KissMeData/319400/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210500,551505970,2940,2940,2940,2940,5885
20240514,210400,551505970,2940,2940,2940,2940,0
20240514,210300,551505970,2940,2940,2940,2940,0
20240514,210200,551505970,2940,2940,2940,2940,0
20240514,210100,551505970,2940,2940,2940,2940,0
20240514,210000,551505970,2940,2940,2940,2940,0
20240514,205900,551505970,2940,2940,2940,2940,0
20240514,205800,551505970,2940,2940,2940,2940,0
20240514,205700,551505970,2940,2940,2940,2940,0
20240514,205600,551505970,2940,2940,2940,2940,0
20240514,205500,551505970,2940,2940,2940,2940,0
20240514,205400,551505970,2940,2940,2940,2940,0
20240514,205300,551505970,2940,2940,2940,2940,0
20240514,205200,551505970,2940,2940,2940,2940,0
20240514,205100,551505970,2940,2940,2940,2940,0
20240514,205000,551505970,2940,2940,2940,2940,0
20240514,204900,551505970,2940,2940,2940,2940,0
20240514,204800,551505970,2940,2940,2940,2940,0
20240514,204700,551505970,2940,2940,2940,2940,0
20240514,204600,551505970,2940,2940,2940,2940,0
20240514,204500,551505970,2940,2940,2940,2940,0
20240514,204400,551505970,2940,2940,2940,2940,0
20240514,204300,551505970,2940,2940,2940,2940,0
20240514,204200,551505970,2940,2940,2940,2940,0
20240514,204100,551505970,2940,2940,2940,2940,0
20240514,204000,551505970,2940,2940,2940,2940,0
20240514,203900,551505970,2940,2940,2940,2940,0
20240514,203800,551505970,2940,2940,2940,2940,0
20240514,203700,551505970,2940,2940,2940,2940,0
20240514,203600,551505970,2940,2940,2940,2940,0
20240514,203500,551505970,2940,2940,2940,2940,5885
20240514,203400,551505970,2940,2940,2940,2940,0
20240514,203300,551505970,2940,2940,2940,2940,0
20240514,203200,551505970,2940,2940,2940,2940,0
20240514,203100,551505970,2940,2940,2940,2940,0
20240514,203000,551505970,2940,2940,2940,2940,0
20240514,202900,551505970,2940,2940,2940,2940,0
20240514,202800,551505970,2940,2940,2940,2940,0
20240514,202700,551505970,2940,2940,2940,2940,0
20240514,202600,551505970,2940,2940,2940,2940,0
20240514,202500,551505970,2940,2940,2940,2940,0
20240514,202400,551505970,2940,2940,2940,2940,0
20240514,202300,551505970,2940,2940,2940,2940,0
20240514,202200,551505970,2940,2940,2940,2940,0
20240514,202100,551505970,2940,2940,2940,2940,0
20240514,202000,551505970,2940,2940,2940,2940,0
20240514,201900,551505970,2940,2940,2940,2940,0
20240514,201800,551505970,2940,2940,2940,2940,0
20240514,201700,551505970,2940,2940,2940,2940,0
20240514,201600,551505970,2940,2940,2940,2940,0
20240514,201500,551505970,2940,2940,2940,2940,0
20240514,201400,551505970,2940,2940,2940,2940,0
20240514,201300,551505970,2940,2940,2940,2940,0
20240514,201200,551505970,2940,2940,2940,2940,0
20240514,201100,551505970,2940,2940,2940,2940,0
20240514,201000,551505970,2940,2940,2940,2940,0
20240514,200900,551505970,2940,2940,2940,2940,0
20240514,200800,551505970,2940,2940,2940,2940,0
20240514,200700,551505970,2940,2940,2940,2940,0
20240514,200600,551505970,2940,2940,2940,2940,0
20240514,200500,551505970,2940,2940,2940,2940,5885
20240514,200400,551505970,2940,2940,2940,2940,0
20240514,200300,551505970,2940,2940,2940,2940,0
20240514,200200,551505970,2940,2940,2940,2940,0
20240514,200100,551505970,2940,2940,2940,2940,0
20240514,200000,551505970,2940,2940,2940,2940,0
20240514,195900,551505970,2940,2940,2940,2940,0
20240514,195800,551505970,2940,2940,2940,2940,0
20240514,195700,551505970,2940,2940,2940,2940,0
20240514,195600,551505970,2940,2940,2940,2940,0
20240514,195500,551505970,2940,2940,2940,2940,0
20240514,195400,551505970,2940,2940,2940,2940,0
20240514,195300,551505970,2940,2940,2940,2940,0
20240514,195200,551505970,2940,2940,2940,2940,0
20240514,195100,551505970,2940,2940,2940,2940,0
20240514,195000,551505970,2940,2940,2940,2940,0
20240514,194900,551505970,2940,2940,2940,2940,0
20240514,194800,551505970,2940,2940,2940,2940,0
20240514,194700,551505970,2940,2940,2940,2940,0
20240514,194600,551505970,2940,2940,2940,2940,0
20240514,194500,551505970,2940,2940,2940,2940,0
20240514,194400,551505970,2940,2940,2940,2940,0
20240514,194300,551505970,2940,2940,2940,2940,0
20240514,194200,551505970,2940,2940,2940,2940,0
20240514,194100,551505970,2940,2940,2940,2940,0
20240514,194000,551505970,2940,2940,2940,2940,0
20240514,193900,551505970,2940,2940,2940,2940,0
20240514,193800,551505970,2940,2940,2940,2940,0
20240514,193700,551505970,2940,2940,2940,2940,0
20240514,193600,551505970,2940,2940,2940,2940,0
