KissMeData/378850/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211800,40855835,3920,3920,3920,3920,846
20240514,211700,40855835,3920,3920,3920,3920,0
20240514,211600,40855835,3920,3920,3920,3920,0
20240514,211500,40855835,3920,3920,3920,3920,0
20240514,211400,40855835,3920,3920,3920,3920,0
20240514,211300,40855835,3920,3920,3920,3920,0
20240514,211200,40855835,3920,3920,3920,3920,0
20240514,211100,40855835,3920,3920,3920,3920,0
20240514,211000,40855835,3920,3920,3920,3920,0
20240514,210900,40855835,3920,3920,3920,3920,0
20240514,210800,40855835,3920,3920,3920,3920,0
20240514,210700,40855835,3920,3920,3920,3920,0
20240514,210600,40855835,3920,3920,3920,3920,0
20240514,210500,40855835,3920,3920,3920,3920,0
20240514,210400,40855835,3920,3920,3920,3920,0
20240514,210300,40855835,3920,3920,3920,3920,0
20240514,210200,40855835,3920,3920,3920,3920,0
20240514,210100,40855835,3920,3920,3920,3920,0
20240514,210000,40855835,3920,3920,3920,3920,0
20240514,205900,40855835,3920,3920,3920,3920,0
20240514,205800,40855835,3920,3920,3920,3920,0
20240514,205700,40855835,3920,3920,3920,3920,0
20240514,205600,40855835,3920,3920,3920,3920,0
20240514,205500,40855835,3920,3920,3920,3920,0
20240514,205400,40855835,3920,3920,3920,3920,0
20240514,205300,40855835,3920,3920,3920,3920,0
20240514,205200,40855835,3920,3920,3920,3920,0
20240514,205100,40855835,3920,3920,3920,3920,0
20240514,205000,40855835,3920,3920,3920,3920,0
20240514,204900,40855835,3920,3920,3920,3920,0
20240514,204800,40855835,3920,3920,3920,3920,846
20240514,204700,40855835,3920,3920,3920,3920,0
20240514,204600,40855835,3920,3920,3920,3920,0
20240514,204500,40855835,3920,3920,3920,3920,0
20240514,204400,40855835,3920,3920,3920,3920,0
20240514,204300,40855835,3920,3920,3920,3920,0
20240514,204200,40855835,3920,3920,3920,3920,0
20240514,204100,40855835,3920,3920,3920,3920,0
20240514,204000,40855835,3920,3920,3920,3920,0
20240514,203900,40855835,3920,3920,3920,3920,0
20240514,203800,40855835,3920,3920,3920,3920,0
20240514,203700,40855835,3920,3920,3920,3920,0
20240514,203600,40855835,3920,3920,3920,3920,0
20240514,203500,40855835,3920,3920,3920,3920,0
20240514,203400,40855835,3920,3920,3920,3920,0
20240514,203300,40855835,3920,3920,3920,3920,0
20240514,203200,40855835,3920,3920,3920,3920,0
20240514,203100,40855835,3920,3920,3920,3920,0
20240514,203000,40855835,3920,3920,3920,3920,0
20240514,202900,40855835,3920,3920,3920,3920,0
20240514,202800,40855835,3920,3920,3920,3920,0
20240514,202700,40855835,3920,3920,3920,3920,0
20240514,202600,40855835,3920,3920,3920,3920,0
20240514,202500,40855835,3920,3920,3920,3920,0
20240514,202400,40855835,3920,3920,3920,3920,0
20240514,202300,40855835,3920,3920,3920,3920,0
20240514,202200,40855835,3920,3920,3920,3920,0
20240514,202100,40855835,3920,3920,3920,3920,0
20240514,202000,40855835,3920,3920,3920,3920,0
20240514,201900,40855835,3920,3920,3920,3920,0
20240514,201800,40855835,3920,3920,3920,3920,846
20240514,201700,40855835,3920,3920,3920,3920,0
20240514,201600,40855835,3920,3920,3920,3920,0
20240514,201500,40855835,3920,3920,3920,3920,0
20240514,201400,40855835,3920,3920,3920,3920,0
20240514,201300,40855835,3920,3920,3920,3920,0
20240514,201200,40855835,3920,3920,3920,3920,0
20240514,201100,40855835,3920,3920,3920,3920,0
20240514,201000,40855835,3920,3920,3920,3920,0
20240514,200900,40855835,3920,3920,3920,3920,0
20240514,200800,40855835,3920,3920,3920,3920,0
20240514,200700,40855835,3920,3920,3920,3920,0
20240514,200600,40855835,3920,3920,3920,3920,0
20240514,200500,40855835,3920,3920,3920,3920,0
20240514,200400,40855835,3920,3920,3920,3920,0
20240514,200300,40855835,3920,3920,3920,3920,0
20240514,200200,40855835,3920,3920,3920,3920,0
20240514,200100,40855835,3920,3920,3920,3920,0
20240514,200000,40855835,3920,3920,3920,3920,0
20240514,195900,40855835,3920,3920,3920,3920,0
20240514,195800,40855835,3920,3920,3920,3920,0
20240514,195700,40855835,3920,3920,3920,3920,0
20240514,195600,40855835,3920,3920,3920,3920,0
20240514,195500,40855835,3920,3920,3920,3920,0
20240514,195400,40855835,3920,3920,3920,3920,0
20240514,195300,40855835,3920,3920,3920,3920,0
20240514,195200,40855835,3920,3920,3920,3920,0
20240514,195100,40855835,3920,3920,3920,3920,0
20240514,195000,40855835,3920,3920,3920,3920,0
20240514,194900,40855835,3920,3920,3920,3920,0
20240514,194800,40855835,3920,3920,3920,3920,846
