KissMeData/373170/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211600,162932660,12180,12180,12180,12180,1057
20240514,211500,162932660,12180,12180,12180,12180,0
20240514,211400,162932660,12180,12180,12180,12180,0
20240514,211300,162932660,12180,12180,12180,12180,0
20240514,211200,162932660,12180,12180,12180,12180,0
20240514,211100,162932660,12180,12180,12180,12180,0
20240514,211000,162932660,12180,12180,12180,12180,0
20240514,210900,162932660,12180,12180,12180,12180,0
20240514,210800,162932660,12180,12180,12180,12180,0
20240514,210700,162932660,12180,12180,12180,12180,0
20240514,210600,162932660,12180,12180,12180,12180,0
20240514,210500,162932660,12180,12180,12180,12180,0
20240514,210400,162932660,12180,12180,12180,12180,0
20240514,210300,162932660,12180,12180,12180,12180,0
20240514,210200,162932660,12180,12180,12180,12180,0
20240514,210100,162932660,12180,12180,12180,12180,0
20240514,210000,162932660,12180,12180,12180,12180,0
20240514,205900,162932660,12180,12180,12180,12180,0
20240514,205800,162932660,12180,12180,12180,12180,0
20240514,205700,162932660,12180,12180,12180,12180,0
20240514,205600,162932660,12180,12180,12180,12180,0
20240514,205500,162932660,12180,12180,12180,12180,0
20240514,205400,162932660,12180,12180,12180,12180,0
20240514,205300,162932660,12180,12180,12180,12180,0
20240514,205200,162932660,12180,12180,12180,12180,0
20240514,205100,162932660,12180,12180,12180,12180,0
20240514,205000,162932660,12180,12180,12180,12180,0
20240514,204900,162932660,12180,12180,12180,12180,0
20240514,204800,162932660,12180,12180,12180,12180,0
20240514,204700,162932660,12180,12180,12180,12180,0
20240514,204600,162932660,12180,12180,12180,12180,1057
20240514,204500,162932660,12180,12180,12180,12180,0
20240514,204400,162932660,12180,12180,12180,12180,0
20240514,204300,162932660,12180,12180,12180,12180,0
20240514,204200,162932660,12180,12180,12180,12180,0
20240514,204100,162932660,12180,12180,12180,12180,0
20240514,204000,162932660,12180,12180,12180,12180,0
20240514,203900,162932660,12180,12180,12180,12180,0
20240514,203800,162932660,12180,12180,12180,12180,0
20240514,203700,162932660,12180,12180,12180,12180,0
20240514,203600,162932660,12180,12180,12180,12180,0
20240514,203500,162932660,12180,12180,12180,12180,0
20240514,203400,162932660,12180,12180,12180,12180,0
20240514,203300,162932660,12180,12180,12180,12180,0
20240514,203200,162932660,12180,12180,12180,12180,0
20240514,203100,162932660,12180,12180,12180,12180,0
20240514,203000,162932660,12180,12180,12180,12180,0
20240514,202900,162932660,12180,12180,12180,12180,0
20240514,202800,162932660,12180,12180,12180,12180,0
20240514,202700,162932660,12180,12180,12180,12180,0
20240514,202600,162932660,12180,12180,12180,12180,0
20240514,202500,162932660,12180,12180,12180,12180,0
20240514,202400,162932660,12180,12180,12180,12180,0
20240514,202300,162932660,12180,12180,12180,12180,0
20240514,202200,162932660,12180,12180,12180,12180,0
20240514,202100,162932660,12180,12180,12180,12180,0
20240514,202000,162932660,12180,12180,12180,12180,0
20240514,201900,162932660,12180,12180,12180,12180,0
20240514,201800,162932660,12180,12180,12180,12180,0
20240514,201700,162932660,12180,12180,12180,12180,0
20240514,201600,162932660,12180,12180,12180,12180,1057
20240514,201500,162932660,12180,12180,12180,12180,0
20240514,201400,162932660,12180,12180,12180,12180,0
20240514,201300,162932660,12180,12180,12180,12180,0
20240514,201200,162932660,12180,12180,12180,12180,0
20240514,201100,162932660,12180,12180,12180,12180,0
20240514,201000,162932660,12180,12180,12180,12180,0
20240514,200900,162932660,12180,12180,12180,12180,0
20240514,200800,162932660,12180,12180,12180,12180,0
20240514,200700,162932660,12180,12180,12180,12180,0
20240514,200600,162932660,12180,12180,12180,12180,0
20240514,200500,162932660,12180,12180,12180,12180,0
20240514,200400,162932660,12180,12180,12180,12180,0
20240514,200300,162932660,12180,12180,12180,12180,0
20240514,200200,162932660,12180,12180,12180,12180,0
20240514,200100,162932660,12180,12180,12180,12180,0
20240514,200000,162932660,12180,12180,12180,12180,0
20240514,195900,162932660,12180,12180,12180,12180,0
20240514,195800,162932660,12180,12180,12180,12180,0
20240514,195700,162932660,12180,12180,12180,12180,0
20240514,195600,162932660,12180,12180,12180,12180,0
20240514,195500,162932660,12180,12180,12180,12180,0
20240514,195400,162932660,12180,12180,12180,12180,0
20240514,195300,162932660,12180,12180,12180,12180,0
20240514,195200,162932660,12180,12180,12180,12180,0
20240514,195100,162932660,12180,12180,12180,12180,0
20240514,195000,162932660,12180,12180,12180,12180,0
20240514,194900,162932660,12180,12180,12180,12180,0
20240514,194800,162932660,12180,12180,12180,12180,0
20240514,194700,162932660,12180,12180,12180,12180,0