20240514,193500,551505970,2940,2940,2940,2940,5885
20240514,193400,551505970,2940,2940,2940,2940,0
20240514,193300,551505970,2940,2940,2940,2940,0
20240514,193200,551505970,2940,2940,2940,2940,0
20240514,193100,551505970,2940,2940,2940,2940,0
20240514,193000,551505970,2940,2940,2940,2940,0
20240514,192900,551505970,2940,2940,2940,2940,0
20240514,192800,551505970,2940,2940,2940,2940,0
20240514,192700,551505970,2940,2940,2940,2940,0
20240514,192600,551505970,2940,2940,2940,2940,0
20240514,192500,551505970,2940,2940,2940,2940,0
20240514,192400,551505970,2940,2940,2940,2940,0
20240514,192300,551505970,2940,2940,2940,2940,0
20240514,192200,551505970,2940,2940,2940,2940,0
20240514,192100,551505970,2940,2940,2940,2940,0
20240514,192000,551505970,2940,2940,2940,2940,0
20240514,191900,551505970,2940,2940,2940,2940,0
20240514,191800,551505970,2940,2940,2940,2940,0
20240514,191700,551505970,2940,2940,2940,2940,0
20240514,191600,551505970,2940,2940,2940,2940,0
20240514,191500,551505970,2940,2940,2940,2940,0
20240514,191400,551505970,2940,2940,2940,2940,0
20240514,191300,551505970,2940,2940,2940,2940,0
20240514,191200,551505970,2940,2940,2940,2940,0
20240514,191100,551505970,2940,2940,2940,2940,0
20240514,191000,551505970,2940,2940,2940,2940,0
20240514,190900,551505970,2940,2940,2940,2940,0
20240514,190800,551505970,2940,2940,2940,2940,0
20240514,190700,551505970,2940,2940,2940,2940,0
20240514,190600,551505970,2940,2940,2940,2940,0
20240514,190500,551505970,2940,2940,2940,2940,5885
20240514,190400,551505970,2940,2940,2940,2940,0
20240514,190300,551505970,2940,2940,2940,2940,0
20240514,190200,551505970,2940,2940,2940,2940,0
20240514,190100,551505970,2940,2940,2940,2940,0
20240514,190000,551505970,2940,2940,2940,2940,0
20240514,185900,551505970,2940,2940,2940,2940,0
20240514,185800,551505970,2940,2940,2940,2940,0
20240514,185700,551505970,2940,2940,2940,2940,0
20240514,185600,551505970,2940,2940,2940,2940,0
20240514,185500,551505970,2940,2940,2940,2940,0
20240514,185400,551505970,2940,2940,2940,2940,0
20240514,185300,551505970,2940,2940,2940,2940,0
20240514,185200,551505970,2940,2940,2940,2940,0
20240514,185100,551505970,2940,2940,2940,2940,0
20240514,185000,551505970,2940,2940,2940,2940,0
20240514,184900,551505970,2940,2940,2940,2940,0
20240514,184800,551505970,2940,2940,2940,2940,0
20240514,184700,551505970,2940,2940,2940,2940,0
20240514,184600,551505970,2940,2940,2940,2940,0
20240514,184500,551505970,2940,2940,2940,2940,0
20240514,184400,551505970,2940,2940,2940,2940,0
20240514,184300,551505970,2940,2940,2940,2940,0
20240514,184200,551505970,2940,2940,2940,2940,0
20240514,184100,551505970,2940,2940,2940,2940,0
20240514,184000,551505970,2940,2940,2940,2940,0
20240514,183900,551505970,2940,2940,2940,2940,0
20240514,183800,551505970,2940,2940,2940,2940,0
20240514,183700,551505970,2940,2940,2940,2940,0
20240514,183600,551505970,2940,2940,2940,2940,0
20240514,183500,551505970,2940,2940,2940,2940,5885
20240514,183400,551505970,2940,2940,2940,2940,0
20240514,183300,551505970,2940,2940,2940,2940,0
20240514,183200,551505970,2940,2940,2940,2940,0
20240514,183100,551505970,2940,2940,2940,2940,0
20240514,183000,551505970,2940,2940,2940,2940,0
20240514,182900,551505970,2940,2940,2940,2940,0
20240514,182800,551505970,2940,2940,2940,2940,0
20240514,182700,551505970,2940,2940,2940,2940,0
20240514,182600,551505970,2940,2940,2940,2940,0
20240514,182500,551505970,2940,2940,2940,2940,0
20240514,182400,551505970,2940,2940,2940,2940,0
20240514,182300,551505970,2940,2940,2940,2940,0
20240514,182200,551505970,2940,2940,2940,2940,0
20240514,182100,551505970,2940,2940,2940,2940,0
20240514,182000,551505970,2940,2940,2940,2940,0
20240514,181900,551505970,2940,2940,2940,2940,0
20240514,181800,551505970,2940,2940,2940,2940,0
20240514,181700,551505970,2940,2940,2940,2940,0
20240514,181600,551505970,2940,2940,2940,2940,0
20240514,181500,551505970,2940,2940,2940,2940,0
20240514,181400,551505970,2940,2940,2940,2940,0
20240514,181300,551505970,2940,2940,2940,2940,0
20240514,181200,551505970,2940,2940,2940,2940,0
20240514,181100,551505970,2940,2940,2940,2940,0
20240514,181000,551505970,2940,2940,2940,2940,0
20240514,180900,551505970,2940,2940,2940,2940,0
20240514,180800,551505970,2940,2940,2940,2940,0
20240514,180700,551505970,2940,2940,2940,2940,0
20240514,180600,551505970,2940,2940,2940,2940,0
20240514,180500,551505970,2940,2940,2940,2940,5885
20240514,180400,551505970,2940,2940,2940,2940,0
