543260275,2955,2955,2955,2955,0
20240514,183400,543260275,2955,2955,2955,2955,0
20240514,183300,543260275,2955,2955,2955,2955,0
20240514,183200,543260275,2955,2955,2955,2955,1991
20240514,183100,543260275,2955,2955,2955,2955,0
20240514,183000,543260275,2955,2955,2955,2955,0
20240514,182900,543260275,2955,2955,2955,2955,0
20240514,182800,543260275,2955,2955,2955,2955,0
20240514,182700,543260275,2955,2955,2955,2955,0
20240514,182600,543260275,2955,2955,2955,2955,0
20240514,182500,543260275,2955,2955,2955,2955,0
20240514,182400,543260275,2955,2955,2955,2955,0
20240514,182300,543260275,2955,2955,2955,2955,0
20240514,182200,543260275,2955,2955,2955,2955,0
20240514,182100,543260275,2955,2955,2955,2955,0
20240514,182000,543260275,2955,2955,2955,2955,0
20240514,181900,543260275,2955,2955,2955,2955,0
20240514,181800,543260275,2955,2955,2955,2955,0
20240514,181700,543260275,2955,2955,2955,2955,0
20240514,181600,543260275,2955,2955,2955,2955,0
20240514,181500,543260275,2955,2955,2955,2955,0
20240514,181400,543260275,2955,2955,2955,2955,0
20240514,181300,543260275,2955,2955,2955,2955,0
20240514,181200,543260275,2955,2955,2955,2955,0
20240514,181100,543260275,2955,2955,2955,2955,0
20240514,181000,543260275,2955,2955,2955,2955,0
20240514,180900,543260275,2955,2955,2955,2955,0
20240514,180800,543260275,2955,2955,2955,2955,0
20240514,180700,543260275,2955,2955,2955,2955,0
20240514,180600,543260275,2955,2955,2955,2955,0
20240514,180500,543260275,2955,2955,2955,2955,0
20240514,180400,543260275,2955,2955,2955,2955,0
20240514,180300,543260275,2955,2955,2955,2955,0
20240514,180200,543260275,2955,2955,2955,2955,1991
20240514,180100,543260275,2955,2955,2955,2955,0
20240514,180000,543260275,2955,2955,2955,2955,0
20240514,175900,543260275,2955,2955,2955,2955,0
20240514,175800,543260275,2955,2955,2955,2955,0
20240514,175700,543260275,2955,2955,2955,2955,0
20240514,175600,543260275,2955,2955,2955,2955,0
20240514,175500,543260275,2955,2955,2955,2955,0
20240514,175400,543260275,2955,2955,2955,2955,0
20240514,175300,543260275,2955,2955,2955,2955,0
20240514,175200,543260275,2955,2955,2955,2955,0
20240514,175100,543260275,2955,2955,2955,2955,0
20240514,175000,543260275,2955,2955,2955,2955,0
20240514,174900,543260275,2955,2955,2955,2955,0
20240514,174800,543260275,2955,2955,2955,2955,0
20240514,174700,543260275,2955,2955,2955,2955,0
20240514,174600,543260275,2955,2955,2955,2955,0
20240514,174500,543260275,2955,2955,2955,2955,0
20240514,174400,543260275,2955,2955,2955,2955,0
20240514,174300,543260275,2955,2955,2955,2955,0
20240514,174200,543260275,2955,2955,2955,2955,0
20240514,174100,543260275,2955,2955,2955,2955,0
20240514,174000,543260275,2955,2955,2955,2955,0
20240514,173900,543260275,2955,2955,2955,2955,0
20240514,173800,543260275,2955,2955,2955,2955,0
20240514,173700,543260275,2955,2955,2955,2955,0
20240514,173600,543260275,2955,2955,2955,2955,0
20240514,173500,543260275,2955,2955,2955,2955,0
20240514,173400,543260275,2955,2955,2955,2955,0
20240514,173300,543260275,2955,2955,2955,2955,0
20240514,173200,543260275,2955,2955,2955,2955,1991
20240514,173100,543260275,2955,2955,2955,2955,0
20240514,173000,543260275,2955,2955,2955,2955,0
20240514,172900,543260275,2955,2955,2955,2955,0
20240514,172800,543260275,2955,2955,2955,2955,0
20240514,172700,543260275,2955,2955,2955,2955,0
20240514,172600,543260275,2955,2955,2955,2955,0
20240514,172500,543260275,2955,2955,2955,2955,0
20240514,172400,543260275,2955,2955,2955,2955,0
20240514,172300,543260275,2955,2955,2955,2955,0
