KissMeData/361570/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211400,134354530,3715,3715,3715,3715,1137
20240514,211300,134354530,3715,3715,3715,3715,0
20240514,211200,134354530,3715,3715,3715,3715,0
20240514,211100,134354530,3715,3715,3715,3715,0
20240514,211000,134354530,3715,3715,3715,3715,0
20240514,210900,134354530,3715,3715,3715,3715,0
20240514,210800,134354530,3715,3715,3715,3715,0
20240514,210700,134354530,3715,3715,3715,3715,0
20240514,210600,134354530,3715,3715,3715,3715,0
20240514,210500,134354530,3715,3715,3715,3715,0
20240514,210400,134354530,3715,3715,3715,3715,0
20240514,210300,134354530,3715,3715,3715,3715,0
20240514,210200,134354530,3715,3715,3715,3715,0
20240514,210100,134354530,3715,3715,3715,3715,0
20240514,210000,134354530,3715,3715,3715,3715,0
20240514,205900,134354530,3715,3715,3715,3715,0
20240514,205800,134354530,3715,3715,3715,3715,0
20240514,205700,134354530,3715,3715,3715,3715,0
20240514,205600,134354530,3715,3715,3715,3715,0
20240514,205500,134354530,3715,3715,3715,3715,0
20240514,205400,134354530,3715,3715,3715,3715,0
20240514,205300,134354530,3715,3715,3715,3715,0
20240514,205200,134354530,3715,3715,3715,3715,0
20240514,205100,134354530,3715,3715,3715,3715,0
20240514,205000,134354530,3715,3715,3715,3715,0
20240514,204900,134354530,3715,3715,3715,3715,0
20240514,204800,134354530,3715,3715,3715,3715,0
20240514,204700,134354530,3715,3715,3715,3715,0
20240514,204600,134354530,3715,3715,3715,3715,0
20240514,204500,134354530,3715,3715,3715,3715,0
20240514,204400,134354530,3715,3715,3715,3715,1137
20240514,204300,134354530,3715,3715,3715,3715,0
20240514,204200,134354530,3715,3715,3715,3715,0
20240514,204100,134354530,3715,3715,3715,3715,0
20240514,204000,134354530,3715,3715,3715,3715,0
20240514,203900,134354530,3715,3715,3715,3715,0
20240514,203800,134354530,3715,3715,3715,3715,0
20240514,203700,134354530,3715,3715,3715,3715,0
20240514,203600,134354530,3715,3715,3715,3715,0
20240514,203500,134354530,3715,3715,3715,3715,0
20240514,203400,134354530,3715,3715,3715,3715,0
20240514,203300,134354530,3715,3715,3715,3715,0
20240514,203200,134354530,3715,3715,3715,3715,0
20240514,203100,134354530,3715,3715,3715,3715,0
20240514,203000,134354530,3715,3715,3715,3715,0
20240514,202900,134354530,3715,3715,3715,3715,0
20240514,202800,134354530,3715,3715,3715,3715,0
20240514,202700,134354530,3715,3715,3715,3715,0
20240514,202600,134354530,3715,3715,3715,3715,0
20240514,202500,134354530,3715,3715,3715,3715,0
20240514,202400,134354530,3715,3715,3715,3715,0
20240514,202300,134354530,3715,3715,3715,3715,0
20240514,202200,134354530,3715,3715,3715,3715,0
20240514,202100,134354530,3715,3715,3715,3715,0
20240514,202000,134354530,3715,3715,3715,3715,0
20240514,201900,134354530,3715,3715,3715,3715,0
20240514,201800,134354530,3715,3715,3715,3715,0
20240514,201700,134354530,3715,3715,3715,3715,0
20240514,201600,134354530,3715,3715,3715,3715,0
20240514,201500,134354530,3715,3715,3715,3715,0
20240514,201400,134354530,3715,3715,3715,3715,1137
20240514,201300,134354530,3715,3715,3715,3715,0
20240514,201200,134354530,3715,3715,3715,3715,0
20240514,201100,134354530,3715,3715,3715,3715,0
20240514,201000,134354530,3715,3715,3715,3715,0
20240514,200900,134354530,3715,3715,3715,3715,0
20240514,200800,134354530,3715,3715,3715,3715,0
20240514,200700,134354530,3715,3715,3715,3715,0
20240514,200600,134354530,3715,3715,3715,3715,0
20240514,200500,134354530,3715,3715,3715,3715,0
20240514,200400,134354530,3715,3715,3715,3715,0
20240514,200300,134354530,3715,3715,3715,3715,0
20240514,200200,134354530,3715,3715,3715,3715,0
20240514,200100,134354530,3715,3715,3715,3715,0
20240514,200000,134354530,3715,3715,3715,3715,0
20240514,195900,134354530,3715,3715,3715,3715,0
20240514,195800,134354530,3715,3715,3715,3715,0
20240514,195700,134354530,3715,3715,3715,3715,0
20240514,195600,134354530,3715,3715,3715,3715,0
20240514,195500,134354530,3715,3715,3715,3715,0
20240514,195400,134354530,3715,3715,3715,3715,0
20240514,195300,134354530,3715,3715,3715,3715,0
20240514,195200,134354530,3715,3715,3715,3715,0
20240514,195100,134354530,3715,3715,3715,3715,0
20240514,195000,134354530,3715,3715,3715,3715,0
20240514,194900,134354530,3715,3715,3715,3715,0
20240514,194800,134354530,3715,3715,3715,3715,0
20240514,194700,134354530,3715,3715,3715,3715,0
20240514,194600,134354530,3715,3715,3715,3715,0
20240514,194500,134354530,3715,3715,3715,3715,0
20240514,194400,134354530,3715,3715,3715,3715,1137