20240514,194600,162932660,12180,12180,12180,12180,1057
20240514,194500,162932660,12180,12180,12180,12180,0
20240514,194400,162932660,12180,12180,12180,12180,0
20240514,194300,162932660,12180,12180,12180,12180,0
20240514,194200,162932660,12180,12180,12180,12180,0
20240514,194100,162932660,12180,12180,12180,12180,0
20240514,194000,162932660,12180,12180,12180,12180,0
20240514,193900,162932660,12180,12180,12180,12180,0
20240514,193800,162932660,12180,12180,12180,12180,0
20240514,193700,162932660,12180,12180,12180,12180,0
20240514,193600,162932660,12180,12180,12180,12180,0
20240514,193500,162932660,12180,12180,12180,12180,0
20240514,193400,162932660,12180,12180,12180,12180,0
20240514,193300,162932660,12180,12180,12180,12180,0
20240514,193200,162932660,12180,12180,12180,12180,0
20240514,193100,162932660,12180,12180,12180,12180,0
20240514,193000,162932660,12180,12180,12180,12180,0
20240514,192900,162932660,12180,12180,12180,12180,0
20240514,192800,162932660,12180,12180,12180,12180,0
20240514,192700,162932660,12180,12180,12180,12180,0
20240514,192600,162932660,12180,12180,12180,12180,0
20240514,192500,162932660,12180,12180,12180,12180,0
20240514,192400,162932660,12180,12180,12180,12180,0
20240514,192300,162932660,12180,12180,12180,12180,0
20240514,192200,162932660,12180,12180,12180,12180,0
20240514,192100,162932660,12180,12180,12180,12180,0
20240514,192000,162932660,12180,12180,12180,12180,0
20240514,191900,162932660,12180,12180,12180,12180,0
20240514,191800,162932660,12180,12180,12180,12180,0
20240514,191700,162932660,12180,12180,12180,12180,0
20240514,191600,162932660,12180,12180,12180,12180,1057
20240514,191500,162932660,12180,12180,12180,12180,0
20240514,191400,162932660,12180,12180,12180,12180,0
20240514,191300,162932660,12180,12180,12180,12180,0
20240514,191200,162932660,12180,12180,12180,12180,0
20240514,191100,162932660,12180,12180,12180,12180,0
20240514,191000,162932660,12180,12180,12180,12180,0
20240514,190900,162932660,12180,12180,12180,12180,0
20240514,190800,162932660,12180,12180,12180,12180,0
20240514,190700,162932660,12180,12180,12180,12180,0
20240514,190600,162932660,12180,12180,12180,12180,0
20240514,190500,162932660,12180,12180,12180,12180,0
20240514,190400,162932660,12180,12180,12180,12180,0
20240514,190300,162932660,12180,12180,12180,12180,0
20240514,190200,162932660,12180,12180,12180,12180,0
20240514,190100,162932660,12180,12180,12180,12180,0
20240514,190000,162932660,12180,12180,12180,12180,0
20240514,185900,162932660,12180,12180,12180,12180,0
20240514,185800,162932660,12180,12180,12180,12180,0
20240514,185700,162932660,12180,12180,12180,12180,0
20240514,185600,162932660,12180,12180,12180,12180,0
20240514,185500,162932660,12180,12180,12180,12180,0
20240514,185400,162932660,12180,12180,12180,12180,0
20240514,185300,162932660,12180,12180,12180,12180,0
20240514,185200,162932660,12180,12180,12180,12180,0
20240514,185100,162932660,12180,12180,12180,12180,0
20240514,185000,162932660,12180,12180,12180,12180,0
20240514,184900,162932660,12180,12180,12180,12180,0
20240514,184800,162932660,12180,12180,12180,12180,0
20240514,184700,162932660,12180,12180,12180,12180,0
20240514,184600,162932660,12180,12180,12180,12180,1057
20240514,184500,162932660,12180,12180,12180,12180,0
20240514,184400,162932660,12180,12180,12180,12180,0
20240514,184300,162932660,12180,12180,12180,12180,0
20240514,184200,162932660,12180,12180,12180,12180,0
20240514,184100,162932660,12180,12180,12180,12180,0
20240514,184000,162932660,12180,12180,12180,12180,0
20240514,183900,162932660,12180,12180,12180,12180,0
20240514,183800,162932660,12180,12180,12180,12180,0
20240514,183700,162932660,12180,12180,12180,12180,0
20240514,183600,162932660,12180,12180,12180,12180,0
20240514,183500,162932660,12180,12180,12180,12180,0
20240514,183400,162932660,12180,12180,12180,12180,0
20240514,183300,162932660,12180,12180,12180,12180,0
20240514,183200,162932660,12180,12180,12180,12180,0
20240514,183100,162932660,12180,12180,12180,12180,0
20240514,183000,162932660,12180,12180,12180,12180,0
20240514,182900,162932660,12180,12180,12180,12180,0
20240514,182800,162932660,12180,12180,12180,12180,0
20240514,182700,162932660,12180,12180,12180,12180,0
20240514,182600,162932660,12180,12180,12180,12180,0
20240514,182500,162932660,12180,12180,12180,12180,0
20240514,182400,162932660,12180,12180,12180,12180,0
20240514,182300,162932660,12180,12180,12180,12180,0
20240514,182200,162932660,12180,12180,12180,12180,0
20240514,182100,162932660,12180,12180,12180,12180,0
20240514,182000,162932660,12180,12180,12180,12180,0
20240514,181900,162932660,12180,12180,12180,12180,0
20240514,181800,162932660,12180,12180,12180,12180,0
20240514,181700,162932660,12180,12180,12180,12180,0
20240514,181600,162932660,12180,12180,12180,12180,1057
20240514,181500,162932660,12180,12180,12180,12180,0