20240514,172200,543260275,2955,2955,2955,2955,0
20240514,172100,543260275,2955,2955,2955,2955,0
20240514,172000,543260275,2955,2955,2955,2955,0
20240514,171900,543260275,2955,2955,2955,2955,0
20240514,171800,543260275,2955,2955,2955,2955,0
20240514,171700,543260275,2955,2955,2955,2955,0
20240514,171600,543260275,2955,2955,2955,2955,0
20240514,171500,543260275,2955,2955,2955,2955,0
20240514,171400,543260275,2955,2955,2955,2955,0
20240514,171300,543260275,2955,2955,2955,2955,0
20240514,171200,543260275,2955,2955,2955,2955,0
20240514,171100,543260275,2955,2955,2955,2955,0
20240514,171000,543260275,2955,2955,2955,2955,0
20240514,170900,543260275,2955,2955,2955,2955,0
20240514,170800,543260275,2955,2955,2955,2955,0
20240514,170700,543260275,2955,2955,2955,2955,0
20240514,170600,543260275,2955,2955,2955,2955,0
20240514,170500,543260275,2955,2955,2955,2955,0
20240514,170400,543260275,2955,2955,2955,2955,0
20240514,170300,543260275,2955,2955,2955,2955,0
20240514,170200,543260275,2955,2955,2955,2955,1991
20240514,170100,543260275,2955,2955,2955,2955,0
20240514,170000,543260275,2955,2955,2955,2955,0
20240514,165900,543260275,2955,2955,2955,2955,0
20240514,165800,543260275,2955,2955,2955,2955,0
20240514,165700,543260275,2955,2955,2955,2955,0
20240514,165600,543260275,2955,2955,2955,2955,0
20240514,165500,543260275,2955,2955,2955,2955,0
20240514,165400,543260275,2955,2955,2955,2955,0
20240514,165300,543260275,2955,2955,2955,2955,0
20240514,165200,543260275,2955,2955,2955,2955,0
20240514,165100,543260275,2955,2955,2955,2955,0
20240514,165000,543260275,2955,2955,2955,2955,0
20240514,164900,543260275,2955,2955,2955,2955,0
20240514,164800,543260275,2955,2955,2955,2955,0
20240514,164700,543260275,2955,2955,2955,2955,0
20240514,164600,543260275,2955,2955,2955,2955,0
20240514,164500,543260275,2955,2955,2955,2955,0
20240514,164400,543260275,2955,2955,2955,2955,0
20240514,164300,543260275,2955,2955,2955,2955,0
20240514,164200,543260275,2955,2955,2955,2955,0
20240514,164100,543260275,2955,2955,2955,2955,0
20240514,164000,543260275,2955,2955,2955,2955,0
20240514,163900,543260275,2955,2955,2955,2955,0
20240514,163800,543260275,2955,2955,2955,2955,0
20240514,163700,543260275,2955,2955,2955,2955,0
20240514,163600,543260275,2955,2955,2955,2955,0
20240514,163500,543260275,2955,2955,2955,2955,0
20240514,163400,543260275,2955,2955,2955,2955,0
20240514,163300,543260275,2955,2955,2955,2955,0
20240514,163200,543260275,2955,2955,2955,2955,1991
20240514,163100,543260275,2955,2955,2955,2955,0
20240514,163000,543260275,2955,2955,2955,2955,0
20240514,162900,543260275,2955,2955,2955,2955,0
20240514,162800,543260275,2955,2955,2955,2955,0
20240514,162700,543260275,2955,2955,2955,2955,0
20240514,162600,543260275,2955,2955,2955,2955,0
20240514,162500,543260275,2955,2955,2955,2955,0
20240514,162400,543260275,2955,2955,2955,2955,0
20240514,162300,543260275,2955,2955,2955,2955,0
20240514,162200,543260275,2955,2955,2955,2955,0
20240514,162100,543260275,2955,2955,2955,2955,0
20240514,162000,543260275,2955,2955,2955,2955,0
20240514,161900,543260275,2955,2955,2955,2955,0
20240514,161800,543260275,2955,2955,2955,2955,0
20240514,161700,543260275,2955,2955,2955,2955,0
20240514,161600,543260275,2955,2955,2955,2955,0
20240514,161500,543260275,2955,2955,2955,2955,0
20240514,161400,543260275,2955,2955,2955,2955,0
20240514,161300,543260275,2955,2955,2955,2955,0
20240514,161200,543260275,2955,2955,2955,2955,0
20240514,161100,543260275,2955,2955,2955,2955,0