20240514,194700,40855835,3920,3920,3920,3920,0
20240514,194600,40855835,3920,3920,3920,3920,0
20240514,194500,40855835,3920,3920,3920,3920,0
20240514,194400,40855835,3920,3920,3920,3920,0
20240514,194300,40855835,3920,3920,3920,3920,0
20240514,194200,40855835,3920,3920,3920,3920,0
20240514,194100,40855835,3920,3920,3920,3920,0
20240514,194000,40855835,3920,3920,3920,3920,0
20240514,193900,40855835,3920,3920,3920,3920,0
20240514,193800,40855835,3920,3920,3920,3920,0
20240514,193700,40855835,3920,3920,3920,3920,0
20240514,193600,40855835,3920,3920,3920,3920,0
20240514,193500,40855835,3920,3920,3920,3920,0
20240514,193400,40855835,3920,3920,3920,3920,0
20240514,193300,40855835,3920,3920,3920,3920,0
20240514,193200,40855835,3920,3920,3920,3920,0
20240514,193100,40855835,3920,3920,3920,3920,0
20240514,193000,40855835,3920,3920,3920,3920,0
20240514,192900,40855835,3920,3920,3920,3920,0
20240514,192800,40855835,3920,3920,3920,3920,0
20240514,192700,40855835,3920,3920,3920,3920,0
20240514,192600,40855835,3920,3920,3920,3920,0
20240514,192500,40855835,3920,3920,3920,3920,0
20240514,192400,40855835,3920,3920,3920,3920,0
20240514,192300,40855835,3920,3920,3920,3920,0
20240514,192200,40855835,3920,3920,3920,3920,0
20240514,192100,40855835,3920,3920,3920,3920,0
20240514,192000,40855835,3920,3920,3920,3920,0
20240514,191900,40855835,3920,3920,3920,3920,0
20240514,191800,40855835,3920,3920,3920,3920,846
20240514,191700,40855835,3920,3920,3920,3920,0
20240514,191600,40855835,3920,3920,3920,3920,0
20240514,191500,40855835,3920,3920,3920,3920,0
20240514,191400,40855835,3920,3920,3920,3920,0
20240514,191300,40855835,3920,3920,3920,3920,0
20240514,191200,40855835,3920,3920,3920,3920,0
20240514,191100,40855835,3920,3920,3920,3920,0
20240514,191000,40855835,3920,3920,3920,3920,0
20240514,190900,40855835,3920,3920,3920,3920,0
20240514,190800,40855835,3920,3920,3920,3920,0
20240514,190700,40855835,3920,3920,3920,3920,0
20240514,190600,40855835,3920,3920,3920,3920,0
20240514,190500,40855835,3920,3920,3920,3920,0
20240514,190400,40855835,3920,3920,3920,3920,0
20240514,190300,40855835,3920,3920,3920,3920,0
20240514,190200,40855835,3920,3920,3920,3920,0
20240514,190100,40855835,3920,3920,3920,3920,0
20240514,190000,40855835,3920,3920,3920,3920,0
20240514,185900,40855835,3920,3920,3920,3920,0
20240514,185800,40855835,3920,3920,3920,3920,0
20240514,185700,40855835,3920,3920,3920,3920,0
20240514,185600,40855835,3920,3920,3920,3920,0
20240514,185500,40855835,3920,3920,3920,3920,0
20240514,185400,40855835,3920,3920,3920,3920,0
20240514,185300,40855835,3920,3920,3920,3920,0
20240514,185200,40855835,3920,3920,3920,3920,0
20240514,185100,40855835,3920,3920,3920,3920,0
20240514,185000,40855835,3920,3920,3920,3920,0
20240514,184900,40855835,3920,3920,3920,3920,0
20240514,184800,40855835,3920,3920,3920,3920,846
20240514,184700,40855835,3920,3920,3920,3920,0
20240514,184600,40855835,3920,3920,3920,3920,0
20240514,184500,40855835,3920,3920,3920,3920,0
20240514,184400,40855835,3920,3920,3920,3920,0
20240514,184300,40855835,3920,3920,3920,3920,0
20240514,184200,40855835,3920,3920,3920,3920,0
20240514,184100,40855835,3920,3920,3920,3920,0
20240514,184000,40855835,3920,3920,3920,3920,0
20240514,183900,40855835,3920,3920,3920,3920,0
20240514,183800,40855835,3920,3920,3920,3920,0
20240514,183700,40855835,3920,3920,3920,3920,0
20240514,183600,40855835,3920,3920,3920,3920,0
20240514,183500,40855835,3920,3920,3920,3920,0
20240514,183400,40855835,3920,3920,3920,3920,0
20240514,183300,40855835,3920,3920,3920,3920,0
20240514,183200,40855835,3920,3920,3920,3920,0
20240514,183100,40855835,3920,3920,3920,3920,0
20240514,183000,40855835,3920,3920,3920,3920,0
20240514,182900,40855835,3920,3920,3920,3920,0
20240514,182800,40855835,3920,3920,3920,3920,0
20240514,182700,40855835,3920,3920,3920,3920,0
20240514,182600,40855835,3920,3920,3920,3920,0
20240514,182500,40855835,3920,3920,3920,3920,0
20240514,182400,40855835,3920,3920,3920,3920,0
20240514,182300,40855835,3920,3920,3920,3920,0
20240514,182200,40855835,3920,3920,3920,3920,0
20240514,182100,40855835,3920,3920,3920,3920,0
20240514,182000,40855835,3920,3920,3920,3920,0
20240514,181900,40855835,3920,3920,3920,3920,0
20240514,181800,40855835,3920,3920,3920,3920,846
20240514,181700,40855835,3920,3920,3920,3920,0
20240514,181600,40855835,3920,3920,3920,3920,0
20240514,181500,40855835,3920,3920,3920,3920,0
