KissMeData/419540/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,212500,775369055,2200,2200,2200,2200,13206
20240514,212400,775369055,2200,2200,2200,2200,0
20240514,212300,775369055,2200,2200,2200,2200,0
20240514,212200,775369055,2200,2200,2200,2200,0
20240514,212100,775369055,2200,2200,2200,2200,0
20240514,212000,775369055,2200,2200,2200,2200,0
20240514,211900,775369055,2200,2200,2200,2200,0
20240514,211800,775369055,2200,2200,2200,2200,0
20240514,211700,775369055,2200,2200,2200,2200,0
20240514,211600,775369055,2200,2200,2200,2200,0
20240514,211500,775369055,2200,2200,2200,2200,0
20240514,211400,775369055,2200,2200,2200,2200,0
20240514,211300,775369055,2200,2200,2200,2200,0
20240514,211200,775369055,2200,2200,2200,2200,0
20240514,211100,775369055,2200,2200,2200,2200,0
20240514,211000,775369055,2200,2200,2200,2200,0
20240514,210900,775369055,2200,2200,2200,2200,0
20240514,210800,775369055,2200,2200,2200,2200,0
20240514,210700,775369055,2200,2200,2200,2200,0
20240514,210600,775369055,2200,2200,2200,2200,0
20240514,210500,775369055,2200,2200,2200,2200,0
20240514,210400,775369055,2200,2200,2200,2200,0
20240514,210300,775369055,2200,2200,2200,2200,0
20240514,210200,775369055,2200,2200,2200,2200,0
20240514,210100,775369055,2200,2200,2200,2200,0
20240514,210000,775369055,2200,2200,2200,2200,0
20240514,205900,775369055,2200,2200,2200,2200,0
20240514,205800,775369055,2200,2200,2200,2200,0
20240514,205700,775369055,2200,2200,2200,2200,0
20240514,205600,775369055,2200,2200,2200,2200,0
20240514,205500,775369055,2200,2200,2200,2200,13206
20240514,205400,775369055,2200,2200,2200,2200,0
20240514,205300,775369055,2200,2200,2200,2200,0
20240514,205200,775369055,2200,2200,2200,2200,0
20240514,205100,775369055,2200,2200,2200,2200,0
20240514,205000,775369055,2200,2200,2200,2200,0
20240514,204900,775369055,2200,2200,2200,2200,0
20240514,204800,775369055,2200,2200,2200,2200,0
20240514,204700,775369055,2200,2200,2200,2200,0
20240514,204600,775369055,2200,2200,2200,2200,0
20240514,204500,775369055,2200,2200,2200,2200,0
20240514,204400,775369055,2200,2200,2200,2200,0
20240514,204300,775369055,2200,2200,2200,2200,0
20240514,204200,775369055,2200,2200,2200,2200,0
20240514,204100,775369055,2200,2200,2200,2200,0
20240514,204000,775369055,2200,2200,2200,2200,0
20240514,203900,775369055,2200,2200,2200,2200,0
20240514,203800,775369055,2200,2200,2200,2200,0
20240514,203700,775369055,2200,2200,2200,2200,0
20240514,203600,775369055,2200,2200,2200,2200,0
20240514,203500,775369055,2200,2200,2200,2200,0
20240514,203400,775369055,2200,2200,2200,2200,0
20240514,203300,775369055,2200,2200,2200,2200,0
20240514,203200,775369055,2200,2200,2200,2200,0
20240514,203100,775369055,2200,2200,2200,2200,0
20240514,203000,775369055,2200,2200,2200,2200,0
20240514,202900,775369055,2200,2200,2200,2200,0
20240514,202800,775369055,2200,2200,2200,2200,0
20240514,202700,775369055,2200,2200,2200,2200,0
20240514,202600,775369055,2200,2200,2200,2200,0
20240514,202500,775369055,2200,2200,2200,2200,13206
20240514,202400,775369055,2200,2200,2200,2200,0
20240514,202300,775369055,2200,2200,2200,2200,0
20240514,202200,775369055,2200,2200,2200,2200,0
20240514,202100,775369055,2200,2200,2200,2200,0
20240514,202000,775369055,2200,2200,2200,2200,0
20240514,201900,775369055,2200,2200,2200,2200,0
20240514,201800,775369055,2200,2200,2200,2200,0
20240514,201700,775369055,2200,2200,2200,2200,0
20240514,201600,775369055,2200,2200,2200,2200,0
20240514,201500,775369055,2200,2200,2200,2200,0
20240514,201400,775369055,2200,2200,2200,2200,0
20240514,201300,775369055,2200,2200,2200,2200,0
20240514,201200,775369055,2200,2200,2200,2200,0
20240514,201100,775369055,2200,2200,2200,2200,0
20240514,201000,775369055,2200,2200,2200,2200,0
20240514,200900,775369055,2200,2200,2200,2200,0
20240514,200800,775369055,2200,2200,2200,2200,0
20240514,200700,775369055,2200,2200,2200,2200,0
20240514,200600,775369055,2200,2200,2200,2200,0
20240514,200500,775369055,2200,2200,2200,2200,0
20240514,200400,775369055,2200,2200,2200,2200,0
20240514,200300,775369055,2200,2200,2200,2200,0
20240514,200200,775369055,2200,2200,2200,2200,0
20240514,200100,775369055,2200,2200,2200,2200,0
20240514,200000,775369055,2200,2200,2200,2200,0
20240514,195900,775369055,2200,2200,2200,2200,0
20240514,195800,775369055,2200,2200,2200,2200,0
20240514,195700,775369055,2200,2200,2200,2200,0
20240514,195600,775369055,2200,2200,2200,2200,0
20240514,195500,775369055,2200,2200,2200,2200,13206
20240514,195400,775369055,2200,2200,2200,2200,0
20240514,195300,775369055,2200,2200,2200,2200,0