20240514,161000,543260275,2955,2955,2955,2955,0
20240514,160900,543260275,2955,2955,2955,2955,0
20240514,160800,543260275,2955,2955,2955,2955,0
20240514,160700,543260275,2955,2955,2955,2955,0
20240514,160600,543260275,2955,2955,2955,2955,0
20240514,160500,543260275,2955,2955,2955,2955,0
20240514,160400,543260275,2955,2955,2955,2955,0
20240514,160300,543260275,2955,2955,2955,2955,0
20240514,160200,543260275,2955,2955,2955,2955,1991
20240514,160100,543260275,2955,2955,2955,2955,0
20240514,160000,543260275,2955,2955,2955,2955,0
20240514,155900,543260275,2955,2955,2955,2955,0
20240514,155800,543260275,2955,2955,2955,2955,0
20240514,155700,543260275,2955,2955,2955,2955,0
20240514,155600,543260275,2955,2955,2955,2955,0
20240514,155500,543260275,2955,2955,2955,2955,0
20240514,155400,543260275,2955,2955,2955,2955,0
20240514,155300,543260275,2955,2955,2955,2955,0
20240514,155200,543260275,2955,2955,2955,2955,0
20240514,155100,543260275,2955,2955,2955,2955,0
20240514,155000,543260275,2955,2955,2955,2955,0
20240514,154900,543260275,2955,2955,2955,2955,0
20240514,154800,543260275,2955,2955,2955,2955,0
20240514,154700,543260275,2955,2955,2955,2955,0
20240514,154600,543260275,2955,2955,2955,2955,0
20240514,154500,543260275,2955,2955,2955,2955,0
20240514,154400,543260275,2955,2955,2955,2955,0
20240514,154300,543260275,2955,2955,2955,2955,0
20240514,154200,543260275,2955,2955,2955,2955,0
20240514,154100,543260275,2955,2955,2955,2955,0
20240514,154000,543260275,2955,2955,2955,2955,0
20240514,153900,543260275,2955,2955,2955,2955,0
20240514,153800,543260275,2955,2955,2955,2955,0
20240514,153700,543260275,2955,2955,2955,2955,0
20240514,153600,543260275,2955,2955,2955,2955,0
20240514,153500,543260275,2955,2955,2955,2955,0
20240514,153400,543260275,2955,2955,2955,2955,0
20240514,153300,543260275,2955,2955,2955,2955,0
20240514,153200,543260275,2955,2955,2955,2955,1991
20240514,153100,543260275,2955,2955,2955,2955,0
20240514,153000,543260275,2955,2955,2955,2955,1991
20240514,152900,537376870,2955,2955,2955,2955,0
20240514,152800,537376870,2955,2955,2955,2955,0
20240514,152700,537376870,2955,2955,2955,2955,0
20240514,152600,537376870,2955,2955,2955,2955,0
20240514,152500,537376870,2955,2955,2955,2955,0
20240514,152400,537376870,2955,2955,2955,2955,0
20240514,152300,537376870,2955,2955,2955,2955,0
20240514,152200,537376870,2955,2955,2955,2955,0
20240514,152100,537376870,2955,2955,2955,2955,0
20240514,152000,537376870,2955,2955,2955,2955,0
20240514,151900,537376870,2955,2955,2955,2955,2000
20240514,151800,531466870,2955,2955,2955,2950,732
20240514,151700,529304075,2955,2955,2955,2950,1007
20240514,151600,526328640,2935,2965,2965,2935,6492
20240514,151500,507208005,2970,2970,2970,2970,190
20240514,151400,506643705,2965,2955,2965,2950,7024
20240514,151300,485909385,2970,2975,2975,2955,4355
20240514,151200,472985260,2980,2980,2980,2980,9
20240514,151100,472958440,2980,2980,2980,2980,40
20240514,151000,472839240,2980,2980,2980,2980,1
20240514,150900,472836260,2980,2980,2980,2980,2446
20240514,150800,465547180,2980,2970,2980,2970,240
20240514,150700,464832980,2965,2970,2970,2965,51
20240514,150600,464681750,2965,2985,2985,2965,3368
20240514,150500,454689470,2985,2985,2985,2985,100
20240514,150400,454390970,2985,2990,2995,2985,6013
20240514,150300,436436775,2985,2985,2985,2985,2
20240514,150200,436430805,2985,2985,2990,2980,303
20240514,150100,435524865,2990,2990,2990,2990,216
20240514,150000,434879025,2995,2990,2995,2975,68
20240514,145900,434676625,2985,2985,2985,2985,2074
