KissMeData/123700/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201400,189342435,3600,3600,3600,3600,2593
20240514,201300,189342435,3600,3600,3600,3600,0
20240514,201200,189342435,3600,3600,3600,3600,0
20240514,201100,189342435,3600,3600,3600,3600,0
20240514,201000,189342435,3600,3600,3600,3600,0
20240514,200900,189342435,3600,3600,3600,3600,0
20240514,200800,189342435,3600,3600,3600,3600,0
20240514,200700,189342435,3600,3600,3600,3600,0
20240514,200600,189342435,3600,3600,3600,3600,0
20240514,200500,189342435,3600,3600,3600,3600,0
20240514,200400,189342435,3600,3600,3600,3600,0
20240514,200300,189342435,3600,3600,3600,3600,0
20240514,200200,189342435,3600,3600,3600,3600,0
20240514,200100,189342435,3600,3600,3600,3600,0
20240514,200000,189342435,3600,3600,3600,3600,0
20240514,195900,189342435,3600,3600,3600,3600,0
20240514,195800,189342435,3600,3600,3600,3600,0
20240514,195700,189342435,3600,3600,3600,3600,0
20240514,195600,189342435,3600,3600,3600,3600,0
20240514,195500,189342435,3600,3600,3600,3600,0
20240514,195400,189342435,3600,3600,3600,3600,0
20240514,195300,189342435,3600,3600,3600,3600,0
20240514,195200,189342435,3600,3600,3600,3600,0
20240514,195100,189342435,3600,3600,3600,3600,0
20240514,195000,189342435,3600,3600,3600,3600,0
20240514,194900,189342435,3600,3600,3600,3600,0
20240514,194800,189342435,3600,3600,3600,3600,0
20240514,194700,189342435,3600,3600,3600,3600,0
20240514,194600,189342435,3600,3600,3600,3600,0
20240514,194500,189342435,3600,3600,3600,3600,0
20240514,194400,189342435,3600,3600,3600,3600,2593
20240514,194300,189342435,3600,3600,3600,3600,0
20240514,194200,189342435,3600,3600,3600,3600,0
20240514,194100,189342435,3600,3600,3600,3600,0
20240514,194000,189342435,3600,3600,3600,3600,0
20240514,193900,189342435,3600,3600,3600,3600,0
20240514,193800,189342435,3600,3600,3600,3600,0
20240514,193700,189342435,3600,3600,3600,3600,0
20240514,193600,189342435,3600,3600,3600,3600,0
20240514,193500,189342435,3600,3600,3600,3600,0
20240514,193400,189342435,3600,3600,3600,3600,0
20240514,193300,189342435,3600,3600,3600,3600,0
20240514,193200,189342435,3600,3600,3600,3600,0
20240514,193100,189342435,3600,3600,3600,3600,0
20240514,193000,189342435,3600,3600,3600,3600,0
20240514,192900,189342435,3600,3600,3600,3600,0
20240514,192800,189342435,3600,3600,3600,3600,0
20240514,192700,189342435,3600,3600,3600,3600,0
20240514,192600,189342435,3600,3600,3600,3600,0
20240514,192500,189342435,3600,3600,3600,3600,0
20240514,192400,189342435,3600,3600,3600,3600,0
20240514,192300,189342435,3600,3600,3600,3600,0
20240514,192200,189342435,3600,3600,3600,3600,0
20240514,192100,189342435,3600,3600,3600,3600,0
20240514,192000,189342435,3600,3600,3600,3600,0
20240514,191900,189342435,3600,3600,3600,3600,0
20240514,191800,189342435,3600,3600,3600,3600,0
20240514,191700,189342435,3600,3600,3600,3600,0
20240514,191600,189342435,3600,3600,3600,3600,0
20240514,191500,189342435,3600,3600,3600,3600,0
20240514,191400,189342435,3600,3600,3600,3600,2593
20240514,191300,189342435,3600,3600,3600,3600,0
20240514,191200,189342435,3600,3600,3600,3600,0
20240514,191100,189342435,3600,3600,3600,3600,0
20240514,191000,189342435,3600,3600,3600,3600,0
20240514,190900,189342435,3600,3600,3600,3600,0
20240514,190800,189342435,3600,3600,3600,3600,0
20240514,190700,189342435,3600,3600,3600,3600,0
20240514,190600,189342435,3600,3600,3600,3600,0
20240514,190500,189342435,3600,3600,3600,3600,0
20240514,190400,189342435,3600,3600,3600,3600,0
20240514,190300,189342435,3600,3600,3600,3600,0
20240514,190200,189342435,3600,3600,3600,3600,0
20240514,190100,189342435,3600,3600,3600,3600,0
20240514,190000,189342435,3600,3600,3600,3600,0
20240514,185900,189342435,3600,3600,3600,3600,0
20240514,185800,189342435,3600,3600,3600,3600,0
20240514,185700,189342435,3600,3600,3600,3600,0
20240514,185600,189342435,3600,3600,3600,3600,0