20240514,180300,551505970,2940,2940,2940,2940,0
20240514,180200,551505970,2940,2940,2940,2940,0
20240514,180100,551505970,2940,2940,2940,2940,0
20240514,180000,551505970,2940,2940,2940,2940,0
20240514,175900,551505970,2940,2940,2940,2940,0
20240514,175800,551505970,2940,2940,2940,2940,0
20240514,175700,551505970,2940,2940,2940,2940,0
20240514,175600,551505970,2940,2940,2940,2940,0
20240514,175500,551505970,2940,2940,2940,2940,0
20240514,175400,551505970,2940,2940,2940,2940,0
20240514,175300,551505970,2940,2940,2940,2940,0
20240514,175200,551505970,2940,2940,2940,2940,0
20240514,175100,551505970,2940,2940,2940,2940,0
20240514,175000,551505970,2940,2940,2940,2940,0
20240514,174900,551505970,2940,2940,2940,2940,0
20240514,174800,551505970,2940,2940,2940,2940,0
20240514,174700,551505970,2940,2940,2940,2940,0
20240514,174600,551505970,2940,2940,2940,2940,0
20240514,174500,551505970,2940,2940,2940,2940,0
20240514,174400,551505970,2940,2940,2940,2940,0
20240514,174300,551505970,2940,2940,2940,2940,0
20240514,174200,551505970,2940,2940,2940,2940,0
20240514,174100,551505970,2940,2940,2940,2940,0
20240514,174000,551505970,2940,2940,2940,2940,0
20240514,173900,551505970,2940,2940,2940,2940,0
20240514,173800,551505970,2940,2940,2940,2940,0
20240514,173700,551505970,2940,2940,2940,2940,0
20240514,173600,551505970,2940,2940,2940,2940,0
20240514,173500,551505970,2940,2940,2940,2940,5885
20240514,173400,551505970,2940,2940,2940,2940,0
20240514,173300,551505970,2940,2940,2940,2940,0
20240514,173200,551505970,2940,2940,2940,2940,0
20240514,173100,551505970,2940,2940,2940,2940,0
20240514,173000,551505970,2940,2940,2940,2940,0
20240514,172900,551505970,2940,2940,2940,2940,0
20240514,172800,551505970,2940,2940,2940,2940,0
20240514,172700,551505970,2940,2940,2940,2940,0
20240514,172600,551505970,2940,2940,2940,2940,0
20240514,172500,551505970,2940,2940,2940,2940,0
20240514,172400,551505970,2940,2940,2940,2940,0
20240514,172300,551505970,2940,2940,2940,2940,0
20240514,172200,551505970,2940,2940,2940,2940,0
20240514,172100,551505970,2940,2940,2940,2940,0
20240514,172000,551505970,2940,2940,2940,2940,0
20240514,171900,551505970,2940,2940,2940,2940,0
20240514,171800,551505970,2940,2940,2940,2940,0
20240514,171700,551505970,2940,2940,2940,2940,0
20240514,171600,551505970,2940,2940,2940,2940,0
20240514,171500,551505970,2940,2940,2940,2940,0
20240514,171400,551505970,2940,2940,2940,2940,0
20240514,171300,551505970,2940,2940,2940,2940,0
20240514,171200,551505970,2940,2940,2940,2940,0
20240514,171100,551505970,2940,2940,2940,2940,0
20240514,171000,551505970,2940,2940,2940,2940,0
20240514,170900,551505970,2940,2940,2940,2940,0
20240514,170800,551505970,2940,2940,2940,2940,0
20240514,170700,551505970,2940,2940,2940,2940,0
20240514,170600,551505970,2940,2940,2940,2940,0
20240514,170500,551505970,2940,2940,2940,2940,5885
20240514,170400,551505970,2940,2940,2940,2940,0
20240514,170300,551505970,2940,2940,2940,2940,0
20240514,170200,551505970,2940,2940,2940,2940,0
20240514,170100,551505970,2940,2940,2940,2940,0
20240514,170000,551505970,2940,2940,2940,2940,0
20240514,165900,551505970,2940,2940,2940,2940,0
20240514,165800,551505970,2940,2940,2940,2940,0
20240514,165700,551505970,2940,2940,2940,2940,0
20240514,165600,551505970,2940,2940,2940,2940,0
20240514,165500,551505970,2940,2940,2940,2940,0
20240514,165400,551505970,2940,2940,2940,2940,0
20240514,165300,551505970,2940,2940,2940,2940,0
20240514,165200,551505970,2940,2940,2940,2940,0
20240514,165100,551505970,2940,2940,2940,2940,0
20240514,165000,551505970,2940,2940,2940,2940,0
20240514,164900,551505970,2940,2940,2940,2940,0
20240514,164800,551505970,2940,2940,2940,2940,0
20240514,164700,551505970,2940,2940,2940,2940,0
20240514,164600,551505970,2940,2940,2940,2940,0
20240514,164500,551505970,2940,2940,2940,2940,0
20240514,164400,551505970,2940,2940,2940,2940,0
20240514,164300,551505970,2940,2940,2940,2940,0
20240514,164200,551505970,2940,2940,2940,2940,0
20240514,164100,551505970,2940,2940,2940,2940,0
20240514,164000,551505970,2940,2940,2940,2940,0
20240514,163900,551505970,2940,2940,2940,2940,0
20240514,163800,551505970,2940,2940,2940,2940,0
20240514,163700,551505970,2940,2940,2940,2940,0
20240514,163600,551505970,2940,2940,2940,2940,0
20240514,163500,551505970,2940,2940,2940,2940,5885
20240514,163400,551505970,2940,2940,2940,2940,0
20240514,163300,551505970,2940,2940,2940,2940,0
20240514,163200,551505970,2940,2940,2940,2940,0