20240514,181400,162932660,12180,12180,12180,12180,0
20240514,181300,162932660,12180,12180,12180,12180,0
20240514,181200,162932660,12180,12180,12180,12180,0
20240514,181100,162932660,12180,12180,12180,12180,0
20240514,181000,162932660,12180,12180,12180,12180,0
20240514,180900,162932660,12180,12180,12180,12180,0
20240514,180800,162932660,12180,12180,12180,12180,0
20240514,180700,162932660,12180,12180,12180,12180,0
20240514,180600,162932660,12180,12180,12180,12180,0
20240514,180500,162932660,12180,12180,12180,12180,0
20240514,180400,162932660,12180,12180,12180,12180,0
20240514,180300,162932660,12180,12180,12180,12180,0
20240514,180200,162932660,12180,12180,12180,12180,0
20240514,180100,162932660,12180,12180,12180,12180,0
20240514,180000,162932660,12180,12180,12180,12180,0
20240514,175900,162932660,12180,12180,12180,12180,0
20240514,175800,162932660,12180,12180,12180,12180,0
20240514,175700,162932660,12180,12180,12180,12180,0
20240514,175600,162932660,12180,12180,12180,12180,0
20240514,175500,162932660,12180,12180,12180,12180,0
20240514,175400,162932660,12180,12180,12180,12180,0
20240514,175300,162932660,12180,12180,12180,12180,0
20240514,175200,162932660,12180,12180,12180,12180,0
20240514,175100,162932660,12180,12180,12180,12180,0
20240514,175000,162932660,12180,12180,12180,12180,0
20240514,174900,162932660,12180,12180,12180,12180,0
20240514,174800,162932660,12180,12180,12180,12180,0
20240514,174700,162932660,12180,12180,12180,12180,0
20240514,174600,162932660,12180,12180,12180,12180,1057
20240514,174500,162932660,12180,12180,12180,12180,0
20240514,174400,162932660,12180,12180,12180,12180,0
20240514,174300,162932660,12180,12180,12180,12180,0
20240514,174200,162932660,12180,12180,12180,12180,0
20240514,174100,162932660,12180,12180,12180,12180,0
20240514,174000,162932660,12180,12180,12180,12180,0
20240514,173900,162932660,12180,12180,12180,12180,0
20240514,173800,162932660,12180,12180,12180,12180,0
20240514,173700,162932660,12180,12180,12180,12180,0
20240514,173600,162932660,12180,12180,12180,12180,0
20240514,173500,162932660,12180,12180,12180,12180,0
20240514,173400,162932660,12180,12180,12180,12180,0
20240514,173300,162932660,12180,12180,12180,12180,0
20240514,173200,162932660,12180,12180,12180,12180,0
20240514,173100,162932660,12180,12180,12180,12180,0
20240514,173000,162932660,12180,12180,12180,12180,0
20240514,172900,162932660,12180,12180,12180,12180,0
20240514,172800,162932660,12180,12180,12180,12180,0
20240514,172700,162932660,12180,12180,12180,12180,0
20240514,172600,162932660,12180,12180,12180,12180,0
20240514,172500,162932660,12180,12180,12180,12180,0
20240514,172400,162932660,12180,12180,12180,12180,0
20240514,172300,162932660,12180,12180,12180,12180,0
20240514,172200,162932660,12180,12180,12180,12180,0
20240514,172100,162932660,12180,12180,12180,12180,0
20240514,172000,162932660,12180,12180,12180,12180,0
20240514,171900,162932660,12180,12180,12180,12180,0
20240514,171800,162932660,12180,12180,12180,12180,0
20240514,171700,162932660,12180,12180,12180,12180,0
20240514,171600,162932660,12180,12180,12180,12180,1057
20240514,171500,162932660,12180,12180,12180,12180,0
20240514,171400,162932660,12180,12180,12180,12180,0
20240514,171300,162932660,12180,12180,12180,12180,0
20240514,171200,162932660,12180,12180,12180,12180,0
20240514,171100,162932660,12180,12180,12180,12180,0
20240514,171000,162932660,12180,12180,12180,12180,0
20240514,170900,162932660,12180,12180,12180,12180,0
20240514,170800,162932660,12180,12180,12180,12180,0
20240514,170700,162932660,12180,12180,12180,12180,0
20240514,170600,162932660,12180,12180,12180,12180,0
20240514,170500,162932660,12180,12180,12180,12180,0
20240514,170400,162932660,12180,12180,12180,12180,0
20240514,170300,162932660,12180,12180,12180,12180,0
20240514,170200,162932660,12180,12180,12180,12180,0
20240514,170100,162932660,12180,12180,12180,12180,0
20240514,170000,162932660,12180,12180,12180,12180,0
20240514,165900,162932660,12180,12180,12180,12180,0
20240514,165800,162932660,12180,12180,12180,12180,0
20240514,165700,162932660,12180,12180,12180,12180,0
20240514,165600,162932660,12180,12180,12180,12180,0
20240514,165500,162932660,12180,12180,12180,12180,0
20240514,165400,162932660,12180,12180,12180,12180,0
20240514,165300,162932660,12180,12180,12180,12180,0
20240514,165200,162932660,12180,12180,12180,12180,0
20240514,165100,162932660,12180,12180,12180,12180,0
20240514,165000,162932660,12180,12180,12180,12180,0
20240514,164900,162932660,12180,12180,12180,12180,0
20240514,164800,162932660,12180,12180,12180,12180,0
20240514,164700,162932660,12180,12180,12180,12180,0
20240514,164600,162932660,12180,12180,12180,12180,1057
20240514,164500,162932660,12180,12180,12180,12180,0
20240514,164400,162932660,12180,12180,12180,12180,0
20240514,164300,162932660,12180,12180,12180,12180,0