20240514,195200,775369055,2200,2200,2200,2200,0
20240514,195100,775369055,2200,2200,2200,2200,0
20240514,195000,775369055,2200,2200,2200,2200,0
20240514,194900,775369055,2200,2200,2200,2200,0
20240514,194800,775369055,2200,2200,2200,2200,0
20240514,194700,775369055,2200,2200,2200,2200,0
20240514,194600,775369055,2200,2200,2200,2200,0
20240514,194500,775369055,2200,2200,2200,2200,0
20240514,194400,775369055,2200,2200,2200,2200,0
20240514,194300,775369055,2200,2200,2200,2200,0
20240514,194200,775369055,2200,2200,2200,2200,0
20240514,194100,775369055,2200,2200,2200,2200,0
20240514,194000,775369055,2200,2200,2200,2200,0
20240514,193900,775369055,2200,2200,2200,2200,0
20240514,193800,775369055,2200,2200,2200,2200,0
20240514,193700,775369055,2200,2200,2200,2200,0
20240514,193600,775369055,2200,2200,2200,2200,0
20240514,193500,775369055,2200,2200,2200,2200,0
20240514,193400,775369055,2200,2200,2200,2200,0
20240514,193300,775369055,2200,2200,2200,2200,0
20240514,193200,775369055,2200,2200,2200,2200,0
20240514,193100,775369055,2200,2200,2200,2200,0
20240514,193000,775369055,2200,2200,2200,2200,0
20240514,192900,775369055,2200,2200,2200,2200,0
20240514,192800,775369055,2200,2200,2200,2200,0
20240514,192700,775369055,2200,2200,2200,2200,0
20240514,192600,775369055,2200,2200,2200,2200,0
20240514,192500,775369055,2200,2200,2200,2200,13206
20240514,192400,775369055,2200,2200,2200,2200,0
20240514,192300,775369055,2200,2200,2200,2200,0
20240514,192200,775369055,2200,2200,2200,2200,0
20240514,192100,775369055,2200,2200,2200,2200,0
20240514,192000,775369055,2200,2200,2200,2200,0
20240514,191900,775369055,2200,2200,2200,2200,0
20240514,191800,775369055,2200,2200,2200,2200,0
20240514,191700,775369055,2200,2200,2200,2200,0
20240514,191600,775369055,2200,2200,2200,2200,0
20240514,191500,775369055,2200,2200,2200,2200,0
20240514,191400,775369055,2200,2200,2200,2200,0
20240514,191300,775369055,2200,2200,2200,2200,0
20240514,191200,775369055,2200,2200,2200,2200,0
20240514,191100,775369055,2200,2200,2200,2200,0
20240514,191000,775369055,2200,2200,2200,2200,0
20240514,190900,775369055,2200,2200,2200,2200,0
20240514,190800,775369055,2200,2200,2200,2200,0
20240514,190700,775369055,2200,2200,2200,2200,0
20240514,190600,775369055,2200,2200,2200,2200,0
20240514,190500,775369055,2200,2200,2200,2200,0
20240514,190400,775369055,2200,2200,2200,2200,0
20240514,190300,775369055,2200,2200,2200,2200,0
20240514,190200,775369055,2200,2200,2200,2200,0
20240514,190100,775369055,2200,2200,2200,2200,0
20240514,190000,775369055,2200,2200,2200,2200,0
20240514,185900,775369055,2200,2200,2200,2200,0
20240514,185800,775369055,2200,2200,2200,2200,0
20240514,185700,775369055,2200,2200,2200,2200,0
20240514,185600,775369055,2200,2200,2200,2200,0
20240514,185500,775369055,2200,2200,2200,2200,13206
20240514,185400,775369055,2200,2200,2200,2200,0
20240514,185300,775369055,2200,2200,2200,2200,0
20240514,185200,775369055,2200,2200,2200,2200,0
20240514,185100,775369055,2200,2200,2200,2200,0
20240514,185000,775369055,2200,2200,2200,2200,0
20240514,184900,775369055,2200,2200,2200,2200,0
20240514,184800,775369055,2200,2200,2200,2200,0
20240514,184700,775369055,2200,2200,2200,2200,0
20240514,184600,775369055,2200,2200,2200,2200,0
20240514,184500,775369055,2200,2200,2200,2200,0
20240514,184400,775369055,2200,2200,2200,2200,0
20240514,184300,775369055,2200,2200,2200,2200,0
20240514,184200,775369055,2200,2200,2200,2200,0
20240514,184100,775369055,2200,2200,2200,2200,0
20240514,184000,775369055,2200,2200,2200,2200,0
20240514,183900,775369055,2200,2200,2200,2200,0
20240514,183800,775369055,2200,2200,2200,2200,0
20240514,183700,775369055,2200,2200,2200,2200,0
20240514,183600,775369055,2200,2200,2200,2200,0
20240514,183500,775369055,2200,2200,2200,2200,0
20240514,183400,775369055,2200,2200,2200,2200,0
20240514,183300,775369055,2200,2200,2200,2200,0
20240514,183200,775369055,2200,2200,2200,2200,0
20240514,183100,775369055,2200,2200,2200,2200,0
20240514,183000,775369055,2200,2200,2200,2200,0
20240514,182900,775369055,2200,2200,2200,2200,0
20240514,182800,775369055,2200,2200,2200,2200,0
20240514,182700,775369055,2200,2200,2200,2200,0
20240514,182600,775369055,2200,2200,2200,2200,0
20240514,182500,775369055,2200,2200,2200,2200,13206
20240514,182400,775369055,2200,2200,2200,2200,0
20240514,182300,775369055,2200,2200,2200,2200,0
20240514,182200,775369055,2200,2200,2200,2200,0
20240514,182100,775369055,2200,2200,2200,2200,0
20240514,182000,775369055,2200,2200,2200,2200,0
20240514,181900,775369055,2200,2200,2200,2200,0