20240514,194300,134354530,3715,3715,3715,3715,0
20240514,194200,134354530,3715,3715,3715,3715,0
20240514,194100,134354530,3715,3715,3715,3715,0
20240514,194000,134354530,3715,3715,3715,3715,0
20240514,193900,134354530,3715,3715,3715,3715,0
20240514,193800,134354530,3715,3715,3715,3715,0
20240514,193700,134354530,3715,3715,3715,3715,0
20240514,193600,134354530,3715,3715,3715,3715,0
20240514,193500,134354530,3715,3715,3715,3715,0
20240514,193400,134354530,3715,3715,3715,3715,0
20240514,193300,134354530,3715,3715,3715,3715,0
20240514,193200,134354530,3715,3715,3715,3715,0
20240514,193100,134354530,3715,3715,3715,3715,0
20240514,193000,134354530,3715,3715,3715,3715,0
20240514,192900,134354530,3715,3715,3715,3715,0
20240514,192800,134354530,3715,3715,3715,3715,0
20240514,192700,134354530,3715,3715,3715,3715,0
20240514,192600,134354530,3715,3715,3715,3715,0
20240514,192500,134354530,3715,3715,3715,3715,0
20240514,192400,134354530,3715,3715,3715,3715,0
20240514,192300,134354530,3715,3715,3715,3715,0
20240514,192200,134354530,3715,3715,3715,3715,0
20240514,192100,134354530,3715,3715,3715,3715,0
20240514,192000,134354530,3715,3715,3715,3715,0
20240514,191900,134354530,3715,3715,3715,3715,0
20240514,191800,134354530,3715,3715,3715,3715,0
20240514,191700,134354530,3715,3715,3715,3715,0
20240514,191600,134354530,3715,3715,3715,3715,0
20240514,191500,134354530,3715,3715,3715,3715,0
20240514,191400,134354530,3715,3715,3715,3715,1137
20240514,191300,134354530,3715,3715,3715,3715,0
20240514,191200,134354530,3715,3715,3715,3715,0
20240514,191100,134354530,3715,3715,3715,3715,0
20240514,191000,134354530,3715,3715,3715,3715,0
20240514,190900,134354530,3715,3715,3715,3715,0
20240514,190800,134354530,3715,3715,3715,3715,0
20240514,190700,134354530,3715,3715,3715,3715,0
20240514,190600,134354530,3715,3715,3715,3715,0
20240514,190500,134354530,3715,3715,3715,3715,0
20240514,190400,134354530,3715,3715,3715,3715,0
20240514,190300,134354530,3715,3715,3715,3715,0
20240514,190200,134354530,3715,3715,3715,3715,0
20240514,190100,134354530,3715,3715,3715,3715,0
20240514,190000,134354530,3715,3715,3715,3715,0
20240514,185900,134354530,3715,3715,3715,3715,0
20240514,185800,134354530,3715,3715,3715,3715,0
20240514,185700,134354530,3715,3715,3715,3715,0
20240514,185600,134354530,3715,3715,3715,3715,0
20240514,185500,134354530,3715,3715,3715,3715,0
20240514,185400,134354530,3715,3715,3715,3715,0
20240514,185300,134354530,3715,3715,3715,3715,0
20240514,185200,134354530,3715,3715,3715,3715,0
20240514,185100,134354530,3715,3715,3715,3715,0
20240514,185000,134354530,3715,3715,3715,3715,0
20240514,184900,134354530,3715,3715,3715,3715,0
20240514,184800,134354530,3715,3715,3715,3715,0
20240514,184700,134354530,3715,3715,3715,3715,0
20240514,184600,134354530,3715,3715,3715,3715,0
20240514,184500,134354530,3715,3715,3715,3715,0
20240514,184400,134354530,3715,3715,3715,3715,1137
20240514,184300,134354530,3715,3715,3715,3715,0
20240514,184200,134354530,3715,3715,3715,3715,0
20240514,184100,134354530,3715,3715,3715,3715,0
20240514,184000,134354530,3715,3715,3715,3715,0
20240514,183900,134354530,3715,3715,3715,3715,0
20240514,183800,134354530,3715,3715,3715,3715,0
20240514,183700,134354530,3715,3715,3715,3715,0
20240514,183600,134354530,3715,3715,3715,3715,0
20240514,183500,134354530,3715,3715,3715,3715,0
20240514,183400,134354530,3715,3715,3715,3715,0
20240514,183300,134354530,3715,3715,3715,3715,0
20240514,183200,134354530,3715,3715,3715,3715,0
20240514,183100,134354530,3715,3715,3715,3715,0
20240514,183000,134354530,3715,3715,3715,3715,0
20240514,182900,134354530,3715,3715,3715,3715,0
20240514,182800,134354530,3715,3715,3715,3715,0
20240514,182700,134354530,3715,3715,3715,3715,0
20240514,182600,134354530,3715,3715,3715,3715,0
20240514,182500,134354530,3715,3715,3715,3715,0
20240514,182400,134354530,3715,3715,3715,3715,0
20240514,182300,134354530,3715,3715,3715,3715,0
20240514,182200,134354530,3715,3715,3715,3715,0
20240514,182100,134354530,3715,3715,3715,3715,0
20240514,182000,134354530,3715,3715,3715,3715,0
20240514,181900,134354530,3715,3715,3715,3715,0
20240514,181800,134354530,3715,3715,3715,3715,0
20240514,181700,134354530,3715,3715,3715,3715,0
20240514,181600,134354530,3715,3715,3715,3715,0
20240514,181500,134354530,3715,3715,3715,3715,0
20240514,181400,134354530,3715,3715,3715,3715,1137
20240514,181300,134354530,3715,3715,3715,3715,0