20240514,181400,40855835,3920,3920,3920,3920,0
20240514,181300,40855835,3920,3920,3920,3920,0
20240514,181200,40855835,3920,3920,3920,3920,0
20240514,181100,40855835,3920,3920,3920,3920,0
20240514,181000,40855835,3920,3920,3920,3920,0
20240514,180900,40855835,3920,3920,3920,3920,0
20240514,180800,40855835,3920,3920,3920,3920,0
20240514,180700,40855835,3920,3920,3920,3920,0
20240514,180600,40855835,3920,3920,3920,3920,0
20240514,180500,40855835,3920,3920,3920,3920,0
20240514,180400,40855835,3920,3920,3920,3920,0
20240514,180300,40855835,3920,3920,3920,3920,0
20240514,180200,40855835,3920,3920,3920,3920,0
20240514,180100,40855835,3920,3920,3920,3920,0
20240514,180000,40855835,3920,3920,3920,3920,0
20240514,175900,40855835,3920,3920,3920,3920,0
20240514,175800,40855835,3920,3920,3920,3920,0
20240514,175700,40855835,3920,3920,3920,3920,0
20240514,175600,40855835,3920,3920,3920,3920,0
20240514,175500,40855835,3920,3920,3920,3920,0
20240514,175400,40855835,3920,3920,3920,3920,0
20240514,175300,40855835,3920,3920,3920,3920,0
20240514,175200,40855835,3920,3920,3920,3920,0
20240514,175100,40855835,3920,3920,3920,3920,0
20240514,175000,40855835,3920,3920,3920,3920,0
20240514,174900,40855835,3920,3920,3920,3920,0
20240514,174800,40855835,3920,3920,3920,3920,846
20240514,174700,40855835,3920,3920,3920,3920,0
20240514,174600,40855835,3920,3920,3920,3920,0
20240514,174500,40855835,3920,3920,3920,3920,0
20240514,174400,40855835,3920,3920,3920,3920,0
20240514,174300,40855835,3920,3920,3920,3920,0
20240514,174200,40855835,3920,3920,3920,3920,0
20240514,174100,40855835,3920,3920,3920,3920,0
20240514,174000,40855835,3920,3920,3920,3920,0
20240514,173900,40855835,3920,3920,3920,3920,0
20240514,173800,40855835,3920,3920,3920,3920,0
20240514,173700,40855835,3920,3920,3920,3920,0
20240514,173600,40855835,3920,3920,3920,3920,0
20240514,173500,40855835,3920,3920,3920,3920,0
20240514,173400,40855835,3920,3920,3920,3920,0
20240514,173300,40855835,3920,3920,3920,3920,0
20240514,173200,40855835,3920,3920,3920,3920,0
20240514,173100,40855835,3920,3920,3920,3920,0
20240514,173000,40855835,3920,3920,3920,3920,0
20240514,172900,40855835,3920,3920,3920,3920,0
20240514,172800,40855835,3920,3920,3920,3920,0
20240514,172700,40855835,3920,3920,3920,3920,0
20240514,172600,40855835,3920,3920,3920,3920,0
20240514,172500,40855835,3920,3920,3920,3920,0
20240514,172400,40855835,3920,3920,3920,3920,0
20240514,172300,40855835,3920,3920,3920,3920,0
20240514,172200,40855835,3920,3920,3920,3920,0
20240514,172100,40855835,3920,3920,3920,3920,0
20240514,172000,40855835,3920,3920,3920,3920,0
20240514,171900,40855835,3920,3920,3920,3920,0
20240514,171800,40855835,3920,3920,3920,3920,846
20240514,171700,40855835,3920,3920,3920,3920,0
20240514,171600,40855835,3920,3920,3920,3920,0
20240514,171500,40855835,3920,3920,3920,3920,0
20240514,171400,40855835,3920,3920,3920,3920,0
20240514,171300,40855835,3920,3920,3920,3920,0
20240514,171200,40855835,3920,3920,3920,3920,0
20240514,171100,40855835,3920,3920,3920,3920,0
20240514,171000,40855835,3920,3920,3920,3920,0
20240514,170900,40855835,3920,3920,3920,3920,0
20240514,170800,40855835,3920,3920,3920,3920,0
20240514,170700,40855835,3920,3920,3920,3920,0
20240514,170600,40855835,3920,3920,3920,3920,0
20240514,170500,40855835,3920,3920,3920,3920,0
20240514,170400,40855835,3920,3920,3920,3920,0
20240514,170300,40855835,3920,3920,3920,3920,0
20240514,170200,40855835,3920,3920,3920,3920,0
20240514,170100,40855835,3920,3920,3920,3920,0
20240514,170000,40855835,3920,3920,3920,3920,0
20240514,165900,40855835,3920,3920,3920,3920,0
20240514,165800,40855835,3920,3920,3920,3920,0
20240514,165700,40855835,3920,3920,3920,3920,0
20240514,165600,40855835,3920,3920,3920,3920,0
20240514,165500,40855835,3920,3920,3920,3920,0
20240514,165400,40855835,3920,3920,3920,3920,0
20240514,165300,40855835,3920,3920,3920,3920,0
20240514,165200,40855835,3920,3920,3920,3920,0
20240514,165100,40855835,3920,3920,3920,3920,0
20240514,165000,40855835,3920,3920,3920,3920,0
20240514,164900,40855835,3920,3920,3920,3920,0
20240514,164800,40855835,3920,3920,3920,3920,846
20240514,164700,40855835,3920,3920,3920,3920,0
20240514,164600,40855835,3920,3920,3920,3920,0
20240514,164500,40855835,3920,3920,3920,3920,0
20240514,164400,40855835,3920,3920,3920,3920,0
20240514,164300,40855835,3920,3920,3920,3920,0