20240514,181800,775369055,2200,2200,2200,2200,0
20240514,181700,775369055,2200,2200,2200,2200,0
20240514,181600,775369055,2200,2200,2200,2200,0
20240514,181500,775369055,2200,2200,2200,2200,0
20240514,181400,775369055,2200,2200,2200,2200,0
20240514,181300,775369055,2200,2200,2200,2200,0
20240514,181200,775369055,2200,2200,2200,2200,0
20240514,181100,775369055,2200,2200,2200,2200,0
20240514,181000,775369055,2200,2200,2200,2200,0
20240514,180900,775369055,2200,2200,2200,2200,0
20240514,180800,775369055,2200,2200,2200,2200,0
20240514,180700,775369055,2200,2200,2200,2200,0
20240514,180600,775369055,2200,2200,2200,2200,0
20240514,180500,775369055,2200,2200,2200,2200,0
20240514,180400,775369055,2200,2200,2200,2200,0
20240514,180300,775369055,2200,2200,2200,2200,0
20240514,180200,775369055,2200,2200,2200,2200,0
20240514,180100,775369055,2200,2200,2200,2200,0
20240514,180000,775369055,2200,2200,2200,2200,0
20240514,175900,775369055,2200,2200,2200,2200,0
20240514,175800,775369055,2200,2200,2200,2200,0
20240514,175700,775369055,2200,2200,2200,2200,0
20240514,175600,775369055,2200,2200,2200,2200,0
20240514,175500,775369055,2200,2200,2200,2200,13206
20240514,175400,775369055,2200,2200,2200,2200,0
20240514,175300,775369055,2200,2200,2200,2200,0
20240514,175200,775369055,2200,2200,2200,2200,0
20240514,175100,775369055,2200,2200,2200,2200,0
20240514,175000,775369055,2200,2200,2200,2200,0
20240514,174900,775369055,2200,2200,2200,2200,0
20240514,174800,775369055,2200,2200,2200,2200,0
20240514,174700,775369055,2200,2200,2200,2200,0
20240514,174600,775369055,2200,2200,2200,2200,0
20240514,174500,775369055,2200,2200,2200,2200,0
20240514,174400,775369055,2200,2200,2200,2200,0
20240514,174300,775369055,2200,2200,2200,2200,0
20240514,174200,775369055,2200,2200,2200,2200,0
20240514,174100,775369055,2200,2200,2200,2200,0
20240514,174000,775369055,2200,2200,2200,2200,0
20240514,173900,775369055,2200,2200,2200,2200,0
20240514,173800,775369055,2200,2200,2200,2200,0
20240514,173700,775369055,2200,2200,2200,2200,0
20240514,173600,775369055,2200,2200,2200,2200,0
20240514,173500,775369055,2200,2200,2200,2200,0
20240514,173400,775369055,2200,2200,2200,2200,0
20240514,173300,775369055,2200,2200,2200,2200,0
20240514,173200,775369055,2200,2200,2200,2200,0
20240514,173100,775369055,2200,2200,2200,2200,0
20240514,173000,775369055,2200,2200,2200,2200,0
20240514,172900,775369055,2200,2200,2200,2200,0
20240514,172800,775369055,2200,2200,2200,2200,0
20240514,172700,775369055,2200,2200,2200,2200,0
20240514,172600,775369055,2200,2200,2200,2200,0
20240514,172500,775369055,2200,2200,2200,2200,13206
20240514,172400,775369055,2200,2200,2200,2200,0
20240514,172300,775369055,2200,2200,2200,2200,0
20240514,172200,775369055,2200,2200,2200,2200,0
20240514,172100,775369055,2200,2200,2200,2200,0
20240514,172000,775369055,2200,2200,2200,2200,0
20240514,171900,775369055,2200,2200,2200,2200,0
20240514,171800,775369055,2200,2200,2200,2200,0
20240514,171700,775369055,2200,2200,2200,2200,0
20240514,171600,775369055,2200,2200,2200,2200,0
20240514,171500,775369055,2200,2200,2200,2200,0
20240514,171400,775369055,2200,2200,2200,2200,0
20240514,171300,775369055,2200,2200,2200,2200,0
20240514,171200,775369055,2200,2200,2200,2200,0
20240514,171100,775369055,2200,2200,2200,2200,0
20240514,171000,775369055,2200,2200,2200,2200,0
20240514,170900,775369055,2200,2200,2200,2200,0
20240514,170800,775369055,2200,2200,2200,2200,0
20240514,170700,775369055,2200,2200,2200,2200,0
20240514,170600,775369055,2200,2200,2200,2200,0
20240514,170500,775369055,2200,2200,2200,2200,0
20240514,170400,775369055,2200,2200,2200,2200,0
20240514,170300,775369055,2200,2200,2200,2200,0
20240514,170200,775369055,2200,2200,2200,2200,0
20240514,170100,775369055,2200,2200,2200,2200,0
20240514,170000,775369055,2200,2200,2200,2200,0
20240514,165900,775369055,2200,2200,2200,2200,0
20240514,165800,775369055,2200,2200,2200,2200,0
20240514,165700,775369055,2200,2200,2200,2200,0
20240514,165600,775369055,2200,2200,2200,2200,0
20240514,165500,775369055,2200,2200,2200,2200,13206
20240514,165400,775369055,2200,2200,2200,2200,0
20240514,165300,775369055,2200,2200,2200,2200,0
20240514,165200,775369055,2200,2200,2200,2200,0
20240514,165100,775369055,2200,2200,2200,2200,0
20240514,165000,775369055,2200,2200,2200,2200,0
20240514,164900,775369055,2200,2200,2200,2200,0
20240514,164800,775369055,2200,2200,2200,2200,0
20240514,164700,775369055,2200,2200,2200,2200,0
20240514,164600,775369055,2200,2200,2200,2200,0
20240514,164500,775369055,2200,2200,2200,2200,0
20240514,164400,775369055,2200,2200,2200,2200,0