20240514,145800,428485735,2985,2985,2985,2985,40
20240514,145700,428366335,2985,2990,2990,2985,51
20240514,145600,428214050,2990,2990,2990,2985,1597
20240514,145500,423444995,2980,2990,2990,2980,52
20240514,145400,423289810,2995,2985,2995,2985,11
20240514,145300,423256965,3000,3000,3000,3000,100
20240514,145200,422956965,3005,3005,3005,2990,219
20240514,145100,422299100,3005,3005,3005,3005,0
20240514,145000,422299100,3005,3010,3010,2985,502
20240514,144900,420800270,3015,2995,3015,2995,242
20240514,144800,420073380,2995,3005,3005,2980,4593
20240514,144700,406355870,3025,3020,3025,3005,3577
20240514,144600,395556535,3005,3005,3030,3005,3139
20240514,144500,386097345,3030,3000,3030,3000,2606
20240514,144400,378265245,3000,3005,3005,2995,1066
20240514,144300,375067000,3005,2950,3120,2950,28602
20240514,144200,288314550,2950,2950,2950,2950,1
20240514,144100,288311600,2950,2950,2950,2950,91
20240514,144000,288043150,2950,2945,2950,2945,1403
20240514,143900,283904305,2950,2950,2950,2950,0
20240514,143800,283904305,2950,2935,2950,2935,3
20240514,143700,283895470,2950,2950,2950,2950,0
20240514,143600,283895470,2950,2950,2950,2950,0
20240514,143500,283895470,2950,2950,2950,2950,5
20240514,143400,283880720,2935,2935,2935,2935,25
20240514,143300,283807345,2950,2950,2950,2950,2
20240514,143200,283801445,2945,2940,2945,2940,8
20240514,143100,283777915,2955,2940,2955,2940,4
20240514,143000,283766135,2945,2945,2945,2945,0
20240514,142900,283766135,2945,2950,2950,2940,2008
20240514,142800,277846200,2955,2955,2955,2955,153
20240514,142700,277394085,2955,2955,2955,2955,0
20240514,142600,277394085,2955,2955,2955,2955,0
20240514,142500,277394085,2955,2955,2955,2955,0
20240514,142400,277394085,2955,2955,2955,2955,0
20240514,142300,277394085,2955,2955,2955,2955,0
20240514,142200,277394085,2955,2955,2955,2955,0
20240514,142100,277394085,2955,2955,2955,2955,50
20240514,142000,277246335,2960,2960,2960,2960,0
20240514,141900,277246335,2960,2960,2960,2960,0
20240514,141800,277246335,2960,2960,2960,2960,0
20240514,141700,277246335,2960,2960,2960,2960,0
20240514,141600,277246335,2960,2960,2960,2960,0
20240514,141500,277246335,2960,2960,2960,2960,0
20240514,141400,277246335,2960,2960,2960,2960,0
20240514,141300,277246335,2960,2960,2960,2960,2
20240514,141200,277240415,2960,2960,2960,2960,4
20240514,141100,277228575,2950,2950,2950,2950,0
20240514,141000,277228575,2950,2950,2950,2950,80
20240514,140900,276992575,2950,2950,2950,2950,222
20240514,140800,276337675,2950,2950,2950,2950,3779
20240514,140700,265189625,2960,2955,2960,2955,648
20240514,140600,263271555,2955,2955,2955,2955,6
20240514,140500,263253825,2955,2950,2955,2950,226
20240514,140400,262587115,2950,2950,2950,2950,0
20240514,140300,262587115,2950,2950,2950,2950,0
20240514,140200,262587115,2950,2950,2950,2950,200
20240514,140100,261997115,2955,2955,2955,2955,5
20240514,140000,261982340,2960,2960,2960,2960,0
20240514,135900,261982340,2960,2960,2960,2960,0
20240514,135800,261982340,2960,2960,2960,2960,0
20240514,135700,261982340,2960,2960,2960,2960,0
20240514,135600,261982340,2960,2960,2960,2960,0
20240514,135500,261982340,2960,2960,2960,2960,0
20240514,135400,261982340,2960,2960,2960,2960,0
20240514,135300,261982340,2960,2960,2960,2960,0
20240514,135200,261982340,2960,2960,2960,2960,4
20240514,135100,261970500,2965,2965,2965,2965,7
20240514,135000,261949745,2965,2965,2965,2965,0
20240514,134900,261949745,2965,2945,2965,2945,6
20240514,134800,261932005,2945,2945,2945,2935,3680