20240514,163100,551505970,2940,2940,2940,2940,0
20240514,163000,551505970,2940,2940,2940,2940,0
20240514,162900,551505970,2940,2940,2940,2940,0
20240514,162800,551505970,2940,2940,2940,2940,0
20240514,162700,551505970,2940,2940,2940,2940,0
20240514,162600,551505970,2940,2940,2940,2940,0
20240514,162500,551505970,2940,2940,2940,2940,0
20240514,162400,551505970,2940,2940,2940,2940,0
20240514,162300,551505970,2940,2940,2940,2940,0
20240514,162200,551505970,2940,2940,2940,2940,0
20240514,162100,551505970,2940,2940,2940,2940,0
20240514,162000,551505970,2940,2940,2940,2940,0
20240514,161900,551505970,2940,2940,2940,2940,0
20240514,161800,551505970,2940,2940,2940,2940,0
20240514,161700,551505970,2940,2940,2940,2940,0
20240514,161600,551505970,2940,2940,2940,2940,0
20240514,161500,551505970,2940,2940,2940,2940,0
20240514,161400,551505970,2940,2940,2940,2940,0
20240514,161300,551505970,2940,2940,2940,2940,0
20240514,161200,551505970,2940,2940,2940,2940,0
20240514,161100,551505970,2940,2940,2940,2940,0
20240514,161000,551505970,2940,2940,2940,2940,0
20240514,160900,551505970,2940,2940,2940,2940,0
20240514,160800,551505970,2940,2940,2940,2940,0
20240514,160700,551505970,2940,2940,2940,2940,0
20240514,160600,551505970,2940,2940,2940,2940,0
20240514,160500,551505970,2940,2940,2940,2940,5885
20240514,160400,551505970,2940,2940,2940,2940,0
20240514,160300,551505970,2940,2940,2940,2940,0
20240514,160200,551505970,2940,2940,2940,2940,0
20240514,160100,551505970,2940,2940,2940,2940,0
20240514,160000,551505970,2940,2940,2940,2940,0
20240514,155900,551505970,2940,2940,2940,2940,0
20240514,155800,551505970,2940,2940,2940,2940,0
20240514,155700,551505970,2940,2940,2940,2940,0
20240514,155600,551505970,2940,2940,2940,2940,0
20240514,155500,551505970,2940,2940,2940,2940,0
20240514,155400,551505970,2940,2940,2940,2940,0
20240514,155300,551505970,2940,2940,2940,2940,0
20240514,155200,551505970,2940,2940,2940,2940,0
20240514,155100,551505970,2940,2940,2940,2940,0
20240514,155000,551505970,2940,2940,2940,2940,0
20240514,154900,551505970,2940,2940,2940,2940,0
20240514,154800,551505970,2940,2940,2940,2940,0
20240514,154700,551505970,2940,2940,2940,2940,0
20240514,154600,551505970,2940,2940,2940,2940,0
20240514,154500,551505970,2940,2940,2940,2940,0
20240514,154400,551505970,2940,2940,2940,2940,0
20240514,154300,551505970,2940,2940,2940,2940,0
20240514,154200,551505970,2940,2940,2940,2940,0
20240514,154100,551505970,2940,2940,2940,2940,0
20240514,154000,551505970,2940,2940,2940,2940,0
20240514,153900,551505970,2940,2940,2940,2940,0
20240514,153800,551505970,2940,2940,2940,2940,0
20240514,153700,551505970,2940,2940,2940,2940,0
20240514,153600,551505970,2940,2940,2940,2940,0
20240514,153500,551505970,2940,2940,2940,2940,5885
20240514,153400,551505970,2940,2940,2940,2940,0
20240514,153300,551505970,2940,2940,2940,2940,0
20240514,153200,551505970,2940,2940,2940,2940,0
20240514,153100,551505970,2940,2940,2940,2940,0
20240514,153000,551505970,2940,2940,2940,2940,5885
20240514,152900,534204070,2950,2950,2950,2950,0
20240514,152800,534204070,2950,2950,2950,2950,0
20240514,152700,534204070,2950,2950,2950,2950,0
20240514,152600,534204070,2950,2950,2950,2950,0
20240514,152500,534204070,2950,2950,2950,2950,0
20240514,152400,534204070,2950,2950,2950,2950,0
20240514,152300,534204070,2950,2950,2950,2950,0
20240514,152200,534204070,2950,2950,2950,2950,0
20240514,152100,534204070,2950,2950,2950,2950,0
20240514,152000,534204070,2950,2950,2950,2950,0
20240514,151900,534204070,2950,2950,2950,2950,70
20240514,151800,533997570,2950,2950,2950,2950,78
20240514,151700,533767470,2945,2945,2945,2945,2000
20240514,151600,527877470,2945,2945,2945,2945,4
20240514,151500,527865690,2950,2950,2950,2950,10
20240514,151400,527836190,2945,2945,2945,2945,0
20240514,151300,527836190,2945,2945,2945,2945,0
20240514,151200,527836190,2945,2945,2945,2945,0
20240514,151100,527836190,2945,2945,2950,2945,333
20240514,151000,526855255,2950,2950,2950,2950,1
20240514,150900,526852305,2945,2950,2950,2945,1692
20240514,150800,521865480,2955,2950,2955,2950,61
20240514,150700,521685240,2955,2955,2955,2955,13
20240514,150600,521646825,2955,2955,2955,2955,68
20240514,150500,521445885,2950,2950,2950,2950,0
20240514,150400,521445885,2950,2950,2950,2950,151
20240514,150300,521000435,2950,2950,2950,2950,250
20240514,150200,520262935,2950,2950,2950,2950,1186
20240514,150100,516764235,2950,2950,2950,2950,3