20240514,164300,775369055,2200,2200,2200,2200,0
20240514,164200,775369055,2200,2200,2200,2200,0
20240514,164100,775369055,2200,2200,2200,2200,0
20240514,164000,775369055,2200,2200,2200,2200,0
20240514,163900,775369055,2200,2200,2200,2200,0
20240514,163800,775369055,2200,2200,2200,2200,0
20240514,163700,775369055,2200,2200,2200,2200,0
20240514,163600,775369055,2200,2200,2200,2200,0
20240514,163500,775369055,2200,2200,2200,2200,0
20240514,163400,775369055,2200,2200,2200,2200,0
20240514,163300,775369055,2200,2200,2200,2200,0
20240514,163200,775369055,2200,2200,2200,2200,0
20240514,163100,775369055,2200,2200,2200,2200,0
20240514,163000,775369055,2200,2200,2200,2200,0
20240514,162900,775369055,2200,2200,2200,2200,0
20240514,162800,775369055,2200,2200,2200,2200,0
20240514,162700,775369055,2200,2200,2200,2200,0
20240514,162600,775369055,2200,2200,2200,2200,0
20240514,162500,775369055,2200,2200,2200,2200,13206
20240514,162400,775369055,2200,2200,2200,2200,0
20240514,162300,775369055,2200,2200,2200,2200,0
20240514,162200,775369055,2200,2200,2200,2200,0
20240514,162100,775369055,2200,2200,2200,2200,0
20240514,162000,775369055,2200,2200,2200,2200,0
20240514,161900,775369055,2200,2200,2200,2200,0
20240514,161800,775369055,2200,2200,2200,2200,0
20240514,161700,775369055,2200,2200,2200,2200,0
20240514,161600,775369055,2200,2200,2200,2200,0
20240514,161500,775369055,2200,2200,2200,2200,0
20240514,161400,775369055,2200,2200,2200,2200,0
20240514,161300,775369055,2200,2200,2200,2200,0
20240514,161200,775369055,2200,2200,2200,2200,0
20240514,161100,775369055,2200,2200,2200,2200,0
20240514,161000,775369055,2200,2200,2200,2200,0
20240514,160900,775369055,2200,2200,2200,2200,0
20240514,160800,775369055,2200,2200,2200,2200,0
20240514,160700,775369055,2200,2200,2200,2200,0
20240514,160600,775369055,2200,2200,2200,2200,0
20240514,160500,775369055,2200,2200,2200,2200,0
20240514,160400,775369055,2200,2200,2200,2200,0
20240514,160300,775369055,2200,2200,2200,2200,0
20240514,160200,775369055,2200,2200,2200,2200,0
20240514,160100,775369055,2200,2200,2200,2200,0
20240514,160000,775369055,2200,2200,2200,2200,0
20240514,155900,775369055,2200,2200,2200,2200,0
20240514,155800,775369055,2200,2200,2200,2200,0
20240514,155700,775369055,2200,2200,2200,2200,0
20240514,155600,775369055,2200,2200,2200,2200,0
20240514,155500,775369055,2200,2200,2200,2200,13206
20240514,155400,775369055,2200,2200,2200,2200,0
20240514,155300,775369055,2200,2200,2200,2200,0
20240514,155200,775369055,2200,2200,2200,2200,0
20240514,155100,775369055,2200,2200,2200,2200,0
20240514,155000,775369055,2200,2200,2200,2200,0
20240514,154900,775369055,2200,2200,2200,2200,0
20240514,154800,775369055,2200,2200,2200,2200,0
20240514,154700,775369055,2200,2200,2200,2200,0
20240514,154600,775369055,2200,2200,2200,2200,0
20240514,154500,775369055,2200,2200,2200,2200,0
20240514,154400,775369055,2200,2200,2200,2200,0
20240514,154300,775369055,2200,2200,2200,2200,0
20240514,154200,775369055,2200,2200,2200,2200,0
20240514,154100,775369055,2200,2200,2200,2200,0
20240514,154000,775369055,2200,2200,2200,2200,0
20240514,153900,775369055,2200,2200,2200,2200,0
20240514,153800,775369055,2200,2200,2200,2200,0
20240514,153700,775369055,2200,2200,2200,2200,0
20240514,153600,775369055,2200,2200,2200,2200,0
20240514,153500,775369055,2200,2200,2200,2200,0
20240514,153400,775369055,2200,2200,2200,2200,0
20240514,153300,775369055,2200,2200,2200,2200,0
20240514,153200,775369055,2200,2200,2200,2200,0
20240514,153100,775369055,2200,2200,2200,2200,0
20240514,153000,775369055,2200,2200,2200,2200,13206
20240514,152900,746315855,2190,2190,2190,2190,0
20240514,152800,746315855,2190,2190,2190,2190,0
20240514,152700,746315855,2190,2190,2190,2190,0
20240514,152600,746315855,2190,2190,2190,2190,0
20240514,152500,746315855,2190,2190,2190,2190,0
20240514,152400,746315855,2190,2190,2190,2190,0
20240514,152300,746315855,2190,2190,2190,2190,0
20240514,152200,746315855,2190,2190,2190,2190,0
20240514,152100,746315855,2190,2190,2190,2190,0
20240514,152000,746315855,2190,2190,2190,2190,0
20240514,151900,746315855,2190,2190,2190,2190,0
20240514,151800,746315855,2190,2190,2190,2190,0
20240514,151700,746315855,2190,2190,2190,2190,2
20240514,151600,746311475,2195,2190,2195,2190,659
20240514,151500,744868260,2195,2195,2195,2195,0
20240514,151400,744868260,2195,2195,2195,2195,1
20240514,151300,744866065,2190,2190,2190,2190,0
20240514,151200,744866065,2190,2200,2200,2190,1083
20240514,151100,742494075,2200,2200,2200,2200,21
20240514,151000,742447875,2205,2205,2205,2205,1124
