KissMeData/350520/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211100,284625440,4240,4240,4240,4240,883
20240514,211000,284625440,4240,4240,4240,4240,0
20240514,210900,284625440,4240,4240,4240,4240,0
20240514,210800,284625440,4240,4240,4240,4240,0
20240514,210700,284625440,4240,4240,4240,4240,0
20240514,210600,284625440,4240,4240,4240,4240,0
20240514,210500,284625440,4240,4240,4240,4240,0
20240514,210400,284625440,4240,4240,4240,4240,0
20240514,210300,284625440,4240,4240,4240,4240,0
20240514,210200,284625440,4240,4240,4240,4240,0
20240514,210100,284625440,4240,4240,4240,4240,0
20240514,210000,284625440,4240,4240,4240,4240,0
20240514,205900,284625440,4240,4240,4240,4240,0
20240514,205800,284625440,4240,4240,4240,4240,0
20240514,205700,284625440,4240,4240,4240,4240,0
20240514,205600,284625440,4240,4240,4240,4240,0
20240514,205500,284625440,4240,4240,4240,4240,0
20240514,205400,284625440,4240,4240,4240,4240,0
20240514,205300,284625440,4240,4240,4240,4240,0
20240514,205200,284625440,4240,4240,4240,4240,0
20240514,205100,284625440,4240,4240,4240,4240,0
20240514,205000,284625440,4240,4240,4240,4240,0
20240514,204900,284625440,4240,4240,4240,4240,0
20240514,204800,284625440,4240,4240,4240,4240,0
20240514,204700,284625440,4240,4240,4240,4240,0
20240514,204600,284625440,4240,4240,4240,4240,0
20240514,204500,284625440,4240,4240,4240,4240,0
20240514,204400,284625440,4240,4240,4240,4240,0
20240514,204300,284625440,4240,4240,4240,4240,0
20240514,204200,284625440,4240,4240,4240,4240,0
20240514,204100,284625440,4240,4240,4240,4240,883
20240514,204000,284625440,4240,4240,4240,4240,0
20240514,203900,284625440,4240,4240,4240,4240,0
20240514,203800,284625440,4240,4240,4240,4240,0
20240514,203700,284625440,4240,4240,4240,4240,0
20240514,203600,284625440,4240,4240,4240,4240,0
20240514,203500,284625440,4240,4240,4240,4240,0
20240514,203400,284625440,4240,4240,4240,4240,0
20240514,203300,284625440,4240,4240,4240,4240,0
20240514,203200,284625440,4240,4240,4240,4240,0
20240514,203100,284625440,4240,4240,4240,4240,0
20240514,203000,284625440,4240,4240,4240,4240,0
20240514,202900,284625440,4240,4240,4240,4240,0
20240514,202800,284625440,4240,4240,4240,4240,0
20240514,202700,284625440,4240,4240,4240,4240,0
20240514,202600,284625440,4240,4240,4240,4240,0
20240514,202500,284625440,4240,4240,4240,4240,0
20240514,202400,284625440,4240,4240,4240,4240,0
20240514,202300,284625440,4240,4240,4240,4240,0
20240514,202200,284625440,4240,4240,4240,4240,0
20240514,202100,284625440,4240,4240,4240,4240,0
20240514,202000,284625440,4240,4240,4240,4240,0
20240514,201900,284625440,4240,4240,4240,4240,0
20240514,201800,284625440,4240,4240,4240,4240,0
20240514,201700,284625440,4240,4240,4240,4240,0
20240514,201600,284625440,4240,4240,4240,4240,0
20240514,201500,284625440,4240,4240,4240,4240,0
20240514,201400,284625440,4240,4240,4240,4240,0
20240514,201300,284625440,4240,4240,4240,4240,0
20240514,201200,284625440,4240,4240,4240,4240,0
20240514,201100,284625440,4240,4240,4240,4240,883
20240514,201000,284625440,4240,4240,4240,4240,0
20240514,200900,284625440,4240,4240,4240,4240,0
20240514,200800,284625440,4240,4240,4240,4240,0
20240514,200700,284625440,4240,4240,4240,4240,0
20240514,200600,284625440,4240,4240,4240,4240,0
20240514,200500,284625440,4240,4240,4240,4240,0
20240514,200400,284625440,4240,4240,4240,4240,0
20240514,200300,284625440,4240,4240,4240,4240,0
20240514,200200,284625440,4240,4240,4240,4240,0
20240514,200100,284625440,4240,4240,4240,4240,0
20240514,200000,284625440,4240,4240,4240,4240,0
20240514,195900,284625440,4240,4240,4240,4240,0
20240514,195800,284625440,4240,4240,4240,4240,0
20240514,195700,284625440,4240,4240,4240,4240,0
20240514,195600,284625440,4240,4240,4240,4240,0
20240514,195500,284625440,4240,4240,4240,4240,0
20240514,195400,284625440,4240,4240,4240,4240,0
20240514,195300,284625440,4240,4240,4240,4240,0
20240514,195200,284625440,4240,4240,4240,4240,0
20240514,195100,284625440,4240,4240,4240,4240,0
20240514,195000,284625440,4240,4240,4240,4240,0
20240514,194900,284625440,4240,4240,4240,4240,0
20240514,194800,284625440,4240,4240,4240,4240,0
20240514,194700,284625440,4240,4240,4240,4240,0
20240514,194600,284625440,4240,4240,4240,4240,0
20240514,194500,284625440,4240,4240,4240,4240,0
20240514,194400,284625440,4240,4240,4240,4240,0
20240514,194300,284625440,4240,4240,4240,4240,0
20240514,194200,284625440,4240,4240,4240,4240,0
20240514,194100,284625440,4240,4240,4240,4240,883