20240514,164200,162932660,12180,12180,12180,12180,0
20240514,164100,162932660,12180,12180,12180,12180,0
20240514,164000,162932660,12180,12180,12180,12180,0
20240514,163900,162932660,12180,12180,12180,12180,0
20240514,163800,162932660,12180,12180,12180,12180,0
20240514,163700,162932660,12180,12180,12180,12180,0
20240514,163600,162932660,12180,12180,12180,12180,0
20240514,163500,162932660,12180,12180,12180,12180,0
20240514,163400,162932660,12180,12180,12180,12180,0
20240514,163300,162932660,12180,12180,12180,12180,0
20240514,163200,162932660,12180,12180,12180,12180,0
20240514,163100,162932660,12180,12180,12180,12180,0
20240514,163000,162932660,12180,12180,12180,12180,0
20240514,162900,162932660,12180,12180,12180,12180,0
20240514,162800,162932660,12180,12180,12180,12180,0
20240514,162700,162932660,12180,12180,12180,12180,0
20240514,162600,162932660,12180,12180,12180,12180,0
20240514,162500,162932660,12180,12180,12180,12180,0
20240514,162400,162932660,12180,12180,12180,12180,0
20240514,162300,162932660,12180,12180,12180,12180,0
20240514,162200,162932660,12180,12180,12180,12180,0
20240514,162100,162932660,12180,12180,12180,12180,0
20240514,162000,162932660,12180,12180,12180,12180,0
20240514,161900,162932660,12180,12180,12180,12180,0
20240514,161800,162932660,12180,12180,12180,12180,0
20240514,161700,162932660,12180,12180,12180,12180,0
20240514,161600,162932660,12180,12180,12180,12180,1057
20240514,161500,162932660,12180,12180,12180,12180,0
20240514,161400,162932660,12180,12180,12180,12180,0
20240514,161300,162932660,12180,12180,12180,12180,0
20240514,161200,162932660,12180,12180,12180,12180,0
20240514,161100,162932660,12180,12180,12180,12180,0
20240514,161000,162932660,12180,12180,12180,12180,0
20240514,160900,162932660,12180,12180,12180,12180,0
20240514,160800,162932660,12180,12180,12180,12180,0
20240514,160700,162932660,12180,12180,12180,12180,0
20240514,160600,162932660,12180,12180,12180,12180,0
20240514,160500,162932660,12180,12180,12180,12180,0
20240514,160400,162932660,12180,12180,12180,12180,0
20240514,160300,162932660,12180,12180,12180,12180,0
20240514,160200,162932660,12180,12180,12180,12180,0
20240514,160100,162932660,12180,12180,12180,12180,0
20240514,160000,162932660,12180,12180,12180,12180,0
20240514,155900,162932660,12180,12180,12180,12180,0
20240514,155800,162932660,12180,12180,12180,12180,0
20240514,155700,162932660,12180,12180,12180,12180,0
20240514,155600,162932660,12180,12180,12180,12180,0
20240514,155500,162932660,12180,12180,12180,12180,0
20240514,155400,162932660,12180,12180,12180,12180,0
20240514,155300,162932660,12180,12180,12180,12180,0
20240514,155200,162932660,12180,12180,12180,12180,0
20240514,155100,162932660,12180,12180,12180,12180,0
20240514,155000,162932660,12180,12180,12180,12180,0
20240514,154900,162932660,12180,12180,12180,12180,0
20240514,154800,162932660,12180,12180,12180,12180,0
20240514,154700,162932660,12180,12180,12180,12180,0
20240514,154600,162932660,12180,12180,12180,12180,1057
20240514,154500,162932660,12180,12180,12180,12180,0
20240514,154400,162932660,12180,12180,12180,12180,0
20240514,154300,162932660,12180,12180,12180,12180,0
20240514,154200,162932660,12180,12180,12180,12180,0
20240514,154100,162932660,12180,12180,12180,12180,0
20240514,154000,162932660,12180,12180,12180,12180,0
20240514,153900,162932660,12180,12180,12180,12180,0
20240514,153800,162932660,12180,12180,12180,12180,0
20240514,153700,162932660,12180,12180,12180,12180,0
20240514,153600,162932660,12180,12180,12180,12180,0
20240514,153500,162932660,12180,12180,12180,12180,0
20240514,153400,162932660,12180,12180,12180,12180,0
20240514,153300,162932660,12180,12180,12180,12180,0
20240514,153200,162932660,12180,12180,12180,12180,0
20240514,153100,162932660,12180,12180,12180,12180,0
20240514,153000,162932660,12180,12180,12180,12180,1057
20240514,152900,150058400,12210,12210,12210,12210,0
20240514,152800,150058400,12210,12210,12210,12210,0
20240514,152700,150058400,12210,12210,12210,12210,0
20240514,152600,150058400,12210,12210,12210,12210,0
20240514,152500,150058400,12210,12210,12210,12210,0
20240514,152400,150058400,12210,12210,12210,12210,0
20240514,152300,150058400,12210,12210,12210,12210,0
20240514,152200,150058400,12210,12210,12210,12210,0
20240514,152100,150058400,12210,12210,12210,12210,0
20240514,152000,150058400,12210,12210,12210,12210,0
20240514,151900,150058400,12210,12200,12210,12200,126
20240514,151800,148520010,12200,12210,12220,12200,147
20240514,151700,146724210,12200,12200,12200,12200,4
20240514,151600,146675410,12310,12200,12310,12200,118
20240514,151500,145224880,12250,12060,12250,12050,242
20240514,151400,142287740,12070,12070,12070,12070,4
20240514,151300,142239460,12110,12110,12120,12110,67
20240514,151200,141427490,12050,12150,12150,12020,433