20240514,164200,40855835,3920,3920,3920,3920,0
20240514,164100,40855835,3920,3920,3920,3920,0
20240514,164000,40855835,3920,3920,3920,3920,0
20240514,163900,40855835,3920,3920,3920,3920,0
20240514,163800,40855835,3920,3920,3920,3920,0
20240514,163700,40855835,3920,3920,3920,3920,0
20240514,163600,40855835,3920,3920,3920,3920,0
20240514,163500,40855835,3920,3920,3920,3920,0
20240514,163400,40855835,3920,3920,3920,3920,0
20240514,163300,40855835,3920,3920,3920,3920,0
20240514,163200,40855835,3920,3920,3920,3920,0
20240514,163100,40855835,3920,3920,3920,3920,0
20240514,163000,40855835,3920,3920,3920,3920,0
20240514,162900,40855835,3920,3920,3920,3920,0
20240514,162800,40855835,3920,3920,3920,3920,0
20240514,162700,40855835,3920,3920,3920,3920,0
20240514,162600,40855835,3920,3920,3920,3920,0
20240514,162500,40855835,3920,3920,3920,3920,0
20240514,162400,40855835,3920,3920,3920,3920,0
20240514,162300,40855835,3920,3920,3920,3920,0
20240514,162200,40855835,3920,3920,3920,3920,0
20240514,162100,40855835,3920,3920,3920,3920,0
20240514,162000,40855835,3920,3920,3920,3920,0
20240514,161900,40855835,3920,3920,3920,3920,0
20240514,161800,40855835,3920,3920,3920,3920,846
20240514,161700,40855835,3920,3920,3920,3920,0
20240514,161600,40855835,3920,3920,3920,3920,0
20240514,161500,40855835,3920,3920,3920,3920,0
20240514,161400,40855835,3920,3920,3920,3920,0
20240514,161300,40855835,3920,3920,3920,3920,0
20240514,161200,40855835,3920,3920,3920,3920,0
20240514,161100,40855835,3920,3920,3920,3920,0
20240514,161000,40855835,3920,3920,3920,3920,0
20240514,160900,40855835,3920,3920,3920,3920,0
20240514,160800,40855835,3920,3920,3920,3920,0
20240514,160700,40855835,3920,3920,3920,3920,0
20240514,160600,40855835,3920,3920,3920,3920,0
20240514,160500,40855835,3920,3920,3920,3920,0
20240514,160400,40855835,3920,3920,3920,3920,0
20240514,160300,40855835,3920,3920,3920,3920,0
20240514,160200,40855835,3920,3920,3920,3920,0
20240514,160100,40855835,3920,3920,3920,3920,0
20240514,160000,40855835,3920,3920,3920,3920,0
20240514,155900,40855835,3920,3920,3920,3920,0
20240514,155800,40855835,3920,3920,3920,3920,0
20240514,155700,40855835,3920,3920,3920,3920,0
20240514,155600,40855835,3920,3920,3920,3920,0
20240514,155500,40855835,3920,3920,3920,3920,0
20240514,155400,40855835,3920,3920,3920,3920,0
20240514,155300,40855835,3920,3920,3920,3920,0
20240514,155200,40855835,3920,3920,3920,3920,0
20240514,155100,40855835,3920,3920,3920,3920,0
20240514,155000,40855835,3920,3920,3920,3920,0
20240514,154900,40855835,3920,3920,3920,3920,0
20240514,154800,40855835,3920,3920,3920,3920,846
20240514,154700,40855835,3920,3920,3920,3920,0
20240514,154600,40855835,3920,3920,3920,3920,0
20240514,154500,40855835,3920,3920,3920,3920,0
20240514,154400,40855835,3920,3920,3920,3920,0
20240514,154300,40855835,3920,3920,3920,3920,0
20240514,154200,40855835,3920,3920,3920,3920,0
20240514,154100,40855835,3920,3920,3920,3920,0
20240514,154000,40855835,3920,3920,3920,3920,0
20240514,153900,40855835,3920,3920,3920,3920,0
20240514,153800,40855835,3920,3920,3920,3920,0
20240514,153700,40855835,3920,3920,3920,3920,0
20240514,153600,40855835,3920,3920,3920,3920,0
20240514,153500,40855835,3920,3920,3920,3920,0
20240514,153400,40855835,3920,3920,3920,3920,0
20240514,153300,40855835,3920,3920,3920,3920,0
20240514,153200,40855835,3920,3920,3920,3920,0
20240514,153100,40855835,3920,3920,3920,3920,0
20240514,153000,40855835,3920,3920,3920,3920,846
20240514,152900,37539515,3920,3920,3920,3920,0
20240514,152800,37539515,3920,3920,3920,3920,0
20240514,152700,37539515,3920,3920,3920,3920,0
20240514,152600,37539515,3920,3920,3920,3920,0
20240514,152500,37539515,3920,3920,3920,3920,0
20240514,152400,37539515,3920,3920,3920,3920,0
20240514,152300,37539515,3920,3920,3920,3920,0
20240514,152200,37539515,3920,3920,3920,3920,0
20240514,152100,37539515,3920,3920,3920,3920,0
20240514,152000,37539515,3920,3920,3920,3920,0
20240514,151900,37539515,3920,3930,3930,3920,147
20240514,151800,36962905,3930,3940,3945,3930,724
20240514,151700,34114195,3945,3945,3945,3945,0
20240514,151600,34114195,3945,3945,3945,3945,0
20240514,151500,34114195,3945,3945,3945,3945,0
20240514,151400,34114195,3945,3945,3945,3945,0
20240514,151300,34114195,3945,3945,3945,3945,126
20240514,151200,33617125,3945,3945,3945,3945,0
20240514,151100,33617125,3945,3945,3945,3945,2