20240514,194000,284625440,4240,4240,4240,4240,0
20240514,193900,284625440,4240,4240,4240,4240,0
20240514,193800,284625440,4240,4240,4240,4240,0
20240514,193700,284625440,4240,4240,4240,4240,0
20240514,193600,284625440,4240,4240,4240,4240,0
20240514,193500,284625440,4240,4240,4240,4240,0
20240514,193400,284625440,4240,4240,4240,4240,0
20240514,193300,284625440,4240,4240,4240,4240,0
20240514,193200,284625440,4240,4240,4240,4240,0
20240514,193100,284625440,4240,4240,4240,4240,0
20240514,193000,284625440,4240,4240,4240,4240,0
20240514,192900,284625440,4240,4240,4240,4240,0
20240514,192800,284625440,4240,4240,4240,4240,0
20240514,192700,284625440,4240,4240,4240,4240,0
20240514,192600,284625440,4240,4240,4240,4240,0
20240514,192500,284625440,4240,4240,4240,4240,0
20240514,192400,284625440,4240,4240,4240,4240,0
20240514,192300,284625440,4240,4240,4240,4240,0
20240514,192200,284625440,4240,4240,4240,4240,0
20240514,192100,284625440,4240,4240,4240,4240,0
20240514,192000,284625440,4240,4240,4240,4240,0
20240514,191900,284625440,4240,4240,4240,4240,0
20240514,191800,284625440,4240,4240,4240,4240,0
20240514,191700,284625440,4240,4240,4240,4240,0
20240514,191600,284625440,4240,4240,4240,4240,0
20240514,191500,284625440,4240,4240,4240,4240,0
20240514,191400,284625440,4240,4240,4240,4240,0
20240514,191300,284625440,4240,4240,4240,4240,0
20240514,191200,284625440,4240,4240,4240,4240,0
20240514,191100,284625440,4240,4240,4240,4240,883
20240514,191000,284625440,4240,4240,4240,4240,0
20240514,190900,284625440,4240,4240,4240,4240,0
20240514,190800,284625440,4240,4240,4240,4240,0
20240514,190700,284625440,4240,4240,4240,4240,0
20240514,190600,284625440,4240,4240,4240,4240,0
20240514,190500,284625440,4240,4240,4240,4240,0
20240514,190400,284625440,4240,4240,4240,4240,0
20240514,190300,284625440,4240,4240,4240,4240,0
20240514,190200,284625440,4240,4240,4240,4240,0
20240514,190100,284625440,4240,4240,4240,4240,0
20240514,190000,284625440,4240,4240,4240,4240,0
20240514,185900,284625440,4240,4240,4240,4240,0
20240514,185800,284625440,4240,4240,4240,4240,0
20240514,185700,284625440,4240,4240,4240,4240,0
20240514,185600,284625440,4240,4240,4240,4240,0
20240514,185500,284625440,4240,4240,4240,4240,0
20240514,185400,284625440,4240,4240,4240,4240,0
20240514,185300,284625440,4240,4240,4240,4240,0
20240514,185200,284625440,4240,4240,4240,4240,0
20240514,185100,284625440,4240,4240,4240,4240,0
20240514,185000,284625440,4240,4240,4240,4240,0
20240514,184900,284625440,4240,4240,4240,4240,0
20240514,184800,284625440,4240,4240,4240,4240,0
20240514,184700,284625440,4240,4240,4240,4240,0
20240514,184600,284625440,4240,4240,4240,4240,0
20240514,184500,284625440,4240,4240,4240,4240,0
20240514,184400,284625440,4240,4240,4240,4240,0
20240514,184300,284625440,4240,4240,4240,4240,0
20240514,184200,284625440,4240,4240,4240,4240,0
20240514,184100,284625440,4240,4240,4240,4240,883
20240514,184000,284625440,4240,4240,4240,4240,0
20240514,183900,284625440,4240,4240,4240,4240,0
20240514,183800,284625440,4240,4240,4240,4240,0
20240514,183700,284625440,4240,4240,4240,4240,0
20240514,183600,284625440,4240,4240,4240,4240,0
20240514,183500,284625440,4240,4240,4240,4240,0
20240514,183400,284625440,4240,4240,4240,4240,0
20240514,183300,284625440,4240,4240,4240,4240,0
20240514,183200,284625440,4240,4240,4240,4240,0
20240514,183100,284625440,4240,4240,4240,4240,0
20240514,183000,284625440,4240,4240,4240,4240,0
20240514,182900,284625440,4240,4240,4240,4240,0
20240514,182800,284625440,4240,4240,4240,4240,0
20240514,182700,284625440,4240,4240,4240,4240,0
20240514,182600,284625440,4240,4240,4240,4240,0
20240514,182500,284625440,4240,4240,4240,4240,0
20240514,182400,284625440,4240,4240,4240,4240,0
20240514,182300,284625440,4240,4240,4240,4240,0
20240514,182200,284625440,4240,4240,4240,4240,0
20240514,182100,284625440,4240,4240,4240,4240,0
20240514,182000,284625440,4240,4240,4240,4240,0
20240514,181900,284625440,4240,4240,4240,4240,0
20240514,181800,284625440,4240,4240,4240,4240,0
20240514,181700,284625440,4240,4240,4240,4240,0
20240514,181600,284625440,4240,4240,4240,4240,0
20240514,181500,284625440,4240,4240,4240,4240,0
20240514,181400,284625440,4240,4240,4240,4240,0
20240514,181300,284625440,4240,4240,4240,4240,0
20240514,181200,284625440,4240,4240,4240,4240,0
20240514,181100,284625440,4240,4240,4240,4240,883
20240514,181000,284625440,4240,4240,4240,4240,0
20240514,180900,284625440,4240,4240,4240,4240,0