20240514,181200,134354530,3715,3715,3715,3715,0
20240514,181100,134354530,3715,3715,3715,3715,0
20240514,181000,134354530,3715,3715,3715,3715,0
20240514,180900,134354530,3715,3715,3715,3715,0
20240514,180800,134354530,3715,3715,3715,3715,0
20240514,180700,134354530,3715,3715,3715,3715,0
20240514,180600,134354530,3715,3715,3715,3715,0
20240514,180500,134354530,3715,3715,3715,3715,0
20240514,180400,134354530,3715,3715,3715,3715,0
20240514,180300,134354530,3715,3715,3715,3715,0
20240514,180200,134354530,3715,3715,3715,3715,0
20240514,180100,134354530,3715,3715,3715,3715,0
20240514,180000,134354530,3715,3715,3715,3715,0
20240514,175900,134354530,3715,3715,3715,3715,0
20240514,175800,134354530,3715,3715,3715,3715,0
20240514,175700,134354530,3715,3715,3715,3715,0
20240514,175600,134354530,3715,3715,3715,3715,0
20240514,175500,134354530,3715,3715,3715,3715,0
20240514,175400,134354530,3715,3715,3715,3715,0
20240514,175300,134354530,3715,3715,3715,3715,0
20240514,175200,134354530,3715,3715,3715,3715,0
20240514,175100,134354530,3715,3715,3715,3715,0
20240514,175000,134354530,3715,3715,3715,3715,0
20240514,174900,134354530,3715,3715,3715,3715,0
20240514,174800,134354530,3715,3715,3715,3715,0
20240514,174700,134354530,3715,3715,3715,3715,0
20240514,174600,134354530,3715,3715,3715,3715,0
20240514,174500,134354530,3715,3715,3715,3715,0
20240514,174400,134354530,3715,3715,3715,3715,1137
20240514,174300,134354530,3715,3715,3715,3715,0
20240514,174200,134354530,3715,3715,3715,3715,0
20240514,174100,134354530,3715,3715,3715,3715,0
20240514,174000,134354530,3715,3715,3715,3715,0
20240514,173900,134354530,3715,3715,3715,3715,0
20240514,173800,134354530,3715,3715,3715,3715,0
20240514,173700,134354530,3715,3715,3715,3715,0
20240514,173600,134354530,3715,3715,3715,3715,0
20240514,173500,134354530,3715,3715,3715,3715,0
20240514,173400,134354530,3715,3715,3715,3715,0
20240514,173300,134354530,3715,3715,3715,3715,0
20240514,173200,134354530,3715,3715,3715,3715,0
20240514,173100,134354530,3715,3715,3715,3715,0
20240514,173000,134354530,3715,3715,3715,3715,0
20240514,172900,134354530,3715,3715,3715,3715,0
20240514,172800,134354530,3715,3715,3715,3715,0
20240514,172700,134354530,3715,3715,3715,3715,0
20240514,172600,134354530,3715,3715,3715,3715,0
20240514,172500,134354530,3715,3715,3715,3715,0
20240514,172400,134354530,3715,3715,3715,3715,0
20240514,172300,134354530,3715,3715,3715,3715,0
20240514,172200,134354530,3715,3715,3715,3715,0
20240514,172100,134354530,3715,3715,3715,3715,0
20240514,172000,134354530,3715,3715,3715,3715,0
20240514,171900,134354530,3715,3715,3715,3715,0
20240514,171800,134354530,3715,3715,3715,3715,0
20240514,171700,134354530,3715,3715,3715,3715,0
20240514,171600,134354530,3715,3715,3715,3715,0
20240514,171500,134354530,3715,3715,3715,3715,0
20240514,171400,134354530,3715,3715,3715,3715,1137
20240514,171300,134354530,3715,3715,3715,3715,0
20240514,171200,134354530,3715,3715,3715,3715,0
20240514,171100,134354530,3715,3715,3715,3715,0
20240514,171000,134354530,3715,3715,3715,3715,0
20240514,170900,134354530,3715,3715,3715,3715,0
20240514,170800,134354530,3715,3715,3715,3715,0
20240514,170700,134354530,3715,3715,3715,3715,0
20240514,170600,134354530,3715,3715,3715,3715,0
20240514,170500,134354530,3715,3715,3715,3715,0
20240514,170400,134354530,3715,3715,3715,3715,0
20240514,170300,134354530,3715,3715,3715,3715,0
20240514,170200,134354530,3715,3715,3715,3715,0
20240514,170100,134354530,3715,3715,3715,3715,0
20240514,170000,134354530,3715,3715,3715,3715,0
20240514,165900,134354530,3715,3715,3715,3715,0
20240514,165800,134354530,3715,3715,3715,3715,0
20240514,165700,134354530,3715,3715,3715,3715,0
20240514,165600,134354530,3715,3715,3715,3715,0
20240514,165500,134354530,3715,3715,3715,3715,0
20240514,165400,134354530,3715,3715,3715,3715,0
20240514,165300,134354530,3715,3715,3715,3715,0
20240514,165200,134354530,3715,3715,3715,3715,0
20240514,165100,134354530,3715,3715,3715,3715,0
20240514,165000,134354530,3715,3715,3715,3715,0
20240514,164900,134354530,3715,3715,3715,3715,0
20240514,164800,134354530,3715,3715,3715,3715,0
20240514,164700,134354530,3715,3715,3715,3715,0
20240514,164600,134354530,3715,3715,3715,3715,0
20240514,164500,134354530,3715,3715,3715,3715,0
20240514,164400,134354530,3715,3715,3715,3715,1137
20240514,164300,134354530,3715,3715,3715,3715,0
20240514,164200,134354530,3715,3715,3715,3715,0
20240514,164100,134354530,3715,3715,3715,3715,0