20240514,150000,516755385,2955,2955,2955,2955,0
20240514,145900,516755385,2955,2950,2955,2950,3
20240514,145800,516746525,2950,2955,2955,2950,8
20240514,145700,516722890,2955,2955,2955,2955,33
20240514,145600,516625375,2955,2955,2955,2955,5
20240514,145500,516610600,2955,2955,2955,2955,100
20240514,145400,516315100,2955,2955,2955,2955,0
20240514,145300,516315100,2955,2955,2955,2955,7
20240514,145200,516294415,2955,2955,2955,2955,0
20240514,145100,516294415,2955,2955,2955,2955,7
20240514,145000,516273730,2955,2955,2955,2955,0
20240514,144900,516273730,2955,2955,2955,2955,12
20240514,144800,516238270,2950,2950,2950,2950,1001
20240514,144700,513285320,2955,2955,2955,2955,5
20240514,144600,513270545,2955,2955,2955,2955,18
20240514,144500,513217355,2955,2955,2955,2955,1
20240514,144400,513214400,2955,2955,2955,2955,0
20240514,144300,513214400,2955,2955,2955,2955,0
20240514,144200,513214400,2955,2955,2955,2955,100
20240514,144100,512918900,2960,2960,2960,2960,0
20240514,144000,512918900,2960,2955,2960,2955,168
20240514,143900,512422455,2955,2955,2955,2955,306
20240514,143800,511518225,2955,2955,2955,2950,182
20240514,143700,510980425,2955,2955,2955,2955,3393
20240514,143600,500954110,2955,2955,2955,2955,0
20240514,143500,500954110,2955,2955,2955,2955,0
20240514,143400,500954110,2955,2955,2955,2955,0
20240514,143300,500954110,2955,2955,2955,2955,50
20240514,143200,500806360,2950,2950,2950,2950,0
20240514,143100,500806360,2950,2950,2950,2950,0
20240514,143000,500806360,2950,2950,2950,2950,0
20240514,142900,500806360,2950,2950,2950,2950,0
20240514,142800,500806360,2950,2950,2950,2950,149
20240514,142700,500366810,2955,2955,2955,2955,2
20240514,142600,500360900,2955,2955,2955,2955,0
20240514,142500,500360900,2955,2955,2955,2955,0
20240514,142400,500360900,2955,2955,2955,2955,1
20240514,142300,500357945,2955,2955,2955,2955,0
20240514,142200,500357945,2955,2955,2955,2955,0
20240514,142100,500357945,2955,2955,2955,2955,2
20240514,142000,500352035,2950,2950,2955,2950,519
20240514,141900,498818570,2955,2955,2955,2955,1
20240514,141800,498815615,2955,2955,2955,2955,2001
20240514,141700,492902660,2950,2950,2950,2950,230
20240514,141600,492224160,2950,2950,2950,2950,0
20240514,141500,492224160,2950,2950,2950,2950,200
20240514,141400,491634160,2950,2950,2950,2950,0
20240514,141300,491634160,2950,2950,2950,2950,0
20240514,141200,491634160,2950,2950,2950,2950,0
20240514,141100,491634160,2950,2950,2950,2950,0
20240514,141000,491634160,2950,2950,2950,2950,0
20240514,140900,491634160,2950,2950,2950,2950,30
20240514,140800,491545660,2950,2950,2950,2950,0
20240514,140700,491545660,2950,2950,2950,2950,2
20240514,140600,491539760,2950,2950,2950,2950,0
20240514,140500,491539760,2950,2950,2950,2950,2066
20240514,140400,485445060,2950,2950,2950,2950,151
20240514,140300,484999610,2950,2950,2950,2950,0
20240514,140200,484999610,2950,2950,2950,2950,1
20240514,140100,484996660,2945,2945,2945,2940,714
20240514,140000,482897130,2950,2945,2950,2945,301
20240514,135900,482010680,2945,2950,2950,2945,151
20240514,135800,481565980,2950,2950,2950,2950,0
20240514,135700,481565980,2950,2950,2950,2950,0
20240514,135600,481565980,2950,2950,2950,2950,0
20240514,135500,481565980,2950,2950,2950,2950,0
20240514,135400,481565980,2950,2950,2950,2950,2
20240514,135300,481560080,2950,2945,2950,2945,23
20240514,135200,481492335,2950,2950,2950,2950,500
20240514,135100,480017335,2950,2945,2950,2945,9
20240514,135000,479990825,2945,2945,2945,2945,0
20240514,134900,479990825,2945,2945,2945,2945,0
20240514,134800,479990825,2945,2945,2950,2945,1001
20240514,134700,477037915,2950,2950,2950,2950,0
20240514,134600,477037915,2950,2950,2950,2950,0
20240514,134500,477037915,2950,2950,2950,2950,0
20240514,134400,477037915,2950,2950,2950,2950,0
20240514,134300,477037915,2950,2950,2950,2950,0
20240514,134200,477037915,2950,2950,2950,2950,0
20240514,134100,477037915,2950,2950,2950,2950,67
20240514,134000,476840265,2945,2945,2945,2945,0
20240514,133900,476840265,2945,2945,2945,2945,10
20240514,133800,476810815,2945,2945,2945,2945,1
20240514,133700,476807870,2945,2945,2945,2945,1015
20240514,133600,473818695,2950,2950,2950,2950,0
20240514,133500,473818695,2950,2950,2950,2950,1
20240514,133400,473815745,2950,2950,2950,2950,1151
20240514,133300,470420295,2950,2950,2950,2950,14
20240514,133200,470378995,2950,2945,2950,2945,68
20240514,133100,470178505,2950,2950,2950,2950,0