20240514,180800,284625440,4240,4240,4240,4240,0
20240514,180700,284625440,4240,4240,4240,4240,0
20240514,180600,284625440,4240,4240,4240,4240,0
20240514,180500,284625440,4240,4240,4240,4240,0
20240514,180400,284625440,4240,4240,4240,4240,0
20240514,180300,284625440,4240,4240,4240,4240,0
20240514,180200,284625440,4240,4240,4240,4240,0
20240514,180100,284625440,4240,4240,4240,4240,0
20240514,180000,284625440,4240,4240,4240,4240,0
20240514,175900,284625440,4240,4240,4240,4240,0
20240514,175800,284625440,4240,4240,4240,4240,0
20240514,175700,284625440,4240,4240,4240,4240,0
20240514,175600,284625440,4240,4240,4240,4240,0
20240514,175500,284625440,4240,4240,4240,4240,0
20240514,175400,284625440,4240,4240,4240,4240,0
20240514,175300,284625440,4240,4240,4240,4240,0
20240514,175200,284625440,4240,4240,4240,4240,0
20240514,175100,284625440,4240,4240,4240,4240,0
20240514,175000,284625440,4240,4240,4240,4240,0
20240514,174900,284625440,4240,4240,4240,4240,0
20240514,174800,284625440,4240,4240,4240,4240,0
20240514,174700,284625440,4240,4240,4240,4240,0
20240514,174600,284625440,4240,4240,4240,4240,0
20240514,174500,284625440,4240,4240,4240,4240,0
20240514,174400,284625440,4240,4240,4240,4240,0
20240514,174300,284625440,4240,4240,4240,4240,0
20240514,174200,284625440,4240,4240,4240,4240,0
20240514,174100,284625440,4240,4240,4240,4240,883
20240514,174000,284625440,4240,4240,4240,4240,0
20240514,173900,284625440,4240,4240,4240,4240,0
20240514,173800,284625440,4240,4240,4240,4240,0
20240514,173700,284625440,4240,4240,4240,4240,0
20240514,173600,284625440,4240,4240,4240,4240,0
20240514,173500,284625440,4240,4240,4240,4240,0
20240514,173400,284625440,4240,4240,4240,4240,0
20240514,173300,284625440,4240,4240,4240,4240,0
20240514,173200,284625440,4240,4240,4240,4240,0
20240514,173100,284625440,4240,4240,4240,4240,0
20240514,173000,284625440,4240,4240,4240,4240,0
20240514,172900,284625440,4240,4240,4240,4240,0
20240514,172800,284625440,4240,4240,4240,4240,0
20240514,172700,284625440,4240,4240,4240,4240,0
20240514,172600,284625440,4240,4240,4240,4240,0
20240514,172500,284625440,4240,4240,4240,4240,0
20240514,172400,284625440,4240,4240,4240,4240,0
20240514,172300,284625440,4240,4240,4240,4240,0
20240514,172200,284625440,4240,4240,4240,4240,0
20240514,172100,284625440,4240,4240,4240,4240,0
20240514,172000,284625440,4240,4240,4240,4240,0
20240514,171900,284625440,4240,4240,4240,4240,0
20240514,171800,284625440,4240,4240,4240,4240,0
20240514,171700,284625440,4240,4240,4240,4240,0
20240514,171600,284625440,4240,4240,4240,4240,0
20240514,171500,284625440,4240,4240,4240,4240,0
20240514,171400,284625440,4240,4240,4240,4240,0
20240514,171300,284625440,4240,4240,4240,4240,0
20240514,171200,284625440,4240,4240,4240,4240,0
20240514,171100,284625440,4240,4240,4240,4240,883
20240514,171000,284625440,4240,4240,4240,4240,0
20240514,170900,284625440,4240,4240,4240,4240,0
20240514,170800,284625440,4240,4240,4240,4240,0
20240514,170700,284625440,4240,4240,4240,4240,0
20240514,170600,284625440,4240,4240,4240,4240,0
20240514,170500,284625440,4240,4240,4240,4240,0
20240514,170400,284625440,4240,4240,4240,4240,0
20240514,170300,284625440,4240,4240,4240,4240,0
20240514,170200,284625440,4240,4240,4240,4240,0
20240514,170100,284625440,4240,4240,4240,4240,0
20240514,170000,284625440,4240,4240,4240,4240,0
20240514,165900,284625440,4240,4240,4240,4240,0
20240514,165800,284625440,4240,4240,4240,4240,0
20240514,165700,284625440,4240,4240,4240,4240,0
20240514,165600,284625440,4240,4240,4240,4240,0
20240514,165500,284625440,4240,4240,4240,4240,0
20240514,165400,284625440,4240,4240,4240,4240,0
20240514,165300,284625440,4240,4240,4240,4240,0
20240514,165200,284625440,4240,4240,4240,4240,0
20240514,165100,284625440,4240,4240,4240,4240,0
20240514,165000,284625440,4240,4240,4240,4240,0
20240514,164900,284625440,4240,4240,4240,4240,0
20240514,164800,284625440,4240,4240,4240,4240,0
20240514,164700,284625440,4240,4240,4240,4240,0
20240514,164600,284625440,4240,4240,4240,4240,0
20240514,164500,284625440,4240,4240,4240,4240,0
20240514,164400,284625440,4240,4240,4240,4240,0
20240514,164300,284625440,4240,4240,4240,4240,0
20240514,164200,284625440,4240,4240,4240,4240,0
20240514,164100,284625440,4240,4240,4240,4240,883
20240514,164000,284625440,4240,4240,4240,4240,0
20240514,163900,284625440,4240,4240,4240,4240,0
20240514,163800,284625440,4240,4240,4240,4240,0
20240514,163700,284625440,4240,4240,4240,4240,0