20240514,150900,739969455,2210,2195,2210,2195,9003
20240514,150800,720129195,2195,2195,2195,2195,455
20240514,150700,719130470,2195,2190,2195,2190,1179
20240514,150600,716546210,2190,2190,2190,2190,1
20240514,150500,716544020,2180,2180,2180,2180,0
20240514,150400,716544020,2180,2180,2180,2180,0
20240514,150300,716544020,2180,2190,2190,2180,3022
20240514,150200,709926060,2190,2190,2190,2190,1
20240514,150100,709923870,2180,2180,2180,2180,0
20240514,150000,709923870,2180,2180,2180,2180,0
20240514,145900,709923870,2180,2180,2180,2180,1888
20240514,145800,705808030,2185,2185,2185,2180,218
20240514,145700,705332775,2190,2190,2190,2190,0
20240514,145600,705332775,2190,2190,2190,2190,0
20240514,145500,705332775,2190,2185,2190,2185,1013
20240514,145400,703119365,2190,2190,2190,2190,0
20240514,145300,703119365,2190,2190,2190,2190,1
20240514,145200,703117175,2180,2180,2180,2180,29
20240514,145100,703053955,2180,2180,2180,2180,28
20240514,145000,702992915,2190,2190,2190,2190,0
20240514,144900,702992915,2190,2190,2190,2190,0
20240514,144800,702992915,2190,2190,2190,2190,1
20240514,144700,702990725,2180,2185,2185,2180,10
20240514,144600,702968905,2185,2185,2185,2185,0
20240514,144500,702968905,2185,2185,2185,2185,0
20240514,144400,702968905,2185,2185,2185,2185,345
20240514,144300,702215080,2185,2190,2190,2185,3
20240514,144200,702208520,2180,2185,2185,2180,3600
20240514,144100,694356905,2185,2185,2185,2185,2000
20240514,144000,689986905,2190,2190,2190,2190,0
20240514,143900,689986905,2190,2190,2190,2190,0
20240514,143800,689986905,2190,2190,2190,2190,0
20240514,143700,689986905,2190,2190,2190,2190,0
20240514,143600,689986905,2190,2190,2190,2190,20
20240514,143500,689943105,2190,2190,2190,2185,1040
20240514,143400,687665695,2185,2185,2185,2185,60
20240514,143300,687534595,2190,2190,2190,2190,0
20240514,143200,687534595,2190,2185,2190,2180,2316
20240514,143100,682483130,2180,2185,2190,2180,3316
20240514,143000,675242665,2190,2185,2190,2185,6
20240514,142900,675229550,2190,2185,2190,2185,3057
20240514,142800,668549980,2185,2180,2185,2180,501
20240514,142700,667457795,2185,2175,2185,2175,1442
20240514,142600,664314475,2175,2175,2175,2175,1253
20240514,142500,661589200,2170,2170,2170,2170,10947
20240514,142400,637834210,2170,2175,2175,2165,29434
20240514,142300,573936580,2180,2175,2180,2175,38
20240514,142200,573853920,2180,2175,2180,2175,685
20240514,142100,572364030,2180,2175,2180,2175,112
20240514,142000,572120425,2180,2175,2180,2175,544
20240514,141900,570937205,2180,2180,2180,2180,2
20240514,141800,570932845,2180,2180,2180,2175,304
20240514,141700,570270130,2185,2185,2185,2185,100
20240514,141600,570051630,2185,2185,2185,2185,0
20240514,141500,570051630,2185,2185,2185,2185,0
20240514,141400,570051630,2185,2180,2185,2180,3001
20240514,141300,563509445,2185,2185,2185,2185,1
20240514,141200,563507260,2185,2185,2185,2185,0
20240514,141100,563507260,2185,2185,2185,2185,50
20240514,141000,563398010,2185,2185,2185,2185,0
20240514,140900,563398010,2185,2185,2185,2185,0
20240514,140800,563398010,2185,2185,2185,2185,0
20240514,140700,563398010,2185,2185,2185,2185,7
20240514,140600,563382715,2185,2180,2185,2180,912
20240514,140500,561394545,2185,2185,2185,2185,0
20240514,140400,561394545,2185,2185,2185,2185,0
20240514,140300,561394545,2185,2185,2185,2185,0
20240514,140200,561394545,2185,2185,2185,2185,0
20240514,140100,561394545,2185,2185,2185,2185,0
20240514,140000,561394545,2185,2180,2185,2175,201
20240514,135900,560957005,2185,2185,2185,2185,0
20240514,135800,560957005,2185,2185,2185,2185,0
20240514,135700,560957005,2185,2185,2185,2185,17
20240514,135600,560919860,2185,2185,2185,2180,1220
20240514,135500,558255160,2185,2185,2185,2185,4
20240514,135400,558246420,2170,2170,2170,2170,0
20240514,135300,558246420,2170,2170,2170,2170,518
20240514,135200,557122360,2170,2180,2180,2170,7600
20240514,135100,540591225,2180,2185,2185,2180,256
20240514,135000,540033140,2185,2185,2185,2185,0
20240514,134900,540033140,2185,2185,2185,2185,0
20240514,134800,540033140,2185,2185,2185,2185,0
20240514,134700,540033140,2185,2185,2185,2185,0
20240514,134600,540033140,2185,2185,2185,2185,0
20240514,134500,540033140,2185,2185,2185,2185,0
20240514,134400,540033140,2185,2185,2185,2185,0
20240514,134300,540033140,2185,2185,2185,2185,500
20240514,134200,538940640,2190,2190,2190,2190,4
20240514,134100,538931880,2190,2185,2190,2185,747
20240514,134000,537299680,2190,2190,2190,2190,0
20240514,133900,537299680,2190,2185,2190,2185,219
20240514,133800,536820080,2185,2185,2185,2185,80