20240514,164000,134354530,3715,3715,3715,3715,0
20240514,163900,134354530,3715,3715,3715,3715,0
20240514,163800,134354530,3715,3715,3715,3715,0
20240514,163700,134354530,3715,3715,3715,3715,0
20240514,163600,134354530,3715,3715,3715,3715,0
20240514,163500,134354530,3715,3715,3715,3715,0
20240514,163400,134354530,3715,3715,3715,3715,0
20240514,163300,134354530,3715,3715,3715,3715,0
20240514,163200,134354530,3715,3715,3715,3715,0
20240514,163100,134354530,3715,3715,3715,3715,0
20240514,163000,134354530,3715,3715,3715,3715,0
20240514,162900,134354530,3715,3715,3715,3715,0
20240514,162800,134354530,3715,3715,3715,3715,0
20240514,162700,134354530,3715,3715,3715,3715,0
20240514,162600,134354530,3715,3715,3715,3715,0
20240514,162500,134354530,3715,3715,3715,3715,0
20240514,162400,134354530,3715,3715,3715,3715,0
20240514,162300,134354530,3715,3715,3715,3715,0
20240514,162200,134354530,3715,3715,3715,3715,0
20240514,162100,134354530,3715,3715,3715,3715,0
20240514,162000,134354530,3715,3715,3715,3715,0
20240514,161900,134354530,3715,3715,3715,3715,0
20240514,161800,134354530,3715,3715,3715,3715,0
20240514,161700,134354530,3715,3715,3715,3715,0
20240514,161600,134354530,3715,3715,3715,3715,0
20240514,161500,134354530,3715,3715,3715,3715,0
20240514,161400,134354530,3715,3715,3715,3715,1137
20240514,161300,134354530,3715,3715,3715,3715,0
20240514,161200,134354530,3715,3715,3715,3715,0
20240514,161100,134354530,3715,3715,3715,3715,0
20240514,161000,134354530,3715,3715,3715,3715,0
20240514,160900,134354530,3715,3715,3715,3715,0
20240514,160800,134354530,3715,3715,3715,3715,0
20240514,160700,134354530,3715,3715,3715,3715,0
20240514,160600,134354530,3715,3715,3715,3715,0
20240514,160500,134354530,3715,3715,3715,3715,0
20240514,160400,134354530,3715,3715,3715,3715,0
20240514,160300,134354530,3715,3715,3715,3715,0
20240514,160200,134354530,3715,3715,3715,3715,0
20240514,160100,134354530,3715,3715,3715,3715,0
20240514,160000,134354530,3715,3715,3715,3715,0
20240514,155900,134354530,3715,3715,3715,3715,0
20240514,155800,134354530,3715,3715,3715,3715,0
20240514,155700,134354530,3715,3715,3715,3715,0
20240514,155600,134354530,3715,3715,3715,3715,0
20240514,155500,134354530,3715,3715,3715,3715,0
20240514,155400,134354530,3715,3715,3715,3715,0
20240514,155300,134354530,3715,3715,3715,3715,0
20240514,155200,134354530,3715,3715,3715,3715,0
20240514,155100,134354530,3715,3715,3715,3715,0
20240514,155000,134354530,3715,3715,3715,3715,0
20240514,154900,134354530,3715,3715,3715,3715,0
20240514,154800,134354530,3715,3715,3715,3715,0
20240514,154700,134354530,3715,3715,3715,3715,0
20240514,154600,134354530,3715,3715,3715,3715,0
20240514,154500,134354530,3715,3715,3715,3715,0
20240514,154400,134354530,3715,3715,3715,3715,1137
20240514,154300,134354530,3715,3715,3715,3715,0
20240514,154200,134354530,3715,3715,3715,3715,0
20240514,154100,134354530,3715,3715,3715,3715,0
20240514,154000,134354530,3715,3715,3715,3715,0
20240514,153900,134354530,3715,3715,3715,3715,0
20240514,153800,134354530,3715,3715,3715,3715,0
20240514,153700,134354530,3715,3715,3715,3715,0
20240514,153600,134354530,3715,3715,3715,3715,0
20240514,153500,134354530,3715,3715,3715,3715,0
20240514,153400,134354530,3715,3715,3715,3715,0
20240514,153300,134354530,3715,3715,3715,3715,0
20240514,153200,134354530,3715,3715,3715,3715,0
20240514,153100,134354530,3715,3715,3715,3715,0
20240514,153000,134354530,3715,3715,3715,3715,1137
20240514,152900,130130575,3730,3730,3730,3730,0
20240514,152800,130130575,3730,3730,3730,3730,0
20240514,152700,130130575,3730,3730,3730,3730,0
20240514,152600,130130575,3730,3730,3730,3730,0
20240514,152500,130130575,3730,3730,3730,3730,0
20240514,152400,130130575,3730,3730,3730,3730,0
20240514,152300,130130575,3730,3730,3730,3730,0
20240514,152200,130130575,3730,3730,3730,3730,0
20240514,152100,130130575,3730,3730,3730,3730,0
20240514,152000,130130575,3730,3730,3730,3730,0
20240514,151900,130130575,3730,3730,3730,3730,10
20240514,151800,130093275,3730,3730,3730,3730,13
20240514,151700,130044785,3730,3730,3730,3730,93
20240514,151600,129697895,3730,3730,3730,3730,27
20240514,151500,129597185,3730,3730,3730,3730,26
20240514,151400,129500205,3730,3730,3730,3730,0
20240514,151300,129500205,3730,3730,3730,3730,0
20240514,151200,129500205,3730,3730,3730,3730,3
20240514,151100,129489015,3715,3715,3715,3715,0
20240514,151000,129489015,3715,3715,3715,3715,0
20240514,150900,129489015,3715,3730,3730,3715,480