20240514,163600,284625440,4240,4240,4240,4240,0
20240514,163500,284625440,4240,4240,4240,4240,0
20240514,163400,284625440,4240,4240,4240,4240,0
20240514,163300,284625440,4240,4240,4240,4240,0
20240514,163200,284625440,4240,4240,4240,4240,0
20240514,163100,284625440,4240,4240,4240,4240,0
20240514,163000,284625440,4240,4240,4240,4240,0
20240514,162900,284625440,4240,4240,4240,4240,0
20240514,162800,284625440,4240,4240,4240,4240,0
20240514,162700,284625440,4240,4240,4240,4240,0
20240514,162600,284625440,4240,4240,4240,4240,0
20240514,162500,284625440,4240,4240,4240,4240,0
20240514,162400,284625440,4240,4240,4240,4240,0
20240514,162300,284625440,4240,4240,4240,4240,0
20240514,162200,284625440,4240,4240,4240,4240,0
20240514,162100,284625440,4240,4240,4240,4240,0
20240514,162000,284625440,4240,4240,4240,4240,0
20240514,161900,284625440,4240,4240,4240,4240,0
20240514,161800,284625440,4240,4240,4240,4240,0
20240514,161700,284625440,4240,4240,4240,4240,0
20240514,161600,284625440,4240,4240,4240,4240,0
20240514,161500,284625440,4240,4240,4240,4240,0
20240514,161400,284625440,4240,4240,4240,4240,0
20240514,161300,284625440,4240,4240,4240,4240,0
20240514,161200,284625440,4240,4240,4240,4240,0
20240514,161100,284625440,4240,4240,4240,4240,883
20240514,161000,284625440,4240,4240,4240,4240,0
20240514,160900,284625440,4240,4240,4240,4240,0
20240514,160800,284625440,4240,4240,4240,4240,0
20240514,160700,284625440,4240,4240,4240,4240,0
20240514,160600,284625440,4240,4240,4240,4240,0
20240514,160500,284625440,4240,4240,4240,4240,0
20240514,160400,284625440,4240,4240,4240,4240,0
20240514,160300,284625440,4240,4240,4240,4240,0
20240514,160200,284625440,4240,4240,4240,4240,0
20240514,160100,284625440,4240,4240,4240,4240,0
20240514,160000,284625440,4240,4240,4240,4240,0
20240514,155900,284625440,4240,4240,4240,4240,0
20240514,155800,284625440,4240,4240,4240,4240,0
20240514,155700,284625440,4240,4240,4240,4240,0
20240514,155600,284625440,4240,4240,4240,4240,0
20240514,155500,284625440,4240,4240,4240,4240,0
20240514,155400,284625440,4240,4240,4240,4240,0
20240514,155300,284625440,4240,4240,4240,4240,0
20240514,155200,284625440,4240,4240,4240,4240,0
20240514,155100,284625440,4240,4240,4240,4240,0
20240514,155000,284625440,4240,4240,4240,4240,0
20240514,154900,284625440,4240,4240,4240,4240,0
20240514,154800,284625440,4240,4240,4240,4240,0
20240514,154700,284625440,4240,4240,4240,4240,0
20240514,154600,284625440,4240,4240,4240,4240,0
20240514,154500,284625440,4240,4240,4240,4240,0
20240514,154400,284625440,4240,4240,4240,4240,0
20240514,154300,284625440,4240,4240,4240,4240,0
20240514,154200,284625440,4240,4240,4240,4240,0
20240514,154100,284625440,4240,4240,4240,4240,883
20240514,154000,284625440,4240,4240,4240,4240,0
20240514,153900,284625440,4240,4240,4240,4240,0
20240514,153800,284625440,4240,4240,4240,4240,0
20240514,153700,284625440,4240,4240,4240,4240,0
20240514,153600,284625440,4240,4240,4240,4240,0
20240514,153500,284625440,4240,4240,4240,4240,0
20240514,153400,284625440,4240,4240,4240,4240,0
20240514,153300,284625440,4240,4240,4240,4240,0
20240514,153200,284625440,4240,4240,4240,4240,0
20240514,153100,284625440,4240,4240,4240,4240,0
20240514,153000,284625440,4240,4240,4240,4240,883
20240514,152900,280881520,4240,4240,4240,4240,0
20240514,152800,280881520,4240,4240,4240,4240,0
20240514,152700,280881520,4240,4240,4240,4240,0
20240514,152600,280881520,4240,4240,4240,4240,0
20240514,152500,280881520,4240,4240,4240,4240,0
20240514,152400,280881520,4240,4240,4240,4240,0
20240514,152300,280881520,4240,4240,4240,4240,0
20240514,152200,280881520,4240,4240,4240,4240,0
20240514,152100,280881520,4240,4240,4240,4240,0
20240514,152000,280881520,4240,4240,4240,4240,0
20240514,151900,280881520,4240,4245,4250,4240,2705
20240514,151800,269403735,4245,4245,4250,4245,93
20240514,151700,269008745,4250,4250,4250,4245,1789
20240514,151600,261405965,4255,4255,4255,4255,0
20240514,151500,261405965,4255,4255,4255,4255,94
20240514,151400,261005995,4255,4255,4255,4255,94
20240514,151300,260606025,4255,4255,4255,4255,813
20240514,151200,257146710,4255,4255,4255,4255,0
20240514,151100,257146710,4255,4255,4255,4255,0
20240514,151000,257146710,4255,4265,4265,4255,2286
20240514,150900,247407415,4270,4270,4270,4270,43
20240514,150800,247223805,4270,4265,4270,4265,43
20240514,150700,247040200,4270,4270,4270,4270,43
20240514,150600,246856590,4265,4270,4270,4265,44
20240514,150500,246668715,4270,4270,4270,4270,43