20240514,133700,536645280,2185,2180,2185,2180,1129
20240514,133600,534179555,2180,2185,2185,2180,3774
20240514,133500,525952225,2190,2190,2190,2190,0
20240514,133400,525952225,2190,2190,2190,2190,0
20240514,133300,525952225,2190,2190,2190,2190,0
20240514,133200,525952225,2190,2190,2190,2190,0
20240514,133100,525952225,2190,2190,2190,2190,0
20240514,133000,525952225,2190,2190,2190,2190,0
20240514,132900,525952225,2190,2190,2190,2190,1
20240514,132800,525950035,2190,2180,2190,2180,592
20240514,132700,524656520,2185,2185,2185,2185,46
20240514,132600,524556010,2185,2185,2185,2185,0
20240514,132500,524556010,2185,2185,2185,2185,4365
20240514,132400,515018485,2190,2190,2190,2190,30
20240514,132300,514952785,2190,2190,2190,2190,0
20240514,132200,514952785,2190,2190,2190,2190,0
20240514,132100,514952785,2190,2190,2190,2190,0
20240514,132000,514952785,2190,2190,2190,2190,250
20240514,131900,514405285,2190,2190,2190,2190,0
20240514,131800,514405285,2190,2190,2190,2190,0
20240514,131700,514405285,2190,2190,2190,2190,0
20240514,131600,514405285,2190,2190,2190,2190,0
20240514,131500,514405285,2190,2185,2190,2185,21
20240514,131400,514359395,2190,2190,2190,2190,5
20240514,131300,514348445,2190,2190,2190,2190,0
20240514,131200,514348445,2190,2190,2190,2190,0
20240514,131100,514348445,2190,2190,2190,2190,1
20240514,131000,514346255,2185,2185,2185,2185,2
20240514,130900,514341885,2185,2185,2185,2185,1
20240514,130800,514339700,2190,2190,2190,2190,0
20240514,130700,514339700,2190,2190,2190,2190,0
20240514,130600,514339700,2190,2185,2190,2185,501
20240514,130500,513245010,2190,2185,2190,2185,27
20240514,130400,513186005,2190,2190,2190,2190,0
20240514,130300,513186005,2190,2190,2190,2190,1000
20240514,130200,510996005,2190,2190,2190,2190,0
20240514,130100,510996005,2190,2190,2190,2190,0
20240514,130000,510996005,2190,2190,2190,2190,35
20240514,125900,510919355,2190,2190,2190,2185,2055
20240514,125800,506428915,2195,2195,2195,2195,50
20240514,125700,506319165,2195,2195,2195,2195,0
20240514,125600,506319165,2195,2190,2195,2190,21
20240514,125500,506273170,2195,2195,2195,2195,5
20240514,125400,506262195,2195,2195,2195,2195,0
20240514,125300,506262195,2195,2195,2195,2195,0
20240514,125200,506262195,2195,2195,2195,2195,1
20240514,125100,506260000,2190,2190,2190,2190,0
20240514,125000,506260000,2190,2190,2190,2190,302
20240514,124900,505598620,2190,2190,2190,2190,0
20240514,124800,505598620,2190,2190,2190,2190,5
20240514,124700,505587670,2190,2190,2190,2190,100
20240514,124600,505368670,2190,2190,2190,2190,0
20240514,124500,505368670,2190,2190,2190,2185,3
20240514,124400,505362105,2185,2185,2185,2185,10
20240514,124300,505340255,2190,2190,2190,2190,20
20240514,124200,505296455,2190,2190,2190,2190,101
20240514,124100,505075265,2185,2195,2195,2185,530
20240514,124000,503916615,2195,2195,2195,2195,10
20240514,123900,503894665,2195,2195,2195,2195,0
20240514,123800,503894665,2195,2195,2195,2195,0
20240514,123700,503894665,2195,2195,2195,2195,0
20240514,123600,503894665,2195,2195,2195,2195,0
20240514,123500,503894665,2195,2195,2195,2195,455
20240514,123400,502895940,2190,2190,2190,2190,0
20240514,123300,502895940,2190,2190,2190,2190,0
20240514,123200,502895940,2190,2190,2190,2190,0
20240514,123100,502895940,2190,2190,2190,2190,46
20240514,123000,502795200,2195,2195,2195,2195,0
20240514,122900,502795200,2195,2195,2195,2195,0
20240514,122800,502795200,2195,2195,2195,2195,0
20240514,122700,502795200,2195,2195,2195,2195,200
20240514,122600,502356200,2180,2180,2180,2180,0
20240514,122500,502356200,2180,2180,2180,2180,40
20240514,122400,502269000,2185,2185,2185,2185,0
20240514,122300,502269000,2185,2185,2185,2185,0
20240514,122200,502269000,2185,2185,2185,2185,0
20240514,122100,502269000,2185,2185,2185,2185,314
20240514,122000,501582910,2180,2180,2180,2180,0
20240514,121900,501582910,2180,2180,2180,2180,50
20240514,121800,501473910,2180,2190,2190,2180,100
20240514,121700,501255720,2195,2195,2195,2195,2
20240514,121600,501251330,2195,2195,2195,2195,0
20240514,121500,501251330,2195,2195,2195,2195,0
20240514,121400,501251330,2195,2195,2195,2195,2
20240514,121300,501246940,2200,2190,2200,2190,501
20240514,121200,500149740,2200,2190,2200,2185,1182
20240514,121100,497561390,2190,2195,2195,2190,101
20240514,121000,497340190,2200,2200,2200,2200,0
20240514,120900,497340190,2200,2200,2200,2200,0
20240514,120800,497340190,2200,2200,2200,2200,0
20240514,120700,497340190,2200,2200,2200,2200,1
20240514,120600,497337990,2195,2195,2195,2195,0
20240514,120500,497337990,2195,2195,2195,2195,103