20240514,151000,33609235,3945,3945,3945,3945,0
20240514,150900,33609235,3945,3945,3945,3945,1
20240514,150800,33605290,3945,3945,3945,3945,0
20240514,150700,33605290,3945,3945,3945,3945,0
20240514,150600,33605290,3945,3945,3945,3945,0
20240514,150500,33605290,3945,3945,3945,3945,12
20240514,150400,33557950,3945,3945,3945,3945,0
20240514,150300,33557950,3945,3945,3945,3945,0
20240514,150200,33557950,3945,3945,3945,3945,0
20240514,150100,33557950,3945,3945,3945,3945,0
20240514,150000,33557950,3945,3945,3945,3945,0
20240514,145900,33557950,3945,3945,3945,3945,0
20240514,145800,33557950,3945,3945,3945,3945,0
20240514,145700,33557950,3945,3945,3945,3945,0
20240514,145600,33557950,3945,3945,3945,3945,0
20240514,145500,33557950,3945,3945,3945,3945,0
20240514,145400,33557950,3945,3945,3945,3945,0
20240514,145300,33557950,3945,3945,3945,3945,0
20240514,145200,33557950,3945,3945,3945,3945,0
20240514,145100,33557950,3945,3945,3945,3945,1
20240514,145000,33554005,3945,3945,3945,3945,0
20240514,144900,33554005,3945,3945,3945,3945,0
20240514,144800,33554005,3945,3945,3945,3945,0
20240514,144700,33554005,3945,3945,3945,3945,0
20240514,144600,33554005,3945,3945,3945,3945,0
20240514,144500,33554005,3945,3945,3945,3945,0
20240514,144400,33554005,3945,3930,3945,3920,197
20240514,144300,32781400,3935,3935,3935,3935,0
20240514,144200,32781400,3935,3935,3935,3935,0
20240514,144100,32781400,3935,3935,3935,3935,3
20240514,144000,32769595,3935,3935,3935,3935,0
20240514,143900,32769595,3935,3935,3935,3935,6
20240514,143800,32745985,3930,3935,3935,3930,654
20240514,143700,30175700,3945,3945,3945,3945,0
20240514,143600,30175700,3945,3945,3945,3945,0
20240514,143500,30175700,3945,3935,3945,3935,2
20240514,143400,30167820,3945,3945,3945,3945,0
20240514,143300,30167820,3945,3945,3945,3945,0
20240514,143200,30167820,3945,3945,3945,3945,0
20240514,143100,30167820,3945,3945,3945,3945,0
20240514,143000,30167820,3945,3945,3945,3945,0
20240514,142900,30167820,3945,3945,3945,3945,0
20240514,142800,30167820,3945,3945,3945,3945,0
20240514,142700,30167820,3945,3945,3945,3945,0
20240514,142600,30167820,3945,3945,3945,3945,0
20240514,142500,30167820,3945,3945,3945,3945,0
20240514,142400,30167820,3945,3945,3945,3945,1
20240514,142300,30163875,3940,3940,3940,3940,0
20240514,142200,30163875,3940,3940,3940,3940,0
20240514,142100,30163875,3940,3940,3940,3940,0
20240514,142000,30163875,3940,3935,3940,3935,60
20240514,141900,29927520,3935,3930,3935,3930,177
20240514,141800,29231750,3935,3935,3935,3935,11
20240514,141700,29188465,3940,3940,3940,3940,0
20240514,141600,29188465,3940,3940,3940,3940,0
20240514,141500,29188465,3940,3940,3940,3940,2
20240514,141400,29180585,3945,3945,3945,3945,0
20240514,141300,29180585,3945,3945,3945,3945,0
20240514,141200,29180585,3945,3945,3945,3945,0
20240514,141100,29180585,3945,3945,3945,3945,0
20240514,141000,29180585,3945,3935,3945,3935,5
20240514,140900,29160900,3945,3945,3945,3945,0
20240514,140800,29160900,3945,3940,3945,3940,2
20240514,140700,29153015,3940,3930,3940,3930,765
20240514,140600,26146545,3930,3920,3930,3920,16
20240514,140500,26083780,3930,3930,3930,3930,0
20240514,140400,26083780,3930,3930,3930,3930,0
20240514,140300,26083780,3930,3930,3930,3930,0
20240514,140200,26083780,3930,3930,3930,3930,178
20240514,140100,25384240,3930,3930,3930,3930,0
20240514,140000,25384240,3930,3930,3930,3930,1
20240514,135900,25380310,3920,3920,3920,3920,1
20240514,135800,25376390,3930,3930,3930,3930,0
20240514,135700,25376390,3930,3930,3930,3930,1
20240514,135600,25372460,3925,3925,3925,3925,0
20240514,135500,25372460,3925,3925,3925,3925,1
20240514,135400,25368535,3930,3930,3930,3930,0
20240514,135300,25368535,3930,3930,3930,3930,0
20240514,135200,25368535,3930,3930,3930,3930,0
20240514,135100,25368535,3930,3930,3930,3930,0
20240514,135000,25368535,3930,3930,3930,3930,0
20240514,134900,25368535,3930,3930,3930,3930,0
20240514,134800,25368535,3930,3930,3930,3930,0
20240514,134700,25368535,3930,3930,3930,3930,0
20240514,134600,25368535,3930,3930,3930,3930,0
20240514,134500,25368535,3930,3930,3930,3930,0
20240514,134400,25368535,3930,3930,3930,3930,0
20240514,134300,25368535,3930,3930,3930,3930,0
20240514,134200,25368535,3930,3930,3930,3930,0
20240514,134100,25368535,3930,3930,3930,3930,0
20240514,134000,25368535,3930,3930,3930,3930,0
20240514,133900,25368535,3930,3930,3930,3930,0
20240514,133800,25368535,3930,3920,3930,3920,383