20240514,150800,127705585,3730,3730,3730,3730,0
20240514,150700,127705585,3730,3730,3730,3730,19
20240514,150600,127634715,3730,3730,3730,3730,0
20240514,150500,127634715,3730,3730,3730,3730,0
20240514,150400,127634715,3730,3730,3730,3730,0
20240514,150300,127634715,3730,3730,3730,3730,0
20240514,150200,127634715,3730,3730,3730,3730,0
20240514,150100,127634715,3730,3730,3730,3730,0
20240514,150000,127634715,3730,3730,3730,3730,0
20240514,145900,127634715,3730,3730,3730,3730,1
20240514,145800,127630985,3730,3730,3730,3730,0
20240514,145700,127630985,3730,3730,3730,3730,0
20240514,145600,127630985,3730,3730,3730,3730,3
20240514,145500,127619795,3730,3730,3730,3730,93
20240514,145400,127272905,3720,3720,3720,3720,0
20240514,145300,127272905,3720,3725,3725,3720,36
20240514,145200,127138980,3730,3730,3730,3730,3
20240514,145100,127127790,3730,3730,3730,3730,0
20240514,145000,127127790,3730,3730,3730,3730,0
20240514,144900,127127790,3730,3730,3730,3730,0
20240514,144800,127127790,3730,3730,3730,3730,0
20240514,144700,127127790,3730,3730,3730,3730,10
20240514,144600,127090490,3730,3730,3730,3730,3
20240514,144500,127079300,3730,3730,3730,3730,10
20240514,144400,127042000,3730,3730,3730,3730,0
20240514,144300,127042000,3730,3715,3730,3715,6
20240514,144200,127019665,3730,3730,3730,3730,20
20240514,144100,126945065,3730,3730,3730,3730,0
20240514,144000,126945065,3730,3730,3730,3730,1
20240514,143900,126941335,3730,3730,3730,3730,0
20240514,143800,126941335,3730,3730,3730,3730,35
20240514,143700,126810785,3730,3730,3730,3730,10
20240514,143600,126773485,3730,3730,3730,3730,0
20240514,143500,126773485,3730,3730,3730,3730,0
20240514,143400,126773485,3730,3730,3730,3730,0
20240514,143300,126773485,3730,3730,3730,3730,0
20240514,143200,126773485,3730,3730,3730,3730,18
20240514,143100,126706345,3730,3730,3730,3730,3
20240514,143000,126695155,3730,3730,3730,3730,0
20240514,142900,126695155,3730,3730,3730,3730,3
20240514,142800,126683965,3730,3710,3730,3710,153
20240514,142700,126116275,3730,3730,3730,3730,0
20240514,142600,126116275,3730,3730,3730,3730,0
20240514,142500,126116275,3730,3730,3730,3730,0
20240514,142400,126116275,3730,3730,3730,3730,0
20240514,142300,126116275,3730,3730,3730,3730,0
20240514,142200,126116275,3730,3730,3730,3730,0
20240514,142100,126116275,3730,3730,3730,3730,30
20240514,142000,126004375,3730,3730,3730,3730,0
20240514,141900,126004375,3730,3730,3730,3730,0
20240514,141800,126004375,3730,3730,3730,3730,0
20240514,141700,126004375,3730,3730,3730,3730,0
20240514,141600,126004375,3730,3730,3730,3730,0
20240514,141500,126004375,3730,3730,3730,3730,0
20240514,141400,126004375,3730,3730,3730,3730,3
20240514,141300,125993185,3705,3720,3735,3705,51
20240514,141200,125803645,3720,3720,3720,3705,101
20240514,141100,125429350,3720,3720,3720,3720,0
20240514,141000,125429350,3720,3720,3720,3720,3
20240514,140900,125418190,3720,3720,3720,3720,10
20240514,140800,125380990,3730,3730,3730,3730,0
20240514,140700,125380990,3730,3730,3730,3730,0
20240514,140600,125380990,3730,3730,3730,3730,0
20240514,140500,125380990,3730,3710,3730,3705,556
20240514,140400,123319800,3735,3735,3735,3735,0
20240514,140300,123319800,3735,3735,3735,3735,0
20240514,140200,123319800,3735,3735,3735,3735,267
20240514,140100,122322555,3735,3735,3735,3735,0
20240514,140000,122322555,3735,3735,3735,3735,3
20240514,135900,122311350,3710,3710,3710,3710,150
20240514,135800,121754850,3735,3735,3735,3735,0
20240514,135700,121754850,3735,3735,3735,3735,0
20240514,135600,121754850,3735,3735,3735,3735,3
20240514,135500,121743645,3710,3710,3710,3710,1
20240514,135400,121739935,3740,3740,3740,3740,0
20240514,135300,121739935,3740,3740,3740,3740,0
20240514,135200,121739935,3740,3710,3740,3710,4
20240514,135100,121725005,3740,3740,3740,3740,10
20240514,135000,121687605,3740,3740,3740,3740,0
20240514,134900,121687605,3740,3740,3740,3740,0
20240514,134800,121687605,3740,3740,3740,3740,0
20240514,134700,121687605,3740,3740,3740,3740,0
20240514,134600,121687605,3740,3740,3740,3740,3
20240514,134500,121676385,3710,3710,3710,3710,0
20240514,134400,121676385,3710,3710,3710,3710,0
20240514,134300,121676385,3710,3710,3710,3710,1
20240514,134200,121672675,3740,3740,3740,3740,0
20240514,134100,121672675,3740,3740,3740,3740,0
20240514,134000,121672675,3740,3740,3740,3740,0
20240514,133900,121672675,3740,3740,3740,3740,0
20240514,133800,121672675,3740,3740,3740,3740,0
20240514,133700,121672675,3740,3740,3740,3740,0