20240514,134700,251107770,2945,2950,2950,2945,2259
20240514,134600,244454575,2950,2955,2955,2950,1027
20240514,134500,241424790,2955,2955,2955,2955,0
20240514,134400,241424790,2955,2955,2955,2955,0
20240514,134300,241424790,2955,2955,2955,2955,503
20240514,134200,239938425,2955,2955,2955,2955,139
20240514,134100,239527680,2960,2960,2960,2960,0
20240514,134000,239527680,2960,2960,2960,2960,6
20240514,133900,239509920,2965,2960,2965,2950,3001
20240514,133800,230649635,2960,2965,2965,2960,70
20240514,133700,230442185,2965,2965,2965,2965,16
20240514,133600,230394745,2965,2965,2965,2965,0
20240514,133500,230394745,2965,2965,2965,2965,0
20240514,133400,230394745,2965,2965,2965,2965,775
20240514,133300,228096870,2960,2960,2960,2960,0
20240514,133200,228096870,2960,2960,2960,2960,53
20240514,133100,227939990,2960,2960,2960,2960,0
20240514,133000,227939990,2960,2960,2960,2960,19
20240514,132900,227883750,2960,2960,2960,2960,51
20240514,132800,227732790,2960,2960,2960,2960,11
20240514,132700,227700230,2965,2960,2965,2960,130
20240514,132600,227315420,2960,2960,2960,2960,352
20240514,132500,226273500,2960,2960,2960,2960,51
20240514,132400,226122540,2960,2960,2965,2960,1664
20240514,132300,221197075,2960,2960,2960,2960,332
20240514,132200,220214355,2965,2965,2965,2965,0
20240514,132100,220214355,2965,2965,2965,2965,1067
20240514,132000,217050700,2970,2970,2970,2970,1
20240514,131900,217047730,2970,2970,2970,2970,5
20240514,131800,217032880,2965,2965,2965,2965,5
20240514,131700,217018055,2970,2970,2970,2970,0
20240514,131600,217018055,2970,2970,2970,2970,0
20240514,131500,217018055,2970,2970,2970,2970,0
20240514,131400,217018055,2970,2970,2970,2970,0
20240514,131300,217018055,2970,2970,2970,2970,0
20240514,131200,217018055,2970,2975,2975,2965,11
20240514,131100,216985410,2970,2970,2970,2970,3
20240514,131000,216976500,2970,2970,2970,2970,0
20240514,130900,216976500,2970,2970,2970,2970,379
20240514,130800,215850870,2970,2970,2970,2970,0
20240514,130700,215850870,2970,2970,2970,2970,500
20240514,130600,214365870,2970,2970,2970,2970,0
20240514,130500,214365870,2970,2970,2970,2970,5
20240514,130400,214351020,2965,2965,2965,2965,0
20240514,130300,214351020,2965,2965,2965,2965,52
20240514,130200,214196840,2965,2965,2965,2965,0
20240514,130100,214196840,2965,2970,2970,2965,53
20240514,130000,214039670,2965,2965,2965,2965,2
20240514,125900,214033740,2970,2970,2970,2970,0
20240514,125800,214033740,2970,2965,2970,2965,110
20240514,125700,213707550,2965,2965,2965,2965,5
20240514,125600,213692725,2960,2960,2960,2960,8
20240514,125500,213669045,2965,2965,2965,2965,688
20240514,125400,211629125,2970,2970,2970,2970,0
20240514,125300,211629125,2970,2970,2970,2970,31
20240514,125200,211537055,2970,2970,2970,2970,1
20240514,125100,211534085,2970,2970,2970,2970,3
20240514,125000,211525175,2965,2965,2965,2965,30
20240514,124900,211436225,2965,2965,2965,2965,0
20240514,124800,211436225,2965,2965,2965,2965,0
20240514,124700,211436225,2965,2965,2965,2965,0
20240514,124600,211436225,2965,2960,2965,2960,579
20240514,124500,209719630,2960,2960,2960,2960,2
20240514,124400,209713710,2955,2955,2955,2955,100
20240514,124300,209418210,2965,2965,2965,2965,0
20240514,124200,209418210,2965,2965,2965,2965,3
20240514,124100,209409315,2955,2955,2955,2955,0
20240514,124000,209409315,2955,2955,2955,2955,0
20240514,123900,209409315,2955,2955,2955,2955,12
20240514,123800,209373855,2940,2940,2940,2940,0
20240514,123700,209373855,2940,2960,2960,2940,9550
20240514,123600,181230585,2965,2965,2965,2965,10