20240514,133000,470178505,2950,2950,2950,2950,0
20240514,132900,470178505,2950,2950,2950,2950,0
20240514,132800,470178505,2950,2950,2950,2950,0
20240514,132700,470178505,2950,2950,2950,2950,0
20240514,132600,470178505,2950,2950,2950,2950,0
20240514,132500,470178505,2950,2950,2950,2950,0
20240514,132400,470178505,2950,2950,2950,2950,33
20240514,132300,470081155,2950,2950,2950,2950,0
20240514,132200,470081155,2950,2950,2950,2950,5
20240514,132100,470066405,2950,2950,2950,2950,0
20240514,132000,470066405,2950,2950,2950,2950,1
20240514,131900,470063455,2945,2945,2945,2945,0
20240514,131800,470063455,2945,2945,2945,2945,0
20240514,131700,470063455,2945,2945,2945,2945,3
20240514,131600,470054620,2950,2950,2950,2950,0
20240514,131500,470054620,2950,2950,2950,2950,0
20240514,131400,470054620,2950,2950,2950,2950,0
20240514,131300,470054620,2950,2950,2950,2950,0
20240514,131200,470054620,2950,2950,2950,2950,0
20240514,131100,470054620,2950,2950,2950,2950,0
20240514,131000,470054620,2950,2950,2950,2950,5
20240514,130900,470039870,2950,2950,2950,2950,0
20240514,130800,470039870,2950,2950,2950,2950,0
20240514,130700,470039870,2950,2950,2950,2950,0
20240514,130600,470039870,2950,2950,2950,2950,0
20240514,130500,470039870,2950,2950,2950,2950,0
20240514,130400,470039870,2950,2950,2950,2950,0
20240514,130300,470039870,2950,2950,2950,2950,0
20240514,130200,470039870,2950,2950,2950,2950,1
20240514,130100,470036920,2945,2945,2945,2945,0
20240514,130000,470036920,2945,2945,2945,2945,0
20240514,125900,470036920,2945,2945,2945,2945,300
20240514,125800,469153420,2950,2950,2950,2950,1
20240514,125700,469150470,2945,2945,2945,2945,1
20240514,125600,469147525,2950,2950,2950,2950,0
20240514,125500,469147525,2950,2950,2950,2950,1
20240514,125400,469144575,2955,2955,2955,2955,3
20240514,125300,469135710,2960,2960,2960,2960,0
20240514,125200,469135710,2960,2960,2960,2960,0
20240514,125100,469135710,2960,2955,2960,2955,111
20240514,125000,468807700,2955,2950,2955,2950,2
20240514,124900,468801795,2940,2940,2940,2940,0
20240514,124800,468801795,2940,2940,2940,2940,0
20240514,124700,468801795,2940,2940,2940,2940,0
20240514,124600,468801795,2940,2940,2940,2940,0
20240514,124500,468801795,2940,2940,2940,2940,0
20240514,124400,468801795,2940,2940,2940,2940,0
20240514,124300,468801795,2940,2940,2940,2940,0
20240514,124200,468801795,2940,2940,2940,2940,0
20240514,124100,468801795,2940,2940,2940,2940,442
20240514,124000,467502315,2945,2945,2945,2945,0
20240514,123900,467502315,2945,2945,2945,2945,0
20240514,123800,467502315,2945,2945,2945,2945,0
20240514,123700,467502315,2945,2945,2945,2945,307
20240514,123600,466598200,2950,2950,2950,2950,3
20240514,123500,466589350,2955,2955,2955,2955,0
20240514,123400,466589350,2955,2955,2955,2955,0
20240514,123300,466589350,2955,2955,2955,2955,0
20240514,123200,466589350,2955,2955,2955,2955,0
20240514,123100,466589350,2955,2955,2955,2955,200
20240514,123000,465998350,2960,2955,2960,2955,501
20240514,122900,464517890,2955,2955,2955,2955,21
20240514,122800,464455835,2955,2950,2955,2950,31
20240514,122700,464364345,2940,2940,2940,2940,0
20240514,122600,464364345,2940,2940,2940,2940,0
20240514,122500,464364345,2940,2945,2945,2940,800
20240514,122400,462011740,2950,2950,2950,2950,0
20240514,122300,462011740,2950,2950,2950,2950,5
20240514,122200,461996990,2950,2950,2950,2950,0
20240514,122100,461996990,2950,2950,2950,2950,7
20240514,122000,461976340,2950,2955,2955,2950,30
20240514,121900,461887810,2955,2955,2955,2955,400
20240514,121800,460705810,2955,2955,2955,2955,10
20240514,121700,460676260,2955,2950,2955,2950,24
20240514,121600,460605445,2955,2955,2955,2955,0
20240514,121500,460605445,2955,2955,2955,2955,0
20240514,121400,460605445,2955,2955,2955,2955,0
20240514,121300,460605445,2955,2955,2955,2955,34
20240514,121200,460504975,2935,2950,2950,2935,4600
20240514,121100,446984510,2955,2955,2955,2955,0
20240514,121000,446984510,2955,2955,2955,2955,0
20240514,120900,446984510,2955,2955,2955,2955,0
20240514,120800,446984510,2955,2955,2955,2955,0
20240514,120700,446984510,2955,2955,2955,2955,0
20240514,120600,446984510,2955,2955,2955,2955,43
20240514,120500,446857445,2955,2955,2955,2955,0
20240514,120400,446857445,2955,2955,2955,2955,0
20240514,120300,446857445,2955,2955,2955,2955,0
20240514,120200,446857445,2955,2955,2955,2955,0
20240514,120100,446857445,2955,2955,2955,2955,0
20240514,120000,446857445,2955,2955,2955,2955,0
20240514,115900,446857445,2955,2955,2955,2955,0