20240514,185500,189342435,3600,3600,3600,3600,0
20240514,185400,189342435,3600,3600,3600,3600,0
20240514,185300,189342435,3600,3600,3600,3600,0
20240514,185200,189342435,3600,3600,3600,3600,0
20240514,185100,189342435,3600,3600,3600,3600,0
20240514,185000,189342435,3600,3600,3600,3600,0
20240514,184900,189342435,3600,3600,3600,3600,0
20240514,184800,189342435,3600,3600,3600,3600,0
20240514,184700,189342435,3600,3600,3600,3600,0
20240514,184600,189342435,3600,3600,3600,3600,0
20240514,184500,189342435,3600,3600,3600,3600,0
20240514,184400,189342435,3600,3600,3600,3600,2593
20240514,184300,189342435,3600,3600,3600,3600,0
20240514,184200,189342435,3600,3600,3600,3600,0
20240514,184100,189342435,3600,3600,3600,3600,0
20240514,184000,189342435,3600,3600,3600,3600,0
20240514,183900,189342435,3600,3600,3600,3600,0
20240514,183800,189342435,3600,3600,3600,3600,0
20240514,183700,189342435,3600,3600,3600,3600,0
20240514,183600,189342435,3600,3600,3600,3600,0
20240514,183500,189342435,3600,3600,3600,3600,0
20240514,183400,189342435,3600,3600,3600,3600,0
20240514,183300,189342435,3600,3600,3600,3600,0
20240514,183200,189342435,3600,3600,3600,3600,0
20240514,183100,189342435,3600,3600,3600,3600,0
20240514,183000,189342435,3600,3600,3600,3600,0
20240514,182900,189342435,3600,3600,3600,3600,0
20240514,182800,189342435,3600,3600,3600,3600,0
20240514,182700,189342435,3600,3600,3600,3600,0
20240514,182600,189342435,3600,3600,3600,3600,0
20240514,182500,189342435,3600,3600,3600,3600,0
20240514,182400,189342435,3600,3600,3600,3600,0
20240514,182300,189342435,3600,3600,3600,3600,0
20240514,182200,189342435,3600,3600,3600,3600,0
20240514,182100,189342435,3600,3600,3600,3600,0
20240514,182000,189342435,3600,3600,3600,3600,0
20240514,181900,189342435,3600,3600,3600,3600,0
20240514,181800,189342435,3600,3600,3600,3600,0
20240514,181700,189342435,3600,3600,3600,3600,0
20240514,181600,189342435,3600,3600,3600,3600,0
20240514,181500,189342435,3600,3600,3600,3600,0
20240514,181400,189342435,3600,3600,3600,3600,2593
20240514,181300,189342435,3600,3600,3600,3600,0
20240514,181200,189342435,3600,3600,3600,3600,0
20240514,181100,189342435,3600,3600,3600,3600,0
20240514,181000,189342435,3600,3600,3600,3600,0
20240514,180900,189342435,3600,3600,3600,3600,0
20240514,180800,189342435,3600,3600,3600,3600,0
20240514,180700,189342435,3600,3600,3600,3600,0
20240514,180600,189342435,3600,3600,3600,3600,0
20240514,180500,189342435,3600,3600,3600,3600,0
20240514,180400,189342435,3600,3600,3600,3600,0
20240514,180300,189342435,3600,3600,3600,3600,0
20240514,180200,189342435,3600,3600,3600,3600,0
20240514,180100,189342435,3600,3600,3600,3600,0
20240514,180000,189342435,3600,3600,3600,3600,0
20240514,175900,189342435,3600,3600,3600,3600,0
20240514,175800,189342435,3600,3600,3600,3600,0
20240514,175700,189342435,3600,3600,3600,3600,0
20240514,175600,189342435,3600,3600,3600,3600,0
20240514,175500,189342435,3600,3600,3600,3600,0
20240514,175400,189342435,3600,3600,3600,3600,0
20240514,175300,189342435,3600,3600,3600,3600,0
20240514,175200,189342435,3600,3600,3600,3600,0
20240514,175100,189342435,3600,3600,3600,3600,0
20240514,175000,189342435,3600,3600,3600,3600,0
20240514,174900,189342435,3600,3600,3600,3600,0
20240514,174800,189342435,3600,3600,3600,3600,0
20240514,174700,189342435,3600,3600,3600,3600,0
20240514,174600,189342435,3600,3600,3600,3600,0
20240514,174500,189342435,3600,3600,3600,3600,0
20240514,174400,189342435,3600,3600,3600,3600,2593
20240514,174300,189342435,3600,3600,3600,3600,0
20240514,174200,189342435,3600,3600,3600,3600,0
20240514,174100,189342435,3600,3600,3600,3600,0
20240514,174000,189342435,3600,3600,3600,3600,0
20240514,173900,189342435,3600,3600,3600,3600,0
20240514,173800,189342435,3600,3600,3600,3600,0
20240514,173700,189342435,3600,3600,3600,3600,0
20240514,173600,189342435,3600,3600,3600,3600,0
20240514,173500,189342435,3600,3600,3600,3600,0