20240514,123500,181200935,2965,2965,2965,2965,0
20240514,123400,181200935,2965,2965,2965,2965,0
20240514,123300,181200935,2965,2965,2965,2965,0
20240514,123200,181200935,2965,2965,2965,2965,1
20240514,123100,181197970,2960,2960,2960,2960,200
20240514,123000,180605970,2960,2960,2960,2960,0
20240514,122900,180605970,2960,2960,2960,2960,0
20240514,122800,180605970,2960,2955,2960,2955,33
20240514,122700,180508405,2960,2960,2960,2960,0
20240514,122600,180508405,2960,2960,2960,2960,1413
20240514,122500,176325925,2960,2960,2960,2960,0
20240514,122400,176325925,2960,2960,2960,2960,0
20240514,122300,176325925,2960,2960,2960,2960,0
20240514,122200,176325925,2960,2960,2960,2960,0
20240514,122100,176325925,2960,2960,2960,2960,0
20240514,122000,176325925,2960,2960,2960,2960,0
20240514,121900,176325925,2960,2960,2960,2960,0
20240514,121800,176325925,2960,2960,2960,2960,0
20240514,121700,176325925,2960,2960,2960,2960,0
20240514,121600,176325925,2960,2960,2960,2960,0
20240514,121500,176325925,2960,2960,2960,2960,500
20240514,121400,174845925,2960,2960,2960,2960,1773
20240514,121300,169597845,2960,2960,2960,2960,0
20240514,121200,169597845,2960,2960,2960,2960,60
20240514,121100,169420245,2960,2960,2960,2960,0
20240514,121000,169420245,2960,2960,2960,2960,0
20240514,120900,169420245,2960,2960,2960,2960,0
20240514,120800,169420245,2960,2960,2960,2960,0
20240514,120700,169420245,2960,2960,2960,2960,0
20240514,120600,169420245,2960,2960,2960,2960,1
20240514,120500,169417285,2960,2960,2960,2960,1
20240514,120400,169414325,2955,2955,2955,2955,0
20240514,120300,169414325,2955,2955,2955,2955,0
20240514,120200,169414325,2955,2955,2955,2955,1
20240514,120100,169411370,2955,2955,2955,2955,0
20240514,120000,169411370,2955,2955,2955,2955,0
20240514,115900,169411370,2955,2955,2955,2955,0
20240514,115800,169411370,2955,2955,2955,2955,0
20240514,115700,169411370,2955,2955,2955,2955,0
20240514,115600,169411370,2955,2955,2955,2955,6
20240514,115500,169393640,2955,2955,2955,2955,0
20240514,115400,169393640,2955,2955,2955,2955,0
20240514,115300,169393640,2955,2955,2955,2955,0
20240514,115200,169393640,2955,2955,2955,2955,0
20240514,115100,169393640,2955,2955,2955,2955,0
20240514,115000,169393640,2955,2955,2955,2955,0
20240514,114900,169393640,2955,2955,2955,2955,0
20240514,114800,169393640,2955,2955,2955,2955,0
20240514,114700,169393640,2955,2955,2955,2955,670
20240514,114600,167413790,2955,2955,2955,2955,0
20240514,114500,167413790,2955,2955,2955,2955,0
20240514,114400,167413790,2955,2960,2960,2955,4
20240514,114300,167401955,2955,2955,2955,2955,0
20240514,114200,167401955,2955,2955,2955,2955,8
20240514,114100,167378315,2950,2950,2950,2950,300
20240514,114000,166493315,2960,2960,2960,2960,0
20240514,113900,166493315,2960,2960,2960,2960,1
20240514,113800,166490355,2960,2955,2960,2955,703
20240514,113700,164412965,2960,2960,2960,2960,6
20240514,113600,164395205,2960,2955,2960,2955,3
20240514,113500,164386330,2955,2955,2955,2955,1
20240514,113400,164383375,2960,2960,2960,2960,80
20240514,113300,164146575,2960,2960,2965,2960,1004
20240514,113200,161169755,2960,2960,2960,2960,100
20240514,113100,160873755,2965,2965,2965,2965,0
20240514,113000,160873755,2965,2965,2965,2965,0
20240514,112900,160873755,2965,2955,2965,2955,75
20240514,112800,160652120,2955,2955,2955,2955,53
20240514,112700,160495505,2970,2970,2970,2970,0
20240514,112600,160495505,2970,2970,2970,2970,0
20240514,112500,160495505,2970,2970,2970,2970,0
20240514,112400,160495505,2970,2970,2970,2970,0