20240514,115800,446857445,2955,2955,2955,2955,0
20240514,115700,446857445,2955,2955,2955,2955,0
20240514,115600,446857445,2955,2955,2955,2955,8
20240514,115500,446833805,2955,2955,2955,2955,0
20240514,115400,446833805,2955,2955,2955,2955,0
20240514,115300,446833805,2955,2955,2955,2955,1
20240514,115200,446830850,2945,2950,2950,2945,15
20240514,115100,446786605,2950,2950,2955,2950,1002
20240514,115000,443830700,2950,2950,2950,2950,0
20240514,114900,443830700,2950,2950,2950,2950,0
20240514,114800,443830700,2950,2950,2950,2950,0
20240514,114700,443830700,2950,2950,2950,2950,0
20240514,114600,443830700,2950,2955,2955,2950,2
20240514,114500,443824795,2955,2955,2955,2955,0
20240514,114400,443824795,2955,2955,2955,2955,10
20240514,114300,443795245,2955,2955,2955,2955,2
20240514,114200,443789335,2955,2955,2955,2955,0
20240514,114100,443789335,2955,2955,2955,2955,91
20240514,114000,443520430,2950,2950,2950,2950,100
20240514,113900,443225430,2955,2955,2955,2955,2990
20240514,113800,434389980,2955,2955,2955,2955,200
20240514,113700,433798980,2955,2955,2955,2955,4383
20240514,113600,420847215,2955,2955,2955,2955,11
20240514,113500,420814710,2955,2960,2960,2955,12
20240514,113400,420779245,2960,2955,2960,2955,239
20240514,113300,420071860,2960,2955,2960,2955,90
20240514,113200,419805900,2955,2955,2955,2955,1
20240514,113100,419802945,2955,2955,2955,2955,1
20240514,113000,419799990,2950,2950,2950,2950,1
20240514,112900,419797040,2950,2950,2950,2950,0
20240514,112800,419797040,2950,2950,2950,2950,100
20240514,112700,419502040,2950,2950,2950,2950,1
20240514,112600,419499090,2955,2955,2955,2955,7
20240514,112500,419478405,2955,2950,2955,2950,644
20240514,112400,417578555,2955,2955,2955,2955,805
20240514,112300,415199780,2955,2955,2955,2955,141
20240514,112200,414783125,2955,2955,2955,2955,5
20240514,112100,414768350,2955,2955,2955,2955,0
20240514,112000,414768350,2955,2955,2955,2955,85
20240514,111900,414517175,2955,2955,2955,2955,426
20240514,111800,413258345,2960,2960,2960,2960,322
20240514,111700,412305225,2965,2965,2965,2965,249
20240514,111600,411566940,2965,2970,2970,2965,1764
20240514,111500,406336640,2965,2970,2970,2965,5575
20240514,111400,389801480,2970,2965,2970,2965,5659
20240514,111300,373022535,2965,2960,2965,2960,1000
20240514,111200,370062530,2960,2955,2960,2955,151
20240514,111100,369616320,2955,2955,2955,2955,200
20240514,111000,369025320,2955,2960,2960,2955,621
20240514,110900,367189410,2960,2960,2960,2960,5
20240514,110800,367174610,2960,2960,2960,2960,3004
20240514,110700,358282770,2960,2955,2960,2955,1203
20240514,110600,354727900,2955,2950,2955,2950,6000
20240514,110500,336997965,2950,2955,2955,2950,267
20240514,110400,336210310,2955,2955,2955,2950,1030
20240514,110300,333171725,2950,2950,2950,2950,11
20240514,110200,333139275,2955,2950,2955,2950,8843
20240514,110100,307052415,2950,2945,2950,2945,5
20240514,110000,307037685,2950,2950,2950,2950,1
20240514,105900,307034735,2950,2945,2950,2945,186
20240514,105800,306486185,2950,2950,2950,2950,6
20240514,105700,306468485,2950,2950,2950,2950,8
20240514,105600,306444885,2945,2945,2945,2945,414
20240514,105500,305225655,2945,2945,2945,2945,14
20240514,105400,305184425,2945,2945,2945,2945,0
20240514,105300,305184425,2945,2945,2945,2945,7
20240514,105200,305163810,2945,2945,2945,2945,7
20240514,105100,305143195,2945,2940,2945,2940,13
20240514,105000,305104935,2945,2945,2945,2945,7
20240514,104900,305084320,2945,2945,2945,2945,6
20240514,104800,305066650,2945,2945,2945,2945,1806
20240514,104700,299747980,2945,2940,2945,2940,1202
20240514,104600,296209060,2940,2940,2940,2940,6
20240514,104500,296191420,2940,2935,2940,2935,158
20240514,104400,295727650,2940,2940,2940,2940,6
20240514,104300,295710010,2940,2940,2940,2940,1
20240514,104200,295707070,2940,2935,2940,2935,2007
20240514,104100,289816495,2940,2940,2940,2940,9
20240514,104000,289790035,2940,2940,2940,2940,7
20240514,103900,289769455,2940,2940,2940,2940,163
20240514,103800,289290235,2945,2945,2945,2945,7
20240514,103700,289269620,2940,2945,2945,2940,71
20240514,103600,289060800,2945,2945,2945,2945,6
20240514,103500,289043130,2945,2945,2945,2940,1007
20240514,103400,286078515,2940,2945,2945,2940,304
20240514,103300,285184735,2945,2945,2945,2945,6
20240514,103200,285167065,2945,2940,2945,2940,31
20240514,103100,285075885,2940,2940,2940,2940,10
20240514,103000,285046485,2940,2940,2940,2940,75
20240514,102900,284825985,2940,2940,2940,2940,8