20240514,133700,23867165,3930,3930,3930,3930,0
20240514,133600,23867165,3930,3930,3930,3930,0
20240514,133500,23867165,3930,3930,3930,3930,0
20240514,133400,23867165,3930,3930,3930,3930,0
20240514,133300,23867165,3930,3930,3930,3930,0
20240514,133200,23867165,3930,3930,3930,3930,0
20240514,133100,23867165,3930,3930,3930,3930,0
20240514,133000,23867165,3930,3930,3930,3930,0
20240514,132900,23867165,3930,3930,3930,3930,0
20240514,132800,23867165,3930,3930,3930,3930,0
20240514,132700,23867165,3930,3930,3930,3930,0
20240514,132600,23867165,3930,3930,3930,3930,0
20240514,132500,23867165,3930,3930,3930,3930,0
20240514,132400,23867165,3930,3930,3930,3930,0
20240514,132300,23867165,3930,3930,3930,3930,0
20240514,132200,23867165,3930,3930,3930,3930,0
20240514,132100,23867165,3930,3930,3930,3930,0
20240514,132000,23867165,3930,3930,3930,3930,0
20240514,131900,23867165,3930,3930,3930,3930,1
20240514,131800,23863235,3930,3930,3930,3930,0
20240514,131700,23863235,3930,3930,3930,3930,0
20240514,131600,23863235,3930,3930,3930,3930,0
20240514,131500,23863235,3930,3930,3930,3930,0
20240514,131400,23863235,3930,3930,3930,3930,0
20240514,131300,23863235,3930,3930,3930,3930,0
20240514,131200,23863235,3930,3930,3930,3930,0
20240514,131100,23863235,3930,3930,3930,3930,0
20240514,131000,23863235,3930,3930,3930,3930,2
20240514,130900,23855375,3930,3930,3930,3930,30
20240514,130800,23737475,3930,3930,3930,3930,0
20240514,130700,23737475,3930,3930,3930,3930,0
20240514,130600,23737475,3930,3930,3930,3930,0
20240514,130500,23737475,3930,3930,3930,3930,0
20240514,130400,23737475,3930,3930,3930,3930,0
20240514,130300,23737475,3930,3930,3930,3930,0
20240514,130200,23737475,3930,3930,3930,3930,0
20240514,130100,23737475,3930,3930,3930,3930,0
20240514,130000,23737475,3930,3930,3930,3930,0
20240514,125900,23737475,3930,3930,3930,3930,0
20240514,125800,23737475,3930,3930,3930,3930,0
20240514,125700,23737475,3930,3930,3930,3930,0
20240514,125600,23737475,3930,3930,3930,3930,0
20240514,125500,23737475,3930,3930,3930,3930,1
20240514,125400,23733545,3930,3930,3930,3930,0
20240514,125300,23733545,3930,3930,3930,3930,0
20240514,125200,23733545,3930,3930,3930,3930,0
20240514,125100,23733545,3930,3930,3930,3930,0
20240514,125000,23733545,3930,3930,3930,3930,0
20240514,124900,23733545,3930,3930,3930,3930,0
20240514,124800,23733545,3930,3930,3930,3930,0
20240514,124700,23733545,3930,3930,3930,3930,0
20240514,124600,23733545,3930,3925,3930,3925,10
20240514,124500,23694290,3925,3925,3925,3925,0
20240514,124400,23694290,3925,3925,3925,3925,3
20240514,124300,23682515,3925,3925,3925,3925,0
20240514,124200,23682515,3925,3925,3925,3925,0
20240514,124100,23682515,3925,3925,3925,3925,1
20240514,124000,23678590,3920,3920,3920,3920,15
20240514,123900,23619790,3925,3925,3925,3925,0
20240514,123800,23619790,3925,3925,3925,3925,0
20240514,123700,23619790,3925,3925,3925,3925,0
20240514,123600,23619790,3925,3925,3925,3925,0
20240514,123500,23619790,3925,3925,3925,3925,0
20240514,123400,23619790,3925,3925,3925,3925,0
20240514,123300,23619790,3925,3925,3925,3925,0
20240514,123200,23619790,3925,3925,3925,3925,0
20240514,123100,23619790,3925,3925,3925,3925,3
20240514,123000,23608015,3930,3930,3930,3930,0
20240514,122900,23608015,3930,3925,3930,3925,20
20240514,122800,23529510,3925,3920,3925,3920,27
20240514,122700,23423665,3925,3925,3925,3925,0
20240514,122600,23423665,3925,3925,3925,3925,127
20240514,122500,22925190,3925,3925,3925,3925,0
20240514,122400,22925190,3925,3925,3925,3925,0
20240514,122300,22925190,3925,3925,3925,3925,0
20240514,122200,22925190,3925,3925,3925,3925,0
20240514,122100,22925190,3925,3925,3925,3925,0
20240514,122000,22925190,3925,3925,3925,3925,0
20240514,121900,22925190,3925,3925,3925,3925,0
20240514,121800,22925190,3925,3925,3925,3925,0
20240514,121700,22925190,3925,3925,3925,3925,0
20240514,121600,22925190,3925,3925,3925,3925,0
20240514,121500,22925190,3925,3920,3925,3920,7
20240514,121400,22897740,3925,3925,3925,3925,0
20240514,121300,22897740,3925,3925,3925,3925,0
20240514,121200,22897740,3925,3925,3925,3925,0
20240514,121100,22897740,3925,3925,3925,3925,2
20240514,121000,22889890,3925,3925,3925,3925,8
20240514,120900,22858490,3925,3925,3925,3925,0
20240514,120800,22858490,3925,3925,3925,3925,0
20240514,120700,22858490,3925,3920,3925,3920,81
20240514,120600,22540715,3925,3925,3925,3925,0