20240514,112300,160495505,2970,2970,2970,2970,42
20240514,112200,160370765,2970,2970,2970,2970,0
20240514,112100,160370765,2970,2970,2970,2970,1
20240514,112000,160367795,2970,2970,2970,2970,0
20240514,111900,160367795,2970,2965,2970,2965,2
20240514,111800,160361860,2970,2965,2970,2965,3
20240514,111700,160352960,2970,2970,2970,2965,9
20240514,111600,160326265,2965,2960,2965,2960,5001
20240514,111500,145500980,2960,2960,2960,2960,0
20240514,111400,145500980,2960,2960,2960,2960,0
20240514,111300,145500980,2960,2960,2960,2955,14
20240514,111200,145459560,2960,2960,2960,2960,0
20240514,111100,145459560,2960,2955,2960,2955,19
20240514,111000,145403405,2960,2955,2960,2955,3
20240514,110900,145394535,2960,2960,2960,2960,10
20240514,110800,145364935,2960,2960,2960,2960,41
20240514,110700,145243575,2965,2960,2965,2960,1077
20240514,110600,142055650,2960,2955,2960,2955,30
20240514,110500,141966975,2960,2960,2960,2960,0
20240514,110400,141966975,2960,2960,2960,2960,100
20240514,110300,141670975,2960,2950,2960,2950,27
20240514,110200,141591310,2960,2955,2960,2955,94
20240514,110100,141313515,2965,2965,2965,2965,0
20240514,110000,141313515,2965,2965,2965,2965,0
20240514,105900,141313515,2965,2965,2965,2965,0
20240514,105800,141313515,2965,2965,2965,2965,0
20240514,105700,141313515,2965,2960,2965,2960,290
20240514,105600,140455090,2960,2955,2960,2955,150
20240514,105500,140011790,2955,2955,2955,2955,350
20240514,105400,138977540,2955,2955,2955,2955,0
20240514,105300,138977540,2955,2950,2955,2950,55
20240514,105200,138815285,2950,2950,2950,2950,0
20240514,105100,138815285,2950,2950,2950,2950,3
20240514,105000,138806435,2945,2945,2945,2945,191
20240514,104900,138243940,2950,2950,2950,2950,0
20240514,104800,138243940,2950,2950,2950,2950,6
20240514,104700,138226240,2955,2955,2955,2950,372
20240514,104600,137128625,2955,2955,2955,2955,2
20240514,104500,137122715,2955,2955,2955,2955,7
20240514,104400,137102030,2960,2960,2960,2960,0
20240514,104300,137102030,2960,2960,2960,2960,2
20240514,104200,137096110,2955,2955,2955,2955,15
20240514,104100,137051785,2955,2950,2955,2950,12
20240514,104000,137016350,2950,2950,2950,2950,0
20240514,103900,137016350,2950,2950,2950,2950,301
20240514,103800,136128400,2950,2955,2960,2950,364
20240514,103700,135052655,2960,2955,2960,2945,68
20240514,103600,134851795,2960,2945,2960,2945,11
20240514,103500,134819380,2915,2945,2945,2915,13007
20240514,103400,96826190,2950,2950,2950,2950,0
20240514,103300,96826190,2950,2950,2950,2950,320
20240514,103200,95882190,2950,2955,2955,2950,2638
20240514,103100,88099075,2955,2955,2955,2955,0
20240514,103000,88099075,2955,2955,2955,2955,175
20240514,102900,87581950,2960,2960,2960,2960,0
20240514,102800,87581950,2960,2960,2960,2960,550
20240514,102700,85953950,2960,2955,2960,2955,345
20240514,102600,84934465,2960,2955,2960,2955,63
20240514,102500,84748275,2955,2955,2955,2955,0
20240514,102400,84748275,2955,2955,2955,2955,300
20240514,102300,83861775,2955,2955,2955,2955,10
20240514,102200,83832225,2955,2955,2955,2955,505
20240514,102100,82339950,2950,2950,2950,2950,20
20240514,102000,82280950,2955,2955,2955,2955,0
20240514,101900,82280950,2955,2955,2955,2955,0
20240514,101800,82280950,2955,2955,2955,2955,1
20240514,101700,82277995,2950,2950,2950,2950,8
20240514,101600,82254395,2955,2950,2955,2950,270
20240514,101500,81457855,2950,2950,2950,2950,10
20240514,101400,81428355,2950,2950,2950,2950,2
20240514,101300,81422455,2945,2945,2945,2945,125
20240514,101200,81054330,2950,2955,2955,2950,229