20240514,133600,121672675,3740,3740,3740,3740,0
20240514,133500,121672675,3740,3740,3740,3740,0
20240514,133400,121672675,3740,3740,3740,3740,0
20240514,133300,121672675,3740,3740,3740,3740,0
20240514,133200,121672675,3740,3740,3740,3740,0
20240514,133100,121672675,3740,3740,3740,3740,0
20240514,133000,121672675,3740,3740,3740,3740,0
20240514,132900,121672675,3740,3740,3740,3740,0
20240514,132800,121672675,3740,3740,3740,3740,0
20240514,132700,121672675,3740,3740,3740,3740,0
20240514,132600,121672675,3740,3740,3740,3740,0
20240514,132500,121672675,3740,3740,3740,3740,0
20240514,132400,121672675,3740,3740,3740,3740,0
20240514,132300,121672675,3740,3740,3740,3740,0
20240514,132200,121672675,3740,3740,3740,3740,3
20240514,132100,121661455,3710,3715,3715,3710,50
20240514,132000,121475880,3745,3745,3745,3745,0
20240514,131900,121475880,3745,3745,3745,3745,0
20240514,131800,121475880,3745,3735,3745,3735,272
20240514,131700,120459950,3735,3735,3735,3735,1
20240514,131600,120456215,3735,3735,3735,3735,0
20240514,131500,120456215,3735,3735,3735,3735,0
20240514,131400,120456215,3735,3735,3735,3735,0
20240514,131300,120456215,3735,3735,3735,3735,0
20240514,131200,120456215,3735,3735,3735,3735,3
20240514,131100,120445010,3710,3710,3710,3710,0
20240514,131000,120445010,3710,3715,3715,3710,151
20240514,130900,119884775,3715,3710,3735,3710,328
20240514,130800,118667745,3735,3725,3735,3715,305
20240514,130700,117533600,3745,3745,3745,3745,0
20240514,130600,117533600,3745,3745,3745,3745,0
20240514,130500,117533600,3745,3745,3745,3745,0
20240514,130400,117533600,3745,3745,3745,3745,1
20240514,130300,117529855,3725,3750,3750,3725,37
20240514,130200,117391280,3730,3730,3750,3730,905
20240514,130100,114015420,3750,3750,3750,3750,0
20240514,130000,114015420,3750,3750,3750,3750,0
20240514,125900,114015420,3750,3745,3750,3745,8
20240514,125800,113985455,3745,3745,3745,3745,0
20240514,125700,113985455,3745,3745,3745,3745,3
20240514,125600,113974220,3730,3730,3730,3730,0
20240514,125500,113974220,3730,3730,3730,3730,136
20240514,125400,113466940,3730,3730,3730,3730,0
20240514,125300,113466940,3730,3730,3730,3730,10
20240514,125200,113429640,3750,3745,3750,3745,13
20240514,125100,113380940,3750,3750,3750,3750,0
20240514,125000,113380940,3750,3750,3750,3750,0
20240514,124900,113380940,3750,3750,3750,3750,0
20240514,124800,113380940,3750,3750,3750,3750,0
20240514,124700,113380940,3750,3750,3750,3750,0
20240514,124600,113380940,3750,3730,3750,3730,2003
20240514,124500,105909690,3730,3745,3745,3730,650
20240514,124400,103485115,3745,3745,3745,3745,4
20240514,124300,103470135,3750,3750,3750,3750,0
20240514,124200,103470135,3750,3750,3750,3750,0
20240514,124100,103470135,3750,3750,3750,3750,0
20240514,124000,103470135,3750,3750,3750,3750,0
20240514,123900,103470135,3750,3750,3750,3750,0
20240514,123800,103470135,3750,3750,3750,3750,0
20240514,123700,103470135,3750,3750,3750,3750,0
20240514,123600,103470135,3750,3750,3750,3750,3
20240514,123500,103458885,3750,3750,3750,3750,0
20240514,123400,103458885,3750,3750,3750,3750,0
20240514,123300,103458885,3750,3750,3750,3750,0
20240514,123200,103458885,3750,3750,3750,3750,0
20240514,123100,103458885,3750,3750,3750,3750,0
20240514,123000,103458885,3750,3750,3750,3750,0
20240514,122900,103458885,3750,3750,3750,3750,0
20240514,122800,103458885,3750,3750,3750,3750,0
20240514,122700,103458885,3750,3750,3750,3750,10
20240514,122600,103421385,3755,3750,3755,3750,20
20240514,122500,103346335,3755,3755,3755,3755,0
20240514,122400,103346335,3755,3755,3755,3755,0
20240514,122300,103346335,3755,3755,3755,3755,0
20240514,122200,103346335,3755,3755,3755,3755,0
20240514,122100,103346335,3755,3750,3755,3750,4
20240514,122000,103331320,3715,3725,3725,3715,117
20240514,121900,102896655,3730,3730,3730,3730,161
20240514,121800,102296125,3760,3760,3760,3760,0
20240514,121700,102296125,3760,3760,3760,3760,0
20240514,121600,102296125,3760,3760,3760,3760,0
20240514,121500,102296125,3760,3760,3760,3755,23
20240514,121400,102209695,3760,3760,3760,3760,0
20240514,121300,102209695,3760,3760,3760,3760,0
20240514,121200,102209695,3760,3760,3760,3760,10
20240514,121100,102172095,3765,3765,3765,3765,0
20240514,121000,102172095,3765,3765,3765,3765,0
20240514,120900,102172095,3765,3765,3765,3765,0
20240514,120800,102172095,3765,3765,3765,3765,0
20240514,120700,102172095,3765,3760,3765,3760,23
20240514,120600,102085600,3765,3765,3765,3765,1