20240514,120500,22540715,3925,3925,3925,3925,0
20240514,120400,22540715,3925,3925,3925,3925,0
20240514,120300,22540715,3925,3925,3925,3925,0
20240514,120200,22540715,3925,3925,3925,3925,0
20240514,120100,22540715,3925,3925,3925,3925,0
20240514,120000,22540715,3925,3925,3925,3925,0
20240514,115900,22540715,3925,3925,3925,3925,0
20240514,115800,22540715,3925,3925,3925,3925,0
20240514,115700,22540715,3925,3925,3925,3925,0
20240514,115600,22540715,3925,3925,3925,3925,0
20240514,115500,22540715,3925,3925,3925,3925,0
20240514,115400,22540715,3925,3925,3925,3925,1
20240514,115300,22536790,3925,3925,3925,3925,1
20240514,115200,22532865,3925,3925,3925,3925,0
20240514,115100,22532865,3925,3920,3925,3920,6
20240514,115000,22509340,3920,3920,3920,3920,15
20240514,114900,22450540,3925,3925,3925,3925,0
20240514,114800,22450540,3925,3925,3925,3925,0
20240514,114700,22450540,3925,3925,3925,3925,0
20240514,114600,22450540,3925,3925,3925,3925,0
20240514,114500,22450540,3925,3925,3925,3925,7
20240514,114400,22423065,3925,3920,3925,3920,255
20240514,114300,21423440,3920,3920,3920,3920,68
20240514,114200,21156880,3920,3920,3920,3920,0
20240514,114100,21156880,3920,3920,3920,3920,0
20240514,114000,21156880,3920,3915,3920,3915,3
20240514,113900,21145125,3920,3920,3920,3920,0
20240514,113800,21145125,3920,3920,3920,3920,0
20240514,113700,21145125,3920,3920,3920,3920,0
20240514,113600,21145125,3920,3920,3920,3920,30
20240514,113500,21027525,3920,3920,3920,3920,100
20240514,113400,20635525,3920,3920,3920,3920,0
20240514,113300,20635525,3920,3920,3920,3920,0
20240514,113200,20635525,3920,3920,3920,3920,0
20240514,113100,20635525,3920,3920,3920,3920,0
20240514,113000,20635525,3920,3920,3920,3920,0
20240514,112900,20635525,3920,3920,3920,3920,0
20240514,112800,20635525,3920,3920,3920,3920,0
20240514,112700,20635525,3920,3920,3920,3920,0
20240514,112600,20635525,3920,3920,3920,3920,0
20240514,112500,20635525,3920,3920,3920,3920,0
20240514,112400,20635525,3920,3920,3920,3920,0
20240514,112300,20635525,3920,3920,3920,3920,0
20240514,112200,20635525,3920,3920,3920,3920,250
20240514,112100,19655525,3920,3920,3920,3920,0
20240514,112000,19655525,3920,3920,3920,3920,0
20240514,111900,19655525,3920,3920,3920,3920,0
20240514,111800,19655525,3920,3920,3920,3920,1
20240514,111700,19651605,3915,3915,3915,3915,0
20240514,111600,19651605,3915,3915,3915,3915,0
20240514,111500,19651605,3915,3915,3915,3915,0
20240514,111400,19651605,3915,3915,3915,3915,0
20240514,111300,19651605,3915,3915,3915,3915,300
20240514,111200,18477105,3915,3915,3915,3915,0
20240514,111100,18477105,3915,3915,3915,3915,0
20240514,111000,18477105,3915,3915,3915,3915,0
20240514,110900,18477105,3915,3915,3915,3915,0
20240514,110800,18477105,3915,3915,3915,3915,1
20240514,110700,18473190,3915,3915,3915,3915,0
20240514,110600,18473190,3915,3915,3915,3915,0
20240514,110500,18473190,3915,3915,3915,3915,0
20240514,110400,18473190,3915,3915,3915,3915,0
20240514,110300,18473190,3915,3915,3915,3915,100
20240514,110200,18081690,3915,3915,3915,3915,0
20240514,110100,18081690,3915,3915,3915,3915,0
20240514,110000,18081690,3915,3915,3915,3915,0
20240514,105900,18081690,3915,3915,3915,3915,0
20240514,105800,18081690,3915,3915,3915,3915,0
20240514,105700,18081690,3915,3915,3915,3915,0
20240514,105600,18081690,3915,3915,3915,3915,0
20240514,105500,18081690,3915,3915,3915,3915,1
20240514,105400,18077775,3900,3900,3900,3900,81
20240514,105300,17761875,3900,3900,3900,3900,52
20240514,105200,17559075,3910,3910,3910,3910,0
20240514,105100,17559075,3910,3910,3910,3910,0
20240514,105000,17559075,3910,3910,3910,3910,0
20240514,104900,17559075,3910,3910,3910,3910,0
20240514,104800,17559075,3910,3910,3910,3910,0
20240514,104700,17559075,3910,3910,3910,3910,0
20240514,104600,17559075,3910,3910,3910,3910,0
20240514,104500,17559075,3910,3910,3910,3910,0
20240514,104400,17559075,3910,3910,3910,3910,9
20240514,104300,17523885,3895,3895,3895,3895,0
20240514,104200,17523885,3895,3900,3900,3895,53
20240514,104100,17317190,3920,3920,3920,3920,0
20240514,104000,17317190,3920,3920,3920,3920,0
20240514,103900,17317190,3920,3920,3920,3920,0
20240514,103800,17317190,3920,3920,3920,3920,0
20240514,103700,17317190,3920,3920,3920,3920,0
20240514,103600,17317190,3920,3920,3920,3920,0
20240514,103500,17317190,3920,3920,3920,3920,0
20240514,103400,17317190,3920,3920,3920,3920,0