20240514,151100,136201180,12170,12200,12200,12170,28
20240514,151000,135860060,12200,12200,12200,12200,24
20240514,150900,135567260,12200,12220,12220,12200,75
20240514,150800,134651060,12240,12240,12240,12230,110
20240514,150700,133304750,12240,12240,12240,12240,8
20240514,150600,133206830,12240,12240,12240,12240,0
20240514,150500,133206830,12240,12300,12300,12240,610
20240514,150400,125728130,12260,12260,12260,12260,0
20240514,150300,125728130,12260,12260,12260,12260,0
20240514,150200,125728130,12260,12260,12260,12260,0
20240514,150100,125728130,12260,12260,12260,12260,26
20240514,150000,125409370,12260,12260,12260,12260,0
20240514,145900,125409370,12260,12260,12260,12260,0
20240514,145800,125409370,12260,12260,12260,12260,0
20240514,145700,125409370,12260,12260,12260,12260,0
20240514,145600,125409370,12260,12260,12260,12260,245
20240514,145500,122405670,12260,12260,12260,12260,179
20240514,145400,120211130,12300,12300,12300,12300,0
20240514,145300,120211130,12300,12300,12300,12300,0
20240514,145200,120211130,12300,12300,12300,12300,5
20240514,145100,120149630,12300,12300,12300,12300,40
20240514,145000,119657630,12300,12300,12300,12300,0
20240514,144900,119657630,12300,12300,12300,12300,5
20240514,144800,119596130,12300,12300,12300,12300,103
20240514,144700,118329230,12300,12300,12300,12300,7
20240514,144600,118243130,12300,12320,12320,12300,220
20240514,144500,115536080,12320,12320,12320,12320,963
20240514,144400,103671920,12320,12320,12320,12320,0
20240514,144300,103671920,12320,12320,12320,12320,0
20240514,144200,103671920,12320,12320,12320,12320,70
20240514,144100,102809520,12330,12330,12330,12330,0
20240514,144000,102809520,12330,12330,12330,12330,0
20240514,143900,102809520,12330,12330,12330,12330,13
20240514,143800,102649230,12330,12340,12340,12330,210
20240514,143700,100059260,12370,12370,12370,12360,88
20240514,143600,98970880,12380,12380,12380,12380,10
20240514,143500,98847080,12430,12430,12430,12430,0
20240514,143400,98847080,12430,12430,12430,12430,0
20240514,143300,98847080,12430,12430,12430,12430,0
20240514,143200,98847080,12430,12430,12430,12430,0
20240514,143100,98847080,12430,12430,12430,12430,0
20240514,143000,98847080,12430,12430,12430,12430,0
20240514,142900,98847080,12430,12430,12430,12430,0
20240514,142800,98847080,12430,12430,12430,12430,0
20240514,142700,98847080,12430,12430,12430,12430,0
20240514,142600,98847080,12430,12430,12430,12430,0
20240514,142500,98847080,12430,12430,12430,12430,0
20240514,142400,98847080,12430,12430,12430,12430,0
20240514,142300,98847080,12430,12430,12430,12430,10
20240514,142200,98722780,12430,12430,12430,12430,26
20240514,142100,98399600,12400,12400,12400,12400,0
20240514,142000,98399600,12400,12400,12400,12400,12
20240514,141900,98250800,12400,12400,12400,12400,0
20240514,141800,98250800,12400,12400,12400,12400,1
20240514,141700,98238400,12400,12400,12400,12400,0
20240514,141600,98238400,12400,12400,12400,12400,0
20240514,141500,98238400,12400,12400,12400,12400,0
20240514,141400,98238400,12400,12400,12400,12400,0
20240514,141300,98238400,12400,12400,12400,12400,5
20240514,141200,98176400,12400,12400,12400,12400,0
20240514,141100,98176400,12400,12400,12400,12400,0
20240514,141000,98176400,12400,12400,12400,12400,0
20240514,140900,98176400,12400,12400,12400,12400,0
20240514,140800,98176400,12400,12400,12400,12400,0
20240514,140700,98176400,12400,12400,12400,12400,0
20240514,140600,98176400,12400,12400,12400,12400,0
20240514,140500,98176400,12400,12400,12400,12400,0
20240514,140400,98176400,12400,12400,12400,12400,0
20240514,140300,98176400,12400,12400,12400,12400,0
20240514,140200,98176400,12400,12400,12400,12400,0
20240514,140100,98176400,12400,12400,12400,12400,1
20240514,140000,98164000,12430,12430,12430,12430,0
20240514,135900,98164000,12430,12430,12430,12430,9
20240514,135800,98052130,12430,12430,12430,12430,0
20240514,135700,98052130,12430,12430,12430,12430,0
20240514,135600,98052130,12430,12430,12430,12430,0
20240514,135500,98052130,12430,12430,12430,12430,0
20240514,135400,98052130,12430,12430,12430,12430,0
20240514,135300,98052130,12430,12430,12430,12430,0
20240514,135200,98052130,12430,12430,12430,12430,0
20240514,135100,98052130,12430,12430,12430,12430,3
20240514,135000,98014840,12400,12400,12400,12400,0
20240514,134900,98014840,12400,12400,12400,12400,0
20240514,134800,98014840,12400,12400,12400,12400,0
20240514,134700,98014840,12400,12400,12400,12400,0
20240514,134600,98014840,12400,12400,12400,12400,0
20240514,134500,98014840,12400,12400,12400,12400,0
20240514,134400,98014840,12400,12400,12400,12400,0
20240514,134300,98014840,12400,12400,12400,12400,0
20240514,134200,98014840,12400,12400,12400,12400,0
20240514,134100,98014840,12400,12400,12400,12400,0
20240514,134000,98014840,12400,12400,12400,12400,0
20240514,133900,98014840,12400,12400,12400,12400,0