20240514,150400,246485105,4270,4270,4270,4270,43
20240514,150300,246301495,4270,4270,4270,4270,43
20240514,150200,246117885,4270,4270,4270,4270,43
20240514,150100,245934275,4270,4270,4270,4270,42
20240514,150000,245754935,4270,4270,4270,4270,43
20240514,145900,245571325,4270,4270,4270,4270,43
20240514,145800,245387715,4270,4270,4270,4270,43
20240514,145700,245204105,4270,4270,4270,4270,43
20240514,145600,245020495,4270,4270,4270,4270,43
20240514,145500,244836885,4270,4270,4270,4270,43
20240514,145400,244653275,4270,4270,4270,4270,42
20240514,145300,244473935,4270,4270,4270,4270,43
20240514,145200,244290325,4270,4270,4270,4270,43
20240514,145100,244106715,4270,4270,4270,4270,43
20240514,145000,243923105,4270,4270,4270,4270,43
20240514,144900,243739495,4270,4270,4270,4270,200
20240514,144800,242885495,4275,4275,4275,4275,0
20240514,144700,242885495,4275,4275,4275,4275,0
20240514,144600,242885495,4275,4285,4285,4275,1655
20240514,144500,235809940,4280,4280,4280,4280,0
20240514,144400,235809940,4280,4280,4280,4280,0
20240514,144300,235809940,4280,4280,4280,4280,0
20240514,144200,235809940,4280,4285,4285,4280,805
20240514,144100,232360550,4285,4290,4290,4285,1760
20240514,144000,224810385,4290,4290,4290,4290,462
20240514,143900,222828405,4295,4295,4295,4295,42
20240514,143800,222648015,4295,4295,4295,4295,43
20240514,143700,222463330,4295,4295,4295,4295,43
20240514,143600,222278645,4295,4295,4295,4295,43
20240514,143500,222093960,4295,4295,4295,4295,44
20240514,143400,221904980,4295,4295,4295,4295,43
20240514,143300,221720295,4295,4295,4295,4295,43
20240514,143200,221535610,4295,4295,4295,4295,42
20240514,143100,221355220,4295,4295,4295,4295,43
20240514,143000,221170535,4295,4295,4295,4295,43
20240514,142900,220985850,4295,4295,4295,4295,43
20240514,142800,220801165,4295,4295,4295,4295,43
20240514,142700,220616480,4295,4295,4295,4295,43
20240514,142600,220431795,4295,4295,4295,4295,43
20240514,142500,220247110,4295,4295,4295,4295,42
20240514,142400,220066720,4295,4295,4295,4295,0
20240514,142300,220066720,4295,4295,4295,4295,43
20240514,142200,219882035,4295,4295,4295,4295,86
20240514,142100,219512665,4300,4300,4300,4300,85
20240514,142000,219147165,4295,4295,4295,4295,1
20240514,141900,219142870,4295,4290,4300,4290,1043
20240514,141800,214663440,4290,4290,4290,4290,42
20240514,141700,214483260,4290,4290,4290,4290,43
20240514,141600,214298790,4290,4290,4290,4290,43
20240514,141500,214114320,4290,4290,4290,4290,43
20240514,141400,213929850,4290,4290,4290,4290,50
20240514,141300,213715350,4290,4290,4290,4290,43
20240514,141200,213530880,4285,4290,4290,4285,44
20240514,141100,213342125,4290,4290,4290,4290,42
20240514,141000,213161945,4290,4290,4290,4290,43
20240514,140900,212977475,4290,4290,4290,4290,43
20240514,140800,212793005,4290,4290,4290,4290,43
20240514,140700,212608535,4290,4290,4290,4290,43
20240514,140600,212424065,4290,4290,4290,4290,43
20240514,140500,212239595,4290,4290,4290,4290,43
20240514,140400,212055125,4290,4290,4290,4290,43
20240514,140300,211870655,4290,4290,4290,4290,42
20240514,140200,211690475,4290,4290,4290,4290,85
20240514,140100,211325825,4285,4285,4285,4285,1
20240514,140000,211321540,4290,4290,4290,4290,43
20240514,135900,211137070,4285,4285,4285,4285,131
20240514,135800,210575735,4285,4285,4285,4285,43
20240514,135700,210391480,4285,4285,4285,4285,43
20240514,135600,210207225,4285,4285,4285,4285,42
20240514,135500,210027255,4285,4285,4285,4285,43
20240514,135400,209843000,4285,4285,4285,4285,43
20240514,135300,209658745,4285,4285,4285,4285,43
20240514,135200,209474490,4285,4285,4285,4285,43
20240514,135100,209290235,4285,4285,4285,4285,133
20240514,135000,208720330,4285,4285,4285,4285,44
20240514,134900,208531790,4285,4285,4285,4285,42
20240514,134800,208351820,4285,4285,4285,4285,43
20240514,134700,208167565,4285,4285,4285,4285,43
20240514,134600,207983310,4285,4285,4285,4285,43
20240514,134500,207799055,4285,4285,4285,4285,43
20240514,134400,207614800,4285,4285,4285,4285,43
20240514,134300,207430545,4285,4285,4285,4285,43
20240514,134200,207246290,4285,4285,4285,4285,0
20240514,134100,207246290,4285,4285,4285,4285,42
20240514,134000,207066320,4285,4285,4285,4285,43
20240514,133900,206882065,4285,4285,4285,4285,43
20240514,133800,206697810,4285,4285,4285,4285,50
20240514,133700,206483560,4285,4285,4285,4285,43
20240514,133600,206299305,4285,4285,4285,4285,3043
20240514,133500,193260050,4285,4280,4285,4280,1346
20240514,133400,187498955,4280,4280,4280,4280,42