20240514,120400,497111905,2200,2200,2200,2200,0
20240514,120300,497111905,2200,2200,2200,2200,0
20240514,120200,497111905,2200,2200,2200,2200,0
20240514,120100,497111905,2200,2200,2200,2200,300
20240514,120000,496451905,2200,2200,2200,2200,0
20240514,115900,496451905,2200,2200,2200,2200,0
20240514,115800,496451905,2200,2200,2200,2200,0
20240514,115700,496451905,2200,2190,2200,2190,1001
20240514,115600,494259705,2190,2195,2195,2190,478
20240514,115500,493212875,2200,2200,2200,2200,0
20240514,115400,493212875,2200,2200,2200,2200,0
20240514,115300,493212875,2200,2200,2200,2200,100
20240514,115200,492992875,2200,2200,2200,2200,0
20240514,115100,492992875,2200,2200,2200,2200,0
20240514,115000,492992875,2200,2195,2200,2195,3719
20240514,114900,484829645,2195,2195,2195,2195,3799
20240514,114800,476490840,2195,2195,2195,2195,2
20240514,114700,476486450,2185,2185,2185,2185,0
20240514,114600,476486450,2185,2190,2190,2185,1000
20240514,114500,474301305,2195,2195,2195,2195,0
20240514,114400,474301305,2195,2190,2195,2190,21
20240514,114300,474255310,2195,2190,2195,2190,6
20240514,114200,474242165,2195,2195,2195,2195,0
20240514,114100,474242165,2195,2195,2195,2195,0
20240514,114000,474242165,2195,2195,2195,2195,0
20240514,113900,474242165,2195,2195,2195,2195,0
20240514,113800,474242165,2195,2195,2195,2195,0
20240514,113700,474242165,2195,2195,2195,2195,0
20240514,113600,474242165,2195,2190,2195,2190,650
20240514,113500,472818655,2195,2190,2195,2190,2
20240514,113400,472814270,2195,2195,2195,2195,0
20240514,113300,472814270,2195,2195,2195,2195,0
20240514,113200,472814270,2195,2195,2195,2195,200
20240514,113100,472375270,2195,2190,2195,2190,2
20240514,113000,472370885,2195,2195,2195,2195,500
20240514,112900,471273385,2195,2195,2195,2195,2
20240514,112800,471268995,2190,2190,2190,2190,50
20240514,112700,471159495,2190,2195,2195,2190,52
20240514,112600,471045365,2195,2195,2195,2195,1
20240514,112500,471043170,2190,2190,2190,2190,1001
20240514,112400,468850980,2195,2195,2195,2195,0
20240514,112300,468850980,2195,2195,2195,2195,0
20240514,112200,468850980,2195,2195,2195,2195,0
20240514,112100,468850980,2195,2195,2195,2195,0
20240514,112000,468850980,2195,2195,2195,2195,1
20240514,111900,468848785,2190,2190,2190,2190,136
20240514,111800,468550945,2195,2195,2195,2195,0
20240514,111700,468550945,2195,2190,2195,2190,1367
20240514,111600,465557210,2195,2195,2195,2195,0
20240514,111500,465557210,2195,2195,2195,2195,0
20240514,111400,465557210,2195,2195,2195,2195,0
20240514,111300,465557210,2195,2195,2195,2195,9
20240514,111200,465537455,2190,2190,2190,2190,1218
20240514,111100,462870035,2190,2195,2195,2190,1000
20240514,111000,460680030,2190,2190,2190,2190,30
20240514,110900,460614330,2190,2190,2190,2190,106
20240514,110800,460382190,2190,2190,2190,2190,0
20240514,110700,460382190,2190,2190,2190,2190,23
20240514,110600,460331820,2190,2185,2190,2185,575
20240514,110500,459075440,2180,2180,2180,2180,0
20240514,110400,459075440,2180,2180,2180,2180,0
20240514,110300,459075440,2180,2180,2180,2180,2250
20240514,110200,454170440,2180,2190,2190,2180,361
20240514,110100,453383445,2175,2175,2175,2175,0
20240514,110000,453383445,2175,2190,2190,2175,1154
20240514,105900,450873480,2170,2195,2195,2170,9090
20240514,105800,431052825,2195,2195,2195,2195,3000
20240514,105700,424467825,2195,2195,2195,2195,3700
20240514,105600,416346325,2195,2195,2195,2195,607
20240514,105500,415013960,2200,2200,2200,2200,0
20240514,105400,415013960,2200,2200,2200,2200,0
20240514,105300,415013960,2200,2200,2200,2200,24
20240514,105200,414961160,2200,2200,2200,2200,0
20240514,105100,414961160,2200,2200,2200,2200,0
20240514,105000,414961160,2200,2200,2200,2200,0
20240514,104900,414961160,2200,2200,2200,2200,1
20240514,104800,414958960,2195,2195,2195,2195,300
20240514,104700,414300460,2195,2195,2195,2195,300
20240514,104600,413641960,2195,2195,2195,2195,1716
20240514,104500,409875340,2200,2200,2200,2200,1559
20240514,104400,406445540,2200,2205,2205,2200,1374
20240514,104300,403422735,2200,2205,2205,2200,220
20240514,104200,402937735,2205,2205,2205,2205,795
20240514,104100,401184760,2205,2205,2205,2205,54
20240514,104000,401065690,2205,2205,2205,2200,1477
20240514,103900,397811040,2200,2205,2210,2200,1553
20240514,103800,394389680,2205,2210,2210,2205,2560
20240514,103700,388744870,2205,2200,2205,2200,1024
20240514,103600,386487060,2205,2205,2210,2205,280
20240514,103500,385869655,2205,2210,2210,2205,1448
20240514,103400,382673515,2210,2205,2210,2205,8740
20240514,103300,363401805,2205,2205,2210,2200,15668
20240514,103200,328860810,2205,2200,2210,2200,16538