20240514,133800,98014840,12400,12400,12400,12400,0
20240514,133700,98014840,12400,12400,12400,12400,0
20240514,133600,98014840,12400,12400,12400,12400,0
20240514,133500,98014840,12400,12400,12400,12400,0
20240514,133400,98014840,12400,12400,12400,12400,0
20240514,133300,98014840,12400,12400,12400,12400,185
20240514,133200,95720840,12360,12360,12360,12360,16
20240514,133100,95523080,12360,12360,12360,12360,0
20240514,133000,95523080,12360,12360,12360,12360,0
20240514,132900,95523080,12360,12360,12360,12360,0
20240514,132800,95523080,12360,12360,12360,12360,0
20240514,132700,95523080,12360,12360,12360,12360,37
20240514,132600,95065760,12360,12360,12360,12360,0
20240514,132500,95065760,12360,12360,12360,12360,0
20240514,132400,95065760,12360,12360,12360,12360,0
20240514,132300,95065760,12360,12360,12360,12360,0
20240514,132200,95065760,12360,12360,12360,12360,0
20240514,132100,95065760,12360,12360,12360,12360,0
20240514,132000,95065760,12360,12360,12360,12360,0
20240514,131900,95065760,12360,12360,12360,12360,0
20240514,131800,95065760,12360,12360,12360,12360,0
20240514,131700,95065760,12360,12340,12360,12340,3
20240514,131600,95028700,12340,12340,12340,12340,99
20240514,131500,93807040,12330,12330,12330,12330,46
20240514,131400,93239860,12330,12330,12330,12330,0
20240514,131300,93239860,12330,12330,12330,12330,0
20240514,131200,93239860,12330,12330,12330,12330,0
20240514,131100,93239860,12330,12330,12330,12330,0
20240514,131000,93239860,12330,12330,12330,12330,0
20240514,130900,93239860,12330,12330,12330,12330,56
20240514,130800,92549380,12330,12330,12330,12330,0
20240514,130700,92549380,12330,12330,12330,12330,100
20240514,130600,91316380,12330,12330,12330,12330,0
20240514,130500,91316380,12330,12330,12330,12330,0
20240514,130400,91316380,12330,12330,12330,12330,0
20240514,130300,91316380,12330,12330,12330,12330,98
20240514,130200,90108040,12330,12330,12330,12330,0
20240514,130100,90108040,12330,12330,12330,12330,143
20240514,130000,88344850,12330,12330,12330,12330,689
20240514,125900,79849480,12340,12340,12340,12340,0
20240514,125800,79849480,12340,12350,12350,12340,654
20240514,125700,71777820,12360,12360,12360,12360,6
20240514,125600,71703660,12370,12370,12370,12370,3
20240514,125500,71666550,12360,12360,12360,12360,0
20240514,125400,71666550,12360,12360,12360,12360,98
20240514,125300,70455270,12360,12360,12360,12360,0
20240514,125200,70455270,12360,12360,12360,12360,63
20240514,125100,69676590,12360,12360,12360,12360,0
20240514,125000,69676590,12360,12360,12360,12360,41
20240514,124900,69169830,12370,12370,12370,12370,0
20240514,124800,69169830,12370,12370,12370,12370,14
20240514,124700,68996650,12370,12370,12370,12370,5
20240514,124600,68934800,12370,12370,12370,12370,0
20240514,124500,68934800,12370,12370,12370,12370,0
20240514,124400,68934800,12370,12370,12370,12370,0
20240514,124300,68934800,12370,12370,12370,12370,0
20240514,124200,68934800,12370,12370,12370,12370,0
20240514,124100,68934800,12370,12370,12370,12370,0
20240514,124000,68934800,12370,12370,12370,12370,120
20240514,123900,67450400,12370,12370,12370,12370,0
20240514,123800,67450400,12370,12370,12370,12370,0
20240514,123700,67450400,12370,12370,12370,12370,0
20240514,123600,67450400,12370,12370,12370,12370,0
20240514,123500,67450400,12370,12370,12370,12370,0
20240514,123400,67450400,12370,12370,12370,12370,0
20240514,123300,67450400,12370,12370,12370,12370,0
20240514,123200,67450400,12370,12370,12370,12370,0
20240514,123100,67450400,12370,12370,12370,12370,0
20240514,123000,67450400,12370,12370,12370,12370,0
20240514,122900,67450400,12370,12370,12370,12370,0
20240514,122800,67450400,12370,12370,12370,12370,0
20240514,122700,67450400,12370,12370,12370,12370,0
20240514,122600,67450400,12370,12370,12370,12370,0
20240514,122500,67450400,12370,12370,12370,12370,0
20240514,122400,67450400,12370,12370,12370,12370,0
20240514,122300,67450400,12370,12370,12370,12370,0
20240514,122200,67450400,12370,12370,12370,12370,0
20240514,122100,67450400,12370,12370,12370,12370,0
20240514,122000,67450400,12370,12370,12370,12370,0
20240514,121900,67450400,12370,12370,12370,12370,0
20240514,121800,67450400,12370,12370,12370,12370,0
20240514,121700,67450400,12370,12370,12370,12370,15
20240514,121600,67264850,12370,12370,12370,12370,0
20240514,121500,67264850,12370,12370,12370,12370,0
20240514,121400,67264850,12370,12370,12370,12370,0
20240514,121300,67264850,12370,12370,12370,12370,0
20240514,121200,67264850,12370,12370,12370,12370,154
20240514,121100,65359870,12370,12370,12370,12370,0
20240514,121000,65359870,12370,12370,12370,12370,0
20240514,120900,65359870,12370,12370,12370,12370,0
20240514,120800,65359870,12370,12370,12370,12370,0
20240514,120700,65359870,12370,12370,12370,12370,0
20240514,120600,65359870,12370,12370,12370,12370,13