20240514,102800,284802465,2935,2940,2940,2935,108
20240514,102700,284484960,2940,2945,2945,2940,11
20240514,102600,284452575,2945,2945,2945,2945,5006
20240514,102500,269709905,2935,2940,2940,2935,10000
20240514,102400,240359850,2945,2945,2945,2945,7
20240514,102300,240339235,2935,2940,2940,2935,328
20240514,102200,239376245,2945,2945,2945,2945,8
20240514,102100,239352685,2945,2945,2945,2945,7
20240514,102000,239332070,2935,2940,2940,2935,1008
20240514,101900,236372950,2945,2940,2945,2935,2907
20240514,101800,227837660,2945,2945,2945,2945,505
20240514,101700,226350435,2945,2945,2945,2945,9
20240514,101600,226323930,2945,2945,2945,2945,6
20240514,101500,226306260,2945,2945,2945,2945,8
20240514,101400,226282700,2945,2945,2945,2945,0
20240514,101300,226282700,2945,2940,2945,2940,313
20240514,101200,225360955,2945,2945,2945,2945,7
20240514,101100,225340340,2940,2940,2945,2940,32
20240514,101000,225246170,2945,2945,2945,2945,5
20240514,100900,225231445,2940,2945,2945,2940,12
20240514,100800,225196125,2945,2945,2945,2945,5024
20240514,100700,210400445,2935,2945,2945,2935,177
20240514,100600,209880785,2945,2945,2945,2945,11
20240514,100500,209848390,2945,2945,2945,2945,6
20240514,100400,209830720,2945,2945,2945,2945,55
20240514,100300,209668745,2945,2945,2945,2945,135
20240514,100200,209271170,2945,2940,2945,2940,103
20240514,100100,208968295,2940,2940,2945,2935,515
20240514,100000,207456645,2935,2945,2945,2935,2206
20240514,095900,200979145,2945,2945,2945,2940,1428
20240514,095800,196773695,2945,2945,2945,2945,11
20240514,095700,196741300,2940,2940,2940,2940,3806
20240514,095600,185551660,2940,2940,2940,2940,16
20240514,095500,185504620,2940,2940,2940,2940,5
20240514,095400,185489920,2940,2940,2940,2940,23
20240514,095300,185422300,2940,2940,2940,2940,2292
20240514,095200,178683820,2940,2940,2940,2935,4889
20240514,095100,164310680,2935,2935,2935,2935,24
20240514,095000,164240240,2935,2935,2935,2935,401
20240514,094900,163063305,2940,2940,2940,2940,16
20240514,094800,163016265,2940,2940,2940,2940,27
20240514,094700,162936885,2940,2940,2940,2940,6
20240514,094600,162919245,2940,2940,2940,2940,2099
20240514,094500,156748185,2940,2940,2940,2940,784
20240514,094400,154443225,2940,2940,2940,2940,17
20240514,094300,154393245,2940,2940,2940,2940,262
20240514,094200,153622965,2940,2940,2940,2940,5
20240514,094100,153608265,2940,2940,2940,2935,150
20240514,094000,153167975,2935,2935,2940,2935,425
20240514,093900,151918515,2935,2935,2935,2935,43
20240514,093800,151792310,2940,2935,2940,2935,162
20240514,093700,151316795,2935,2940,2940,2935,1364
20240514,093600,147312395,2940,2940,2940,2940,2251
20240514,093500,140694455,2940,2940,2940,2940,1369
20240514,093400,136669595,2940,2940,2940,2940,0
20240514,093300,136669595,2940,2940,2940,2940,8
20240514,093200,136646075,2940,2940,2940,2940,8
20240514,093100,136622555,2940,2935,2940,2930,543
20240514,093000,135030600,2940,2940,2940,2940,58
20240514,092900,134860080,2940,2940,2940,2940,12
20240514,092800,134824800,2940,2940,2940,2935,188
20240514,092700,134272915,2940,2940,2940,2935,107
20240514,092600,133958640,2940,2940,2940,2940,25
20240514,092500,133885140,2940,2940,2940,2940,12
20240514,092400,133849860,2940,2940,2940,2935,1008
20240514,092300,130891340,2940,2940,2940,2940,5
20240514,092200,130876640,2940,2935,2940,2935,16055
20240514,092100,83730035,2935,2935,2935,2935,2202
20240514,092000,77267165,2935,2935,2935,2935,26
20240514,091900,77190855,2935,2930,2935,2930,1006
20240514,091800,74243245,2935,2930,2935,2930,2532
20240514,091700,66821950,2935,2935,2935,2935,6
20240514,091600,66804340,2935,2930,2935,2930,4261
20240514,091500,54319550,2930,2925,2930,2920,855
20240514,091400,51822710,2925,2930,2930,2925,948
20240514,091300,49049770,2930,2930,2930,2930,7
20240514,091200,49029260,2930,2930,2930,2930,6
20240514,091100,49011680,2925,2925,2930,2925,2574
20240514,091000,41482520,2930,2930,2930,2930,265
20240514,090900,40706070,2935,2935,2935,2935,76
20240514,090800,40483010,2935,2935,2935,2935,22
20240514,090700,40418440,2935,2935,2935,2935,21
20240514,090600,40356805,2935,2935,2935,2935,0
20240514,090500,40356805,2935,2935,2935,2925,1018
20240514,090400,37378975,2935,2935,2935,2925,191
20240514,090300,36820230,2935,2925,2935,2925,28
20240514,090200,36738250,2935,2935,2935,2935,12
20240514,090100,36703030,2940,2940,2940,2940,5
20240514,090000,36688330,2920,2925,2940,2920,12543