20240514,120500,102081835,3765,3765,3765,3765,0
20240514,120400,102081835,3765,3765,3765,3765,0
20240514,120300,102081835,3765,3765,3765,3740,168
20240514,120200,101450315,3770,3740,3770,3740,1003
20240514,120100,97699005,3765,3765,3765,3765,130
20240514,120000,97209555,3765,3765,3765,3765,0
20240514,115900,97209555,3765,3760,3765,3760,729
20240514,115800,94464970,3760,3760,3760,3760,66
20240514,115700,94216810,3760,3755,3760,3755,387
20240514,115600,92761740,3760,3730,3760,3730,14
20240514,115500,92709180,3730,3755,3760,3730,412
20240514,115400,91161610,3750,3750,3750,3750,0
20240514,115300,91161610,3750,3755,3760,3750,31
20240514,115200,91045300,3760,3755,3760,3755,301
20240514,115100,89915040,3755,3755,3755,3755,24
20240514,115000,89824920,3755,3755,3755,3755,39
20240514,114900,89678475,3760,3760,3760,3760,0
20240514,114800,89678475,3760,3760,3760,3760,0
20240514,114700,89678475,3760,3760,3760,3760,0
20240514,114600,89678475,3760,3760,3760,3760,14
20240514,114500,89625835,3760,3760,3765,3755,122
20240514,114400,89167170,3765,3740,3765,3740,1205
20240514,114300,84647225,3740,3735,3740,3735,1154
20240514,114200,80332940,3735,3735,3735,3735,3
20240514,114100,80321735,3730,3730,3730,3730,800
20240514,114000,77337735,3730,3730,3730,3730,0
20240514,113900,77337735,3730,3730,3730,3730,3
20240514,113800,77326545,3735,3735,3735,3735,0
20240514,113700,77326545,3735,3735,3735,3735,3
20240514,113600,77315340,3735,3730,3735,3730,1377
20240514,113500,72179125,3730,3730,3730,3730,0
20240514,113400,72179125,3730,3730,3730,3730,2
20240514,113300,72171665,3730,3730,3730,3730,0
20240514,113200,72171665,3730,3730,3730,3730,0
20240514,113100,72171665,3730,3730,3730,3730,0
20240514,113000,72171665,3730,3730,3730,3730,0
20240514,112900,72171665,3730,3730,3730,3730,3
20240514,112800,72160475,3720,3720,3720,3720,0
20240514,112700,72160475,3720,3720,3720,3720,0
20240514,112600,72160475,3720,3720,3720,3720,893
20240514,112500,68838515,3720,3720,3720,3720,0
20240514,112400,68838515,3720,3720,3720,3720,0
20240514,112300,68838515,3720,3720,3720,3720,0
20240514,112200,68838515,3720,3715,3720,3715,4
20240514,112100,68823640,3720,3720,3720,3720,3
20240514,112000,68812480,3720,3720,3720,3720,0
20240514,111900,68812480,3720,3720,3720,3720,0
20240514,111800,68812480,3720,3720,3720,3720,0
20240514,111700,68812480,3720,3720,3720,3720,0
20240514,111600,68812480,3720,3720,3720,3720,0
20240514,111500,68812480,3720,3720,3720,3720,0
20240514,111400,68812480,3720,3720,3720,3720,0
20240514,111300,68812480,3720,3720,3720,3720,0
20240514,111200,68812480,3720,3720,3720,3720,0
20240514,111100,68812480,3720,3720,3720,3720,0
20240514,111000,68812480,3720,3720,3720,3720,0
20240514,110900,68812480,3720,3720,3720,3720,0
20240514,110800,68812480,3720,3720,3720,3720,40
20240514,110700,68663680,3720,3720,3720,3720,1
20240514,110600,68659960,3720,3720,3720,3720,10
20240514,110500,68622760,3720,3720,3720,3720,0
20240514,110400,68622760,3720,3720,3720,3720,0
20240514,110300,68622760,3720,3720,3720,3720,0
20240514,110200,68622760,3720,3720,3720,3720,0
20240514,110100,68622760,3720,3720,3720,3720,0
20240514,110000,68622760,3720,3705,3720,3705,72
20240514,105900,68355955,3720,3720,3720,3720,0
20240514,105800,68355955,3720,3720,3720,3720,0
20240514,105700,68355955,3720,3720,3720,3720,0
20240514,105600,68355955,3720,3720,3720,3720,0
20240514,105500,68355955,3720,3720,3720,3720,0
20240514,105400,68355955,3720,3720,3720,3720,0
20240514,105300,68355955,3720,3720,3720,3720,0
20240514,105200,68355955,3720,3720,3720,3720,0
20240514,105100,68355955,3720,3715,3720,3715,23
20240514,105000,68270495,3720,3720,3720,3720,0
20240514,104900,68270495,3720,3720,3720,3720,0
20240514,104800,68270495,3720,3720,3720,3720,0
20240514,104700,68270495,3720,3720,3720,3720,0
20240514,104600,68270495,3720,3720,3720,3720,10
20240514,104500,68233295,3720,3720,3720,3720,0
20240514,104400,68233295,3720,3720,3720,3720,3
20240514,104300,68222135,3720,3715,3720,3715,12
20240514,104200,68177540,3710,3700,3725,3675,2209
20240514,104100,60011735,3725,3725,3725,3725,3
20240514,104000,60000560,3725,3710,3725,3700,234
20240514,103900,59133320,3735,3735,3735,3735,0
20240514,103800,59133320,3735,3735,3735,3735,0
20240514,103700,59133320,3735,3735,3735,3735,0
20240514,103600,59133320,3735,3735,3735,3735,1
20240514,103500,59129585,3715,3715,3715,3715,0
20240514,103400,59129585,3715,3715,3715,3715,88
20240514,103300,58802665,3715,3715,3715,3715,1