20240514,101100,80378525,2955,2950,2955,2950,5
20240514,101000,80363760,2950,2950,2955,2950,19
20240514,100900,80307645,2960,2955,2960,2955,17
20240514,100800,80257385,2960,2960,2960,2960,100
20240514,100700,79961385,2955,2955,2955,2955,10
20240514,100600,79931835,2955,2955,2955,2955,5
20240514,100500,79917060,2955,2955,2955,2955,2
20240514,100400,79911150,2960,2960,2960,2960,1
20240514,100300,79908190,2960,2960,2960,2960,0
20240514,100200,79908190,2960,2960,2960,2955,20
20240514,100100,79849025,2960,2955,2960,2955,21
20240514,100000,79786965,2960,2960,2960,2960,0
20240514,095900,79786965,2960,2960,2960,2960,200
20240514,095800,79194965,2960,2955,2960,2955,30
20240514,095700,79106190,2960,2955,2960,2955,22
20240514,095600,79041105,2955,2955,2960,2955,358
20240514,095500,77982220,2955,2955,2955,2955,1
20240514,095400,77979265,2955,2950,2955,2950,7
20240514,095300,77958605,2955,2955,2955,2945,148
20240514,095200,77522550,2955,2955,2955,2955,1
20240514,095100,77519595,2950,2950,2950,2950,25
20240514,095000,77445845,2950,2950,2950,2950,169
20240514,094900,76947295,2965,2965,2965,2965,0
20240514,094800,76947295,2965,2960,2965,2960,3
20240514,094700,76938405,2965,2960,2965,2960,35
20240514,094600,76834790,2960,2950,2960,2950,53
20240514,094500,76677955,2955,2955,2955,2955,100
20240514,094400,76382455,2955,2955,2955,2955,24
20240514,094300,76311535,2960,2955,2960,2955,283
20240514,094200,75474765,2965,2965,2965,2965,0
20240514,094100,75474765,2965,2965,2965,2965,3
20240514,094000,75465870,2965,2960,2965,2960,5
20240514,093900,75451060,2965,2940,2965,2940,254
20240514,093800,74702025,2950,2950,2950,2950,540
20240514,093700,73109025,2950,2950,2950,2950,255
20240514,093600,72356775,2950,2955,2960,2950,6
20240514,093500,72339060,2945,2960,2965,2945,305
20240514,093400,71438220,2965,2965,2965,2950,68
20240514,093300,71237500,2960,2955,2960,2955,27
20240514,093200,71157660,2960,2960,2960,2960,0
20240514,093100,71157660,2960,2950,2960,2950,20
20240514,093000,71098590,2950,2950,2965,2950,106
20240514,092900,70785865,2965,2955,2965,2955,50
20240514,092800,70637845,2950,2950,2950,2950,9
20240514,092700,70611295,2945,2945,2945,2945,13
20240514,092600,70573010,2945,2950,2950,2945,110
20240514,092500,70248890,2955,2960,2960,2955,485
20240514,092400,68815005,2960,2960,2960,2960,6
20240514,092300,68797245,2960,2960,2960,2960,1
20240514,092200,68794285,2960,2960,2960,2960,645
20240514,092100,66885085,2965,2965,2965,2965,35
20240514,092000,66781310,2960,2965,2970,2960,15
20240514,091900,66736870,2970,2970,2970,2970,727
20240514,091800,64577680,2970,2970,2970,2970,1000
20240514,091700,61607680,2975,2965,2975,2965,1304
20240514,091600,57730620,2960,2960,2960,2960,0
20240514,091500,57730620,2960,2940,2965,2940,7317
20240514,091400,36181295,2945,2945,2945,2945,263
20240514,091300,35406760,2940,2940,2940,2940,62
20240514,091200,35224480,2940,2945,2945,2940,750
20240514,091100,33019230,2945,2945,2945,2945,210
20240514,091000,32400780,2945,2965,2965,2945,259
20240514,090900,31637995,2945,2945,2945,2945,0
20240514,090800,31637995,2945,2955,2955,2945,680
20240514,090700,29632715,2955,2965,2965,2955,4663
20240514,090600,15818550,2970,2970,2970,2970,0
20240514,090500,15818550,2970,2970,2970,2970,289
20240514,090400,14960220,2955,2950,2955,2950,1026
20240514,090300,11928520,2940,2940,2945,2940,2837
20240514,090200,3581640,2940,2945,2945,2930,1073
20240514,090100,427500,2945,2940,2945,2940,49
20240514,090000,283200,2950,2950,2950,2950,96