20240514,103300,17317190,3920,3920,3920,3920,0
20240514,103200,17317190,3920,3915,3920,3915,277
20240514,103100,16231455,3920,3920,3920,3920,0
20240514,103000,16231455,3920,3920,3920,3920,0
20240514,102900,16231455,3920,3920,3920,3920,0
20240514,102800,16231455,3920,3920,3920,3920,0
20240514,102700,16231455,3920,3920,3920,3920,0
20240514,102600,16231455,3920,3920,3920,3920,0
20240514,102500,16231455,3920,3920,3920,3920,0
20240514,102400,16231455,3920,3920,3920,3920,0
20240514,102300,16231455,3920,3920,3920,3920,0
20240514,102200,16231455,3920,3920,3920,3920,50
20240514,102100,16035455,3920,3920,3920,3920,0
20240514,102000,16035455,3920,3920,3920,3920,1
20240514,101900,16031535,3900,3900,3900,3900,0
20240514,101800,16031535,3900,3900,3900,3900,0
20240514,101700,16031535,3900,3900,3900,3900,0
20240514,101600,16031535,3900,3900,3900,3900,0
20240514,101500,16031535,3900,3900,3900,3900,0
20240514,101400,16031535,3900,3900,3900,3900,0
20240514,101300,16031535,3900,3900,3900,3900,1934
20240514,101200,8488935,3900,3900,3900,3900,0
20240514,101100,8488935,3900,3900,3900,3900,8
20240514,101000,8457735,3910,3910,3910,3910,66
20240514,100900,8199675,3925,3925,3925,3925,0
20240514,100800,8199675,3925,3925,3925,3925,1
20240514,100700,8195750,3910,3910,3910,3910,5
20240514,100600,8176200,3920,3920,3920,3920,0
20240514,100500,8176200,3920,3920,3920,3920,0
20240514,100400,8176200,3920,3920,3920,3920,5
20240514,100300,8156600,3920,3920,3920,3920,0
20240514,100200,8156600,3920,3920,3920,3920,0
20240514,100100,8156600,3920,3920,3920,3920,0
20240514,100000,8156600,3920,3920,3920,3920,0
20240514,095900,8156600,3920,3920,3920,3920,151
20240514,095800,7564680,3920,3920,3920,3920,0
20240514,095700,7564680,3920,3920,3920,3920,0
20240514,095600,7564680,3920,3920,3920,3920,9
20240514,095500,7529400,3920,3920,3920,3920,0
20240514,095400,7529400,3920,3920,3920,3920,0
20240514,095300,7529400,3920,3920,3920,3920,0
20240514,095200,7529400,3920,3920,3920,3920,0
20240514,095100,7529400,3920,3920,3920,3920,0
20240514,095000,7529400,3920,3920,3920,3920,0
20240514,094900,7529400,3920,3920,3920,3920,0
20240514,094800,7529400,3920,3920,3920,3920,0
20240514,094700,7529400,3920,3920,3920,3920,1
20240514,094600,7525480,3910,3910,3910,3910,30
20240514,094500,7408180,3925,3925,3925,3925,1
20240514,094400,7404255,3925,3925,3925,3925,7
20240514,094300,7376780,3925,3925,3925,3925,0
20240514,094200,7376780,3925,3925,3925,3925,0
20240514,094100,7376780,3925,3925,3925,3925,2
20240514,094000,7368930,3925,3925,3925,3925,0
20240514,093900,7368930,3925,3925,3925,3925,1
20240514,093800,7365005,3925,3925,3925,3925,3
20240514,093700,7353230,3925,3925,3925,3925,2
20240514,093600,7345380,3925,3925,3925,3925,0
20240514,093500,7345380,3925,3925,3925,3925,0
20240514,093400,7345380,3925,3925,3925,3925,0
20240514,093300,7345380,3925,3925,3925,3925,10
20240514,093200,7306130,3930,3925,3930,3910,47
20240514,093100,7122040,3925,3925,3925,3925,10
20240514,093000,7082790,3920,3920,3920,3920,0
20240514,092900,7082790,3920,3920,3920,3920,11
20240514,092800,7039670,3910,3910,3910,3910,0
20240514,092700,7039670,3910,3910,3910,3910,325
20240514,092600,5768920,3910,3910,3910,3910,1
20240514,092500,5765010,3900,3900,3900,3900,0
20240514,092400,5765010,3900,3910,3910,3900,6
20240514,092300,5741570,3910,3910,3910,3910,20
20240514,092200,5663370,3910,3910,3910,3910,0
20240514,092100,5663370,3910,3910,3910,3910,0
20240514,092000,5663370,3910,3910,3910,3910,6
20240514,091900,5639910,3900,3910,3910,3900,2
20240514,091800,5632100,3900,3900,3900,3900,350
20240514,091700,4267100,3910,3910,3910,3910,0
20240514,091600,4267100,3910,3910,3910,3910,0
20240514,091500,4267100,3910,3910,3910,3910,0
20240514,091400,4267100,3910,3910,3910,3910,1
20240514,091300,4263190,3895,3895,3895,3895,0
20240514,091200,4263190,3895,3895,3895,3895,0
20240514,091100,4263190,3895,3895,3895,3895,0
20240514,091000,4263190,3895,3895,3895,3895,0
20240514,090900,4263190,3895,3895,3895,3895,0
20240514,090800,4263190,3895,3895,3895,3895,0
20240514,090700,4263190,3895,3895,3895,3895,1
20240514,090600,4259295,3890,3890,3890,3890,0
20240514,090500,4259295,3890,3890,3890,3890,0
20240514,090400,4259295,3890,3890,3890,3890,1
20240514,090300,4255405,3885,3885,3885,3885,150
20240514,090200,3672655,3885,3885,3885,3885,189
20240514,090100,2938390,3885,3910,3910,3885,320
20240514,090000,1693275,3950,3885,3950,3885,434