20240514,103200,58798950,3705,3705,3705,3705,18
20240514,103100,58732260,3710,3715,3715,3710,359
20240514,103000,57399960,3735,3735,3735,3735,0
20240514,102900,57399960,3735,3735,3735,3735,60
20240514,102800,57175860,3735,3720,3735,3720,36
20240514,102700,57041895,3720,3720,3720,3720,0
20240514,102600,57041895,3720,3720,3720,3720,10
20240514,102500,57004695,3720,3720,3720,3720,80
20240514,102400,56707095,3735,3735,3735,3735,0
20240514,102300,56707095,3735,3735,3735,3735,0
20240514,102200,56707095,3735,3735,3735,3735,100
20240514,102100,56333595,3740,3740,3740,3740,0
20240514,102000,56333595,3740,3740,3740,3740,0
20240514,101900,56333595,3740,3740,3740,3740,0
20240514,101800,56333595,3740,3720,3740,3720,2
20240514,101700,56326135,3720,3725,3725,3720,236
20240514,101600,55447160,3740,3740,3740,3740,13
20240514,101500,55398540,3740,3740,3740,3740,4
20240514,101400,55383580,3740,3740,3740,3740,0
20240514,101300,55383580,3740,3740,3740,3740,0
20240514,101200,55383580,3740,3740,3740,3740,3
20240514,101100,55372360,3740,3740,3740,3740,0
20240514,101000,55372360,3740,3740,3740,3740,0
20240514,100900,55372360,3740,3740,3740,3740,0
20240514,100800,55372360,3740,3740,3740,3740,0
20240514,100700,55372360,3740,3740,3740,3740,0
20240514,100600,55372360,3740,3740,3740,3740,0
20240514,100500,55372360,3740,3740,3740,3740,0
20240514,100400,55372360,3740,3740,3740,3740,0
20240514,100300,55372360,3740,3740,3740,3740,0
20240514,100200,55372360,3740,3725,3740,3725,34
20240514,100100,55245680,3735,3735,3735,3735,5
20240514,100000,55227005,3745,3745,3745,3745,0
20240514,095900,55227005,3745,3745,3745,3745,5
20240514,095800,55208280,3745,3745,3745,3745,1
20240514,095700,55204535,3745,3745,3745,3745,1
20240514,095600,55200790,3745,3745,3745,3745,10
20240514,095500,55163340,3725,3730,3730,3725,250
20240514,095400,54230885,3745,3745,3745,3745,0
20240514,095300,54230885,3745,3745,3745,3745,3
20240514,095200,54219650,3745,3745,3745,3745,0
20240514,095100,54219650,3745,3745,3745,3745,0
20240514,095000,54219650,3745,3745,3745,3745,3
20240514,094900,54208415,3730,3730,3730,3730,65
20240514,094800,53965965,3750,3750,3750,3750,0
20240514,094700,53965965,3750,3750,3750,3750,0
20240514,094600,53965965,3750,3750,3750,3750,0
20240514,094500,53965965,3750,3750,3750,3750,0
20240514,094400,53965965,3750,3735,3750,3730,372
20240514,094300,52578010,3750,3740,3750,3735,245
20240514,094200,51662535,3745,3745,3745,3745,0
20240514,094100,51662535,3745,3750,3750,3745,8
20240514,094000,51632560,3750,3750,3750,3750,0
20240514,093900,51632560,3750,3750,3750,3750,7
20240514,093800,51606310,3750,3750,3750,3750,0
20240514,093700,51606310,3750,3750,3750,3750,0
20240514,093600,51606310,3750,3740,3750,3740,86
20240514,093500,51283980,3745,3745,3745,3745,867
20240514,093400,48037065,3745,3745,3745,3745,134
20240514,093300,47535235,3745,3745,3745,3745,270
20240514,093200,46524085,3745,3730,3745,3730,2
20240514,093100,46516610,3745,3745,3745,3745,1
20240514,093000,46512865,3730,3730,3730,3730,1
20240514,092900,46509135,3745,3745,3745,3745,0
20240514,092800,46509135,3745,3745,3745,3745,0
20240514,092700,46509135,3745,3730,3745,3730,4
20240514,092600,46494170,3745,3730,3745,3730,269
20240514,092500,45490755,3745,3745,3745,3745,2
20240514,092400,45483265,3745,3730,3745,3730,281
20240514,092300,44435120,3745,3745,3745,3745,1
20240514,092200,44431375,3730,3735,3735,3730,10
20240514,092100,44394035,3750,3750,3750,3750,0
20240514,092000,44394035,3750,3750,3750,3750,0
20240514,091900,44394035,3750,3735,3750,3735,9
20240514,091800,44360360,3745,3740,3745,3740,424
20240514,091700,42773250,3740,3740,3740,3740,61
20240514,091600,42545110,3740,3740,3740,3740,128
20240514,091500,42066390,3745,3750,3750,3745,193
20240514,091400,41343355,3745,3745,3745,3745,225
20240514,091300,40500730,3765,3745,3765,3745,61
20240514,091200,40272225,3770,3770,3770,3770,0
20240514,091100,40272225,3770,3770,3770,3770,13
20240514,091000,40223215,3765,3745,3770,3745,1513
20240514,090900,34556755,3780,3780,3780,3780,0
20240514,090800,34556755,3780,3775,3780,3775,53
20240514,090700,34356670,3745,3775,3780,3740,175
20240514,090600,33695675,3780,3775,3795,3740,5994
20240514,090500,11115495,3775,3760,3775,3760,122
20240514,090400,10656240,3750,3750,3760,3750,665
20240514,090300,8157095,3740,3735,3740,3735,1193
20240514,090200,3701220,3735,3735,3735,3735,77
20240514,090100,3413625,3725,3725,3725,3725,0
20240514,090000,3413625,3725,3735,3735,3725,915