20240514,120500,65199060,12370,12380,12380,12370,350
20240514,120400,60869550,12400,12400,12400,12400,0
20240514,120300,60869550,12400,12400,12400,12400,0
20240514,120200,60869550,12400,12400,12400,12400,0
20240514,120100,60869550,12400,12400,12400,12400,0
20240514,120000,60869550,12400,12400,12400,12400,0
20240514,115900,60869550,12400,12400,12400,12400,0
20240514,115800,60869550,12400,12400,12400,12400,1
20240514,115700,60857150,12400,12400,12400,12400,0
20240514,115600,60857150,12400,12400,12400,12400,0
20240514,115500,60857150,12400,12400,12400,12400,0
20240514,115400,60857150,12400,12400,12400,12400,0
20240514,115300,60857150,12400,12400,12400,12400,0
20240514,115200,60857150,12400,12400,12400,12400,0
20240514,115100,60857150,12400,12400,12400,12400,0
20240514,115000,60857150,12400,12400,12400,12400,0
20240514,114900,60857150,12400,12400,12400,12400,0
20240514,114800,60857150,12400,12400,12400,12400,0
20240514,114700,60857150,12400,12400,12400,12400,1
20240514,114600,60844750,12380,12380,12380,12380,0
20240514,114500,60844750,12380,12380,12380,12380,4
20240514,114400,60795230,12380,12380,12380,12380,0
20240514,114300,60795230,12380,12380,12380,12380,0
20240514,114200,60795230,12380,12380,12380,12380,50
20240514,114100,60176230,12380,12380,12380,12380,0
20240514,114000,60176230,12380,12380,12380,12380,1
20240514,113900,60163850,12400,12400,12400,12400,0
20240514,113800,60163850,12400,12400,12400,12400,0
20240514,113700,60163850,12400,12400,12400,12400,0
20240514,113600,60163850,12400,12400,12400,12400,0
20240514,113500,60163850,12400,12400,12400,12400,0
20240514,113400,60163850,12400,12400,12400,12400,0
20240514,113300,60163850,12400,12400,12400,12400,0
20240514,113200,60163850,12400,12400,12400,12400,0
20240514,113100,60163850,12400,12400,12400,12400,0
20240514,113000,60163850,12400,12400,12400,12400,1
20240514,112900,60151450,12450,12450,12450,12450,0
20240514,112800,60151450,12450,12450,12450,12450,50
20240514,112700,59528950,12450,12450,12450,12450,0
20240514,112600,59528950,12450,12450,12450,12450,0
20240514,112500,59528950,12450,12450,12450,12450,76
20240514,112400,58582750,12400,12400,12400,12400,1
20240514,112300,58570350,12370,12390,12390,12370,10
20240514,112200,58446550,12390,12390,12390,12390,0
20240514,112100,58446550,12390,12390,12390,12390,0
20240514,112000,58446550,12390,12390,12390,12390,0
20240514,111900,58446550,12390,12390,12390,12390,0
20240514,111800,58446550,12390,12390,12390,12390,1
20240514,111700,58434160,12440,12440,12440,12440,32
20240514,111600,58036080,12370,12370,12370,12370,0
20240514,111500,58036080,12370,12370,12370,12370,0
20240514,111400,58036080,12370,12370,12370,12370,0
20240514,111300,58036080,12370,12370,12370,12370,0
20240514,111200,58036080,12370,12370,12370,12370,10
20240514,111100,57912380,12370,12410,12410,12370,300
20240514,111000,54195970,12450,12450,12450,12450,16
20240514,110900,53996770,12450,12450,12450,12450,0
20240514,110800,53996770,12450,12450,12450,12450,47
20240514,110700,53411620,12450,12450,12450,12450,0
20240514,110600,53411620,12450,12450,12450,12450,0
20240514,110500,53411620,12450,12450,12450,12450,0
20240514,110400,53411620,12450,12450,12450,12450,0
20240514,110300,53411620,12450,12450,12450,12450,10
20240514,110200,53287120,12480,12480,12480,12480,0
20240514,110100,53287120,12480,12480,12480,12480,0
20240514,110000,53287120,12480,12480,12480,12480,0
20240514,105900,53287120,12480,12480,12480,12480,0
20240514,105800,53287120,12480,12480,12480,12480,134
20240514,105700,51614800,12480,12480,12480,12480,0
20240514,105600,51614800,12480,12480,12480,12480,0
20240514,105500,51614800,12480,12480,12480,12480,0
20240514,105400,51614800,12480,12450,12480,12450,100
20240514,105300,50367970,12440,12440,12440,12440,0
20240514,105200,50367970,12440,12440,12440,12440,0
20240514,105100,50367970,12440,12440,12440,12440,0
20240514,105000,50367970,12440,12440,12440,12440,0
20240514,104900,50367970,12440,12440,12440,12440,0
20240514,104800,50367970,12440,12440,12440,12440,9
20240514,104700,50256010,12410,12410,12410,12410,0
20240514,104600,50256010,12410,12410,12410,12410,0
20240514,104500,50256010,12410,12410,12410,12410,0
20240514,104400,50256010,12410,12410,12410,12410,0
20240514,104300,50256010,12410,12410,12410,12410,0
20240514,104200,50256010,12410,12410,12410,12410,0
20240514,104100,50256010,12410,12410,12410,12410,0
20240514,104000,50256010,12410,12410,12410,12410,0
20240514,103900,50256010,12410,12410,12410,12410,1
20240514,103800,50243600,12410,12410,12410,12410,0
20240514,103700,50243600,12410,12410,12410,12410,0
20240514,103600,50243600,12410,12410,12410,12410,51
20240514,103500,49610690,12410,12410,12410,12410,0
20240514,103400,49610690,12410,12410,12410,12410,0
20240514,103300,49610690,12410,12410,12410,12410,0