20240514,103100,292391860,2200,2200,2200,2195,1103
20240514,103000,289965270,2200,2195,2200,2190,629
20240514,102900,288582540,2195,2195,2195,2195,4021
20240514,102800,279756445,2195,2195,2195,2195,557
20240514,102700,278533830,2195,2190,2195,2190,3220
20240514,102600,271475935,2195,2200,2200,2195,987
20240514,102500,269305375,2190,2190,2200,2190,9358
20240514,102400,248764680,2190,2195,2195,2190,4625
20240514,102300,238631785,2190,2185,2200,2185,6351
20240514,102200,224722790,2185,2170,2185,2170,6963
20240514,102100,209585420,2170,2170,2170,2170,500
20240514,102000,208500420,2180,2180,2180,2180,0
20240514,101900,208500420,2180,2170,2180,2170,1256
20240514,101800,205764340,2170,2175,2175,2170,220
20240514,101700,205286840,2175,2175,2180,2175,3929
20240514,101600,196741260,2180,2180,2180,2180,0
20240514,101500,196741260,2180,2180,2180,2180,0
20240514,101400,196741260,2180,2180,2180,2180,0
20240514,101300,196741260,2180,2180,2180,2180,0
20240514,101200,196741260,2180,2175,2180,2175,3
20240514,101100,196734725,2175,2175,2175,2175,1
20240514,101000,196732550,2180,2180,2180,2180,678
20240514,100900,195254510,2180,2180,2180,2180,15
20240514,100800,195221810,2180,2175,2180,2175,595
20240514,100700,193927155,2175,2175,2175,2175,51
20240514,100600,193816230,2175,2175,2175,2175,0
20240514,100500,193816230,2175,2175,2175,2175,2000
20240514,100400,189466230,2180,2180,2180,2180,1201
20240514,100300,186848050,2180,2180,2180,2180,0
20240514,100200,186848050,2180,2180,2180,2180,2505
20240514,100100,181387150,2180,2180,2180,2180,1
20240514,100000,181384970,2175,2175,2175,2175,5
20240514,095900,181374095,2175,2175,2175,2175,2
20240514,095800,181369745,2170,2175,2175,2170,11
20240514,095700,181345825,2175,2175,2175,2170,8695
20240514,095600,162450580,2165,2165,2165,2165,516
20240514,095500,161333440,2165,2170,2170,2165,15069
20240514,095400,128705915,2175,2175,2175,2175,5
20240514,095300,128695040,2175,2175,2175,2175,2
20240514,095200,128690690,2175,2170,2175,2170,51
20240514,095100,128580015,2170,2170,2170,2170,30
20240514,095000,128514915,2175,2175,2175,2175,40
20240514,094900,128427915,2175,2175,2175,2175,50
20240514,094800,128319165,2175,2170,2175,2170,2700
20240514,094700,122451665,2170,2170,2170,2170,0
20240514,094600,122451665,2170,2170,2170,2170,2000
20240514,094500,118111665,2175,2175,2175,2175,0
20240514,094400,118111665,2175,2175,2175,2175,0
20240514,094300,118111665,2175,2175,2175,2175,0
20240514,094200,118111665,2175,2175,2175,2175,0
20240514,094100,118111665,2175,2175,2175,2175,0
20240514,094000,118111665,2175,2170,2185,2170,3673
20240514,093900,110114495,2170,2180,2180,2170,567
20240514,093800,108878445,2170,2175,2175,2170,900
20240514,093700,106924235,2175,2175,2175,2175,0
20240514,093600,106924235,2175,2175,2175,2175,200
20240514,093500,106489235,2175,2175,2175,2175,500
20240514,093400,105401735,2180,2180,2180,2180,0
20240514,093300,105401735,2180,2175,2180,2175,100
20240514,093200,105184230,2175,2175,2175,2175,0
20240514,093100,105184230,2175,2175,2175,2175,0
20240514,093000,105184230,2175,2175,2175,2175,10
20240514,092900,105162480,2185,2185,2185,2185,0
20240514,092800,105162480,2185,2185,2185,2185,4
20240514,092700,105153740,2170,2185,2185,2170,904
20240514,092600,103192005,2185,2190,2190,2185,4
20240514,092500,103183255,2190,2190,2190,2190,0
20240514,092400,103183255,2190,2185,2190,2170,2258
20240514,092300,98252715,2185,2185,2185,2185,1
20240514,092200,98250530,2180,2180,2180,2180,1263
20240514,092100,95497190,2180,2180,2180,2180,101
20240514,092000,95277010,2170,2170,2170,2170,5986
20240514,091900,82287390,2180,2165,2180,2165,1072
20240514,091800,79966480,2175,2170,2175,2165,9125
20240514,091700,60171325,2175,2175,2175,2175,2103
20240514,091600,55597300,2180,2180,2180,2180,628
20240514,091500,54228260,2185,2185,2185,2185,545
20240514,091400,53037435,2190,2190,2190,2190,0
20240514,091300,53037435,2190,2185,2190,2180,4632
20240514,091200,42917165,2190,2190,2190,2190,4
20240514,091100,42908405,2190,2185,2190,2185,4
20240514,091000,42899660,2190,2185,2190,2185,418
20240514,090900,41986325,2170,2170,2170,2170,3109
20240514,090800,35239795,2185,2185,2185,2185,1150
20240514,090700,32727045,2185,2185,2185,2185,0
20240514,090600,32727045,2185,2185,2185,2170,3079
20240514,090500,26044430,2190,2180,2190,2140,9660
20240514,090400,5182320,2180,2180,2180,2180,31
20240514,090300,5114740,2180,2170,2180,2170,460
20240514,090200,4116490,2170,2170,2170,2170,20
20240514,090100,4073090,2170,2170,2170,2170,500
20240514,090000,2988090,2170,2170,2170,2170,1377