20240514,133300,187319195,4280,4280,4280,4280,43
20240514,133200,187135155,4280,4280,4280,4280,43
20240514,133100,186951115,4280,4280,4280,4280,43
20240514,133000,186767075,4280,4280,4280,4280,43
20240514,132900,186583035,4280,4280,4280,4280,43
20240514,132800,186398995,4280,4280,4280,4280,43
20240514,132700,186214955,4280,4280,4280,4280,42
20240514,132600,186035195,4280,4280,4280,4280,43
20240514,132500,185851155,4280,4280,4280,4280,43
20240514,132400,185667115,4280,4280,4280,4280,43
20240514,132300,185483075,4280,4280,4280,4280,43
20240514,132200,185299035,4280,4280,4280,4280,43
20240514,132100,185114995,4280,4280,4280,4280,243
20240514,132000,184074955,4280,4280,4280,4280,42
20240514,131900,183895195,4280,4280,4280,4280,43
20240514,131800,183711155,4280,4280,4280,4280,43
20240514,131700,183527115,4280,4280,4280,4280,43
20240514,131600,183343075,4280,4280,4280,4280,0
20240514,131500,183343075,4280,4280,4280,4280,0
20240514,131400,183343075,4280,4280,4280,4280,0
20240514,131300,183343075,4280,4285,4285,4280,272
20240514,131200,182178705,4285,4285,4285,4285,43
20240514,131100,181994450,4285,4285,4285,4285,43
20240514,131000,181810195,4285,4280,4285,4280,44
20240514,130900,181621660,4280,4280,4280,4280,565
20240514,130800,179203460,4280,4280,4280,4280,143
20240514,130700,178591420,4280,4275,4280,4275,44
20240514,130600,178403105,4280,4280,4280,4280,0
20240514,130500,178403105,4280,4280,4280,4280,10
20240514,130400,178360305,4280,4280,4280,4280,741
20240514,130300,175188825,4285,4285,4285,4285,48
20240514,130200,174983145,4285,4285,4285,4285,43
20240514,130100,174798890,4285,4280,4285,4280,46
20240514,130000,174601795,4285,4285,4285,4285,43
20240514,125900,174417540,4285,4285,4285,4285,42
20240514,125800,174237570,4285,4285,4285,4285,43
20240514,125700,174053315,4285,4285,4285,4285,43
20240514,125600,173869060,4285,4285,4285,4285,43
20240514,125500,173684805,4285,4285,4285,4285,43
20240514,125400,173500550,4285,4285,4285,4285,43
20240514,125300,173316295,4285,4285,4285,4285,43
20240514,125200,173132040,4285,4285,4285,4285,43
20240514,125100,172947785,4285,4285,4285,4285,42
20240514,125000,172767815,4285,4285,4285,4285,43
20240514,124900,172583560,4285,4285,4285,4285,43
20240514,124800,172399305,4285,4285,4285,4285,43
20240514,124700,172215050,4285,4285,4285,4285,43
20240514,124600,172030795,4285,4285,4285,4285,43
20240514,124500,171846540,4285,4285,4285,4285,167
20240514,124400,171130945,4285,4285,4285,4285,42
20240514,124300,170950975,4285,4285,4285,4285,43
20240514,124200,170766720,4285,4285,4285,4285,85
20240514,124100,170402495,4285,4285,4285,4285,43
20240514,124000,170218240,4285,4285,4285,4285,0
20240514,123900,170218240,4285,4285,4285,4285,43
20240514,123800,170033985,4285,4285,4285,4285,43
20240514,123700,169849730,4285,4285,4285,4285,43
20240514,123600,169665475,4285,4285,4285,4285,42
20240514,123500,169485505,4285,4285,4285,4285,43
20240514,123400,169301250,4285,4285,4285,4285,43
20240514,123300,169116995,4285,4285,4285,4285,43
20240514,123200,168932740,4285,4285,4285,4285,43
20240514,123100,168748485,4285,4285,4285,4285,49
20240514,123000,168538520,4285,4285,4285,4285,43
20240514,122900,168354265,4285,4280,4285,4280,45
20240514,122800,168161455,4285,4285,4285,4285,43
20240514,122700,167977200,4285,4285,4285,4285,43
20240514,122600,167792945,4285,4285,4285,4285,43
20240514,122500,167608690,4285,4285,4285,4285,43
20240514,122400,167424435,4285,4285,4285,4285,43
20240514,122300,167240180,4285,4285,4285,4285,43
20240514,122200,167055925,4285,4285,4285,4285,42
20240514,122100,166875955,4285,4285,4285,4285,43
20240514,122000,166691700,4285,4285,4285,4285,43
20240514,121900,166507445,4285,4285,4285,4285,43
20240514,121800,166323190,4285,4285,4285,4285,43
20240514,121700,166138935,4280,4285,4285,4280,44
20240514,121600,165950400,4285,4285,4285,4285,43
20240514,121500,165766145,4285,4285,4285,4285,42
20240514,121400,165586175,4285,4285,4285,4285,43
20240514,121300,165401920,4285,4285,4285,4285,43
20240514,121200,165217665,4285,4285,4285,4285,43
20240514,121100,165033410,4285,4285,4285,4285,43
20240514,121000,164849155,4285,4285,4285,4285,43
20240514,120900,164664900,4285,4285,4285,4285,43
20240514,120800,164480645,4285,4285,4285,4285,42
20240514,120700,164300675,4285,4285,4285,4285,43
20240514,120600,164116420,4285,4285,4285,4285,43
20240514,120500,163932165,4285,4285,4285,4285,43
20240514,120400,163747910,4285,4285,4285,4285,43