20240514,103200,49610690,12410,12410,12410,12410,0
20240514,103100,49610690,12410,12410,12410,12410,0
20240514,103000,49610690,12410,12410,12410,12410,0
20240514,102900,49610690,12410,12410,12410,12410,0
20240514,102800,49610690,12410,12410,12410,12410,0
20240514,102700,49610690,12410,12410,12410,12410,0
20240514,102600,49610690,12410,12410,12410,12410,4
20240514,102500,49561050,12400,12400,12400,12400,0
20240514,102400,49561050,12400,12400,12400,12400,0
20240514,102300,49561050,12400,12400,12400,12400,0
20240514,102200,49561050,12400,12400,12400,12400,0
20240514,102100,49561050,12400,12400,12400,12400,0
20240514,102000,49561050,12400,12400,12400,12400,15
20240514,101900,49375050,12380,12380,12380,12370,364
20240514,101800,44868900,12450,12450,12450,12450,0
20240514,101700,44868900,12450,12450,12450,12450,27
20240514,101600,44532750,12480,12480,12480,12480,10
20240514,101500,44407950,12400,12400,12400,12400,0
20240514,101400,44407950,12400,12400,12400,12400,0
20240514,101300,44407950,12400,12400,12400,12400,0
20240514,101200,44407950,12400,12400,12400,12400,0
20240514,101100,44407950,12400,12400,12400,12400,0
20240514,101000,44407950,12400,12400,12400,12400,0
20240514,100900,44407950,12400,12400,12400,12400,0
20240514,100800,44407950,12400,12400,12400,12400,29
20240514,100700,44048350,12400,12400,12400,12400,1
20240514,100600,44035950,12460,12460,12460,12460,0
20240514,100500,44035950,12460,12460,12460,12460,0
20240514,100400,44035950,12460,12460,12460,12460,0
20240514,100300,44035950,12460,12460,12460,12460,0
20240514,100200,44035950,12460,12460,12460,12460,1
20240514,100100,44023490,12370,12370,12370,12370,0
20240514,100000,44023490,12370,12370,12370,12370,0
20240514,095900,44023490,12370,12370,12370,12370,0
20240514,095800,44023490,12370,12510,12510,12370,122
20240514,095700,42497690,12510,12510,12510,12510,0
20240514,095600,42497690,12510,12510,12510,12510,0
20240514,095500,42497690,12510,12510,12510,12510,0
20240514,095400,42497690,12510,12510,12510,12510,5
20240514,095300,42435140,12470,12470,12470,12470,0
20240514,095200,42435140,12470,12470,12470,12470,0
20240514,095100,42435140,12470,12470,12470,12470,0
20240514,095000,42435140,12470,12470,12470,12470,0
20240514,094900,42435140,12470,12470,12470,12470,0
20240514,094800,42435140,12470,12470,12470,12470,0
20240514,094700,42435140,12470,12470,12470,12470,0
20240514,094600,42435140,12470,12450,12470,12450,266
20240514,094500,39121310,12390,12390,12390,12390,0
20240514,094400,39121310,12390,12390,12390,12390,0
20240514,094300,39121310,12390,12390,12390,12390,0
20240514,094200,39121310,12390,12440,12440,12390,47
20240514,094100,38538920,12440,12440,12440,12440,24
20240514,094000,38240360,12440,12440,12440,12440,68
20240514,093900,37394440,12450,12450,12450,12450,1
20240514,093800,37381990,12440,12440,12440,12440,8
20240514,093700,37282470,12440,12440,12440,12440,0
20240514,093600,37282470,12440,12440,12440,12440,0
20240514,093500,37282470,12440,12440,12440,12440,0
20240514,093400,37282470,12440,12440,12440,12440,1
20240514,093300,37270030,12340,12340,12340,12340,0
20240514,093200,37270030,12340,12340,12340,12340,0
20240514,093100,37270030,12340,12340,12340,12340,0
20240514,093000,37270030,12340,12340,12340,12340,0
20240514,092900,37270030,12340,12340,12340,12340,0
20240514,092800,37270030,12340,12340,12340,12340,0
20240514,092700,37270030,12340,12340,12340,12340,0
20240514,092600,37270030,12340,12370,12370,12340,67
20240514,092500,36443220,12360,12360,12360,12360,66
20240514,092400,35627460,12350,12350,12360,12350,79
20240514,092300,34651790,12350,12350,12350,12350,10
20240514,092200,34528290,12350,12350,12350,12350,0
20240514,092100,34528290,12350,12350,12350,12350,0
20240514,092000,34528290,12350,12350,12350,12350,0
20240514,091900,34528290,12350,12350,12350,12350,0
20240514,091800,34528290,12350,12350,12350,12350,0
20240514,091700,34528290,12350,12400,12400,12350,510
20240514,091600,28228940,12460,12440,12460,12400,501
20240514,091500,22015150,12430,12430,12430,12430,0
20240514,091400,22015150,12430,12430,12430,12430,0
20240514,091300,22015150,12430,12440,12440,12430,305
20240514,091200,18223990,12430,12430,12430,12430,2
20240514,091100,18199130,12420,12420,12420,12420,0
20240514,091000,18199130,12420,12490,12510,12420,201
20240514,090900,15696900,12510,12510,12510,12510,22
20240514,090800,15421680,12520,12520,12520,12520,0
20240514,090700,15421680,12520,12520,12520,12520,10
20240514,090600,15296480,12520,12510,12520,12500,260
20240514,090500,12043360,12500,12490,12500,12490,118
20240514,090400,10568880,12500,12500,12500,12500,0
20240514,090300,10568880,12500,12500,12500,12500,0
20240514,090200,10568880,12500,12500,12500,12500,0
20240514,090100,10568880,12500,12510,12510,12310,342
20240514,090000,6297560,12520,12520,12520,12520,503