20240514,120300,163563655,4285,4285,4285,4285,71
20240514,120200,163259420,4280,4280,4280,4280,15
20240514,120100,163195220,4280,4280,4280,4280,42
20240514,120000,163015460,4280,4280,4280,4280,43
20240514,115900,162831420,4280,4280,4280,4280,43
20240514,115800,162647380,4280,4280,4280,4280,43
20240514,115700,162463340,4280,4280,4280,4280,43
20240514,115600,162279300,4280,4280,4280,4280,43
20240514,115500,162095260,4280,4280,4280,4280,43
20240514,115400,161911220,4280,4280,4280,4280,42
20240514,115300,161731460,4280,4280,4280,4280,43
20240514,115200,161547420,4280,4280,4280,4280,43
20240514,115100,161363380,4280,4280,4280,4280,43
20240514,115000,161179340,4280,4280,4280,4280,43
20240514,114900,160995300,4280,4280,4280,4280,43
20240514,114800,160811260,4280,4280,4280,4280,43
20240514,114700,160627220,4280,4280,4280,4280,43
20240514,114600,160443180,4280,4280,4280,4280,65
20240514,114500,160164980,4280,4280,4280,4280,43
20240514,114400,159980940,4280,4280,4280,4280,43
20240514,114300,159796900,4280,4280,4280,4280,43
20240514,114200,159612860,4280,4280,4280,4280,43
20240514,114100,159428820,4280,4280,4280,4280,43
20240514,114000,159244780,4280,4280,4280,4280,43
20240514,113900,159060740,4280,4280,4280,4280,91
20240514,113800,158671260,4275,4275,4275,4275,36
20240514,113700,158517360,4265,4265,4265,4265,0
20240514,113600,158517360,4265,4265,4265,4265,1
20240514,113500,158513095,4280,4280,4280,4280,0
20240514,113400,158513095,4280,4280,4280,4280,0
20240514,113300,158513095,4280,4280,4280,4280,129
20240514,113200,157960975,4285,4285,4285,4285,53
20240514,113100,157733870,4285,4285,4285,4285,42
20240514,113000,157553900,4285,4285,4285,4285,43
20240514,112900,157369645,4285,4285,4285,4285,43
20240514,112800,157185390,4285,4285,4285,4285,43
20240514,112700,157001135,4285,4285,4285,4285,43
20240514,112600,156816880,4285,4285,4285,4285,43
20240514,112500,156632625,4285,4285,4285,4285,84
20240514,112400,156272685,4280,4280,4280,4280,1
20240514,112300,156268405,4280,4280,4285,4280,241
20240514,112200,155235935,4280,4280,4280,4280,43
20240514,112100,155051895,4280,4280,4280,4280,85
20240514,112000,154688095,4270,4275,4275,4270,31
20240514,111900,154555575,4275,4275,4275,4275,43
20240514,111800,154371750,4275,4275,4275,4275,43
20240514,111700,154187925,4275,4275,4275,4275,42
20240514,111600,154008375,4275,4275,4275,4275,43
20240514,111500,153824550,4275,4275,4275,4275,85
20240514,111400,153461175,4265,4265,4265,4265,1
20240514,111300,153456910,4270,4270,4270,4270,43
20240514,111200,153273300,4265,4265,4265,4265,43
20240514,111100,153089905,4255,4255,4255,4255,0
20240514,111000,153089905,4255,4255,4255,4255,1
20240514,110900,153085650,4255,4255,4255,4255,2323
20240514,110800,143201285,4260,4260,4260,4260,0
20240514,110700,143201285,4260,4260,4260,4260,507
20240514,110600,141041465,4260,4285,4285,4255,20275
20240514,110500,54603065,4285,4285,4285,4285,93
20240514,110400,54204560,4285,4285,4285,4285,43
20240514,110300,54020305,4285,4285,4285,4285,42
20240514,110200,53840335,4285,4285,4285,4285,43
20240514,110100,53656080,4285,4285,4285,4285,75
20240514,110000,53334705,4280,4280,4280,4280,11
20240514,105900,53287625,4280,4280,4280,4280,43
20240514,105800,53103585,4280,4280,4280,4280,0
20240514,105700,53103585,4280,4280,4280,4280,60
20240514,105600,52846785,4280,4280,4280,4280,0
20240514,105500,52846785,4280,4285,4285,4280,230
20240514,105400,51862170,4285,4285,4285,4285,43
20240514,105300,51677915,4285,4285,4285,4285,43
20240514,105200,51493660,4285,4285,4285,4285,43
20240514,105100,51309405,4285,4285,4285,4285,43
20240514,105000,51125150,4285,4285,4285,4285,43
20240514,104900,50940895,4285,4285,4285,4285,42
20240514,104800,50760925,4285,4285,4285,4285,43
20240514,104700,50576670,4285,4285,4285,4285,43
20240514,104600,50392415,4285,4280,4285,4280,46
20240514,104500,50195320,4285,4280,4285,4280,739
20240514,104400,47032185,4280,4280,4280,4280,43
20240514,104300,46848145,4280,4280,4280,4280,43
20240514,104200,46664105,4280,4280,4280,4280,42
20240514,104100,46484345,4280,4280,4280,4280,43
20240514,104000,46300305,4280,4280,4280,4280,43
20240514,103900,46116265,4280,4280,4280,4280,43
20240514,103800,45932225,4280,4280,4280,4280,43
20240514,103700,45748185,4280,4280,4280,4280,43
20240514,103600,45564145,4280,4280,4280,4280,43
20240514,103500,45380105,4280,4280,4280,4280,43
20240514,103400,45196065,4280,4280,4280,4280,1
20240514,103300,45191785,4280,4280,4280,4280,42
20240514,103200,45012025,4280,4280,4280,4280,43
20240514,103100,44827985,4280,4280,4280,4280,43
20240514,103000,44643945,4280,4280,4280,4280,43
20240514,102900,44459905,4280,4280,4280,4280,43
20240514,102800,44275865,4280,4270,4280,4270,45
20240514,102700,44083285,4280,4280,4280,4280,44
20240514,102600,43894965,4280,4280,4280,4280,42
20240514,102500,43715205,4280,4280,4280,4280,43
20240514,102400,43531165,4280,4280,4280,4280,43
20240514,102300,43347125,4280,4280,4280,4280,164
20240514,102200,42645205,4280,4280,4280,4280,43
20240514,102100,42461165,4280,4280,4280,4280,43
20240514,102000,42277125,4275,4275,4275,4275,85
20240514,101900,41913750,4275,4275,4275,4275,42
20240514,101800,41734200,4270,4270,4270,4270,121
20240514,101700,41217530,4270,4270,4270,4270,43
20240514,101600,41033920,4270,4270,4270,4270,193
20240514,101500,40209810,4270,4270,4270,4270,43
20240514,101400,40026200,4275,4275,4275,4275,143
20240514,101300,39414875,4275,4275,4275,4275,43
20240514,101200,39231050,4275,4270,4275,4270,92
20240514,101100,38838000,4275,4275,4275,4275,43
20240514,101000,38654175,4270,4270,4270,4270,1
20240514,100900,38649905,4270,4270,4270,4270,0
20240514,100800,38649905,4270,4275,4275,4270,134
20240514,100700,38077060,4280,4280,4280,4280,43
20240514,100600,37893020,4280,4280,4280,4280,43
20240514,100500,37708980,4280,4280,4280,4280,42
20240514,100400,37529220,4280,4280,4280,4280,43
20240514,100300,37345180,4280,4280,4280,4280,143
20240514,100200,36733140,4280,4280,4280,4280,44
20240514,100100,36544820,4280,4280,4280,4280,43
20240514,100000,36360780,4280,4280,4280,4280,43
20240514,095900,36176740,4280,4280,4280,4280,43
20240514,095800,35992700,4280,4280,4280,4280,0
20240514,095700,35992700,4280,4280,4280,4280,0
20240514,095600,35992700,4280,4280,4280,4280,114
20240514,095500,35504780,4280,4285,4285,4280,123
20240514,095400,34978125,4285,4285,4285,4285,43
20240514,095300,34793870,4285,4285,4285,4285,43
20240514,095200,34609615,4280,4280,4280,4280,0
20240514,095100,34609615,4280,4285,4285,4280,90
20240514,095000,34224205,4285,4285,4285,4285,43
20240514,094900,34039950,4285,4285,4285,4285,65
20240514,094800,33761425,4280,4280,4280,4280,21
20240514,094700,33671545,4280,4280,4280,4280,293
20240514,094600,32417505,4280,4280,4280,4280,43
20240514,094500,32233465,4270,4270,4270,4270,0
20240514,094400,32233465,4270,4270,4270,4270,2
20240514,094300,32224925,4270,4275,4275,4265,2668
20240514,094200,20844210,4280,4280,4280,4280,43
20240514,094100,20660170,4280,4280,4280,4280,43
20240514,094000,20476130,4280,4280,4280,4280,43
20240514,093900,20292090,4280,4280,4280,4280,46
20240514,093800,20095210,4280,4280,4280,4280,49
20240514,093700,19885490,4280,4280,4280,4280,42
20240514,093600,19705730,4280,4280,4280,4280,44
20240514,093500,19517410,4280,4280,4280,4280,43
20240514,093400,19333370,4275,4275,4275,4275,0
20240514,093300,19333370,4275,4270,4275,4270,240
20240514,093200,18308565,4275,4275,4275,4275,0
20240514,093100,18308565,4275,4275,4275,4275,1203
20240514,093000,13165740,4280,4280,4280,4280,61
20240514,092900,12904660,4280,4280,4280,4280,42
20240514,092800,12724900,4280,4280,4280,4280,43
20240514,092700,12540860,4280,4280,4280,4280,43
20240514,092600,12356820,4280,4280,4280,4280,43
20240514,092500,12172780,4270,4270,4270,4270,0
20240514,092400,12172780,4270,4270,4270,4270,0
20240514,092300,12172780,4270,4270,4270,4270,0
20240514,092200,12172780,4270,4270,4270,4270,7
20240514,092100,12142890,4270,4270,4270,4270,28
20240514,092000,12023330,4270,4265,4280,4265,24
20240514,091900,11920665,4260,4260,4260,4260,0
20240514,091800,11920665,4260,4260,4260,4260,0
20240514,091700,11920665,4260,4260,4260,4260,0
20240514,091600,11920665,4260,4260,4260,4260,0
20240514,091500,11920665,4260,4260,4260,4260,0
20240514,091400,11920665,4260,4260,4260,4260,0
20240514,091300,11920665,4260,4260,4260,4260,0
20240514,091200,11920665,4260,4260,4260,4260,0
20240514,091100,11920665,4260,4260,4260,4260,0
20240514,091000,11920665,4260,4260,4260,4260,0
20240514,090900,11920665,4260,4260,4260,4260,0
20240514,090800,11920665,4260,4260,4260,4260,0
20240514,090700,11920665,4260,4260,4260,4260,0
20240514,090600,11920665,4260,4260,4260,4260,0
20240514,090500,11920665,4260,4260,4260,4260,0
20240514,090400,11920665,4260,4265,4265,4260,420
20240514,090300,10131405,4260,4265,4265,4260,36
20240514,090200,9977975,4255,4255,4255,4255,0
20240514,090100,9977975,4255,4255,4255,4255,0
20240514,090000,9977975,4255,4255,4255,4255,2345