20240514,173400,189342435,3600,3600,3600,3600,0
20240514,173300,189342435,3600,3600,3600,3600,0
20240514,173200,189342435,3600,3600,3600,3600,0
20240514,173100,189342435,3600,3600,3600,3600,0
20240514,173000,189342435,3600,3600,3600,3600,0
20240514,172900,189342435,3600,3600,3600,3600,0
20240514,172800,189342435,3600,3600,3600,3600,0
20240514,172700,189342435,3600,3600,3600,3600,0
20240514,172600,189342435,3600,3600,3600,3600,0
20240514,172500,189342435,3600,3600,3600,3600,0
20240514,172400,189342435,3600,3600,3600,3600,0
20240514,172300,189342435,3600,3600,3600,3600,0
20240514,172200,189342435,3600,3600,3600,3600,0
20240514,172100,189342435,3600,3600,3600,3600,0
20240514,172000,189342435,3600,3600,3600,3600,0
20240514,171900,189342435,3600,3600,3600,3600,0
20240514,171800,189342435,3600,3600,3600,3600,0
20240514,171700,189342435,3600,3600,3600,3600,0
20240514,171600,189342435,3600,3600,3600,3600,0
20240514,171500,189342435,3600,3600,3600,3600,0
20240514,171400,189342435,3600,3600,3600,3600,2593
20240514,171300,189342435,3600,3600,3600,3600,0
20240514,171200,189342435,3600,3600,3600,3600,0
20240514,171100,189342435,3600,3600,3600,3600,0
20240514,171000,189342435,3600,3600,3600,3600,0
20240514,170900,189342435,3600,3600,3600,3600,0
20240514,170800,189342435,3600,3600,3600,3600,0
20240514,170700,189342435,3600,3600,3600,3600,0
20240514,170600,189342435,3600,3600,3600,3600,0
20240514,170500,189342435,3600,3600,3600,3600,0
20240514,170400,189342435,3600,3600,3600,3600,0
20240514,170300,189342435,3600,3600,3600,3600,0
20240514,170200,189342435,3600,3600,3600,3600,0
20240514,170100,189342435,3600,3600,3600,3600,0
20240514,170000,189342435,3600,3600,3600,3600,0
20240514,165900,189342435,3600,3600,3600,3600,0
20240514,165800,189342435,3600,3600,3600,3600,0
20240514,165700,189342435,3600,3600,3600,3600,0
20240514,165600,189342435,3600,3600,3600,3600,0
20240514,165500,189342435,3600,3600,3600,3600,0
20240514,165400,189342435,3600,3600,3600,3600,0
20240514,165300,189342435,3600,3600,3600,3600,0
20240514,165200,189342435,3600,3600,3600,3600,0
20240514,165100,189342435,3600,3600,3600,3600,0
20240514,165000,189342435,3600,3600,3600,3600,0
20240514,164900,189342435,3600,3600,3600,3600,0
20240514,164800,189342435,3600,3600,3600,3600,0
20240514,164700,189342435,3600,3600,3600,3600,0
20240514,164600,189342435,3600,3600,3600,3600,0
20240514,164500,189342435,3600,3600,3600,3600,0
20240514,164400,189342435,3600,3600,3600,3600,2593
20240514,164300,189342435,3600,3600,3600,3600,0
20240514,164200,189342435,3600,3600,3600,3600,0
20240514,164100,189342435,3600,3600,3600,3600,0
20240514,164000,189342435,3600,3600,3600,3600,0
20240514,163900,189342435,3600,3600,3600,3600,0
20240514,163800,189342435,3600,3600,3600,3600,0
20240514,163700,189342435,3600,3600,3600,3600,0
20240514,163600,189342435,3600,3600,3600,3600,0
20240514,163500,189342435,3600,3600,3600,3600,0
20240514,163400,189342435,3600,3600,3600,3600,0
20240514,163300,189342435,3600,3600,3600,3600,0
20240514,163200,189342435,3600,3600,3600,3600,0
20240514,163100,189342435,3600,3600,3600,3600,0
20240514,163000,189342435,3600,3600,3600,3600,0
20240514,162900,189342435,3600,3600,3600,3600,0
20240514,162800,189342435,3600,3600,3600,3600,0
20240514,162700,189342435,3600,3600,3600,3600,0
20240514,162600,189342435,3600,3600,3600,3600,0
20240514,162500,189342435,3600,3600,3600,3600,0
20240514,162400,189342435,3600,3600,3600,3600,0
20240514,162300,189342435,3600,3600,3600,3600,0
20240514,162200,189342435,3600,3600,3600,3600,0
20240514,162100,189342435,3600,3600,3600,3600,0
20240514,162000,189342435,3600,3600,3600,3600,0
20240514,161900,189342435,3600,3600,3600,3600,0
20240514,161800,189342435,3600,3600,3600,3600,0
20240514,161700,189342435,3600,3600,3600,3600,0
20240514,161600,189342435,3600,3600,3600,3600,0
20240514,161500,189342435,3600,3600,3600,3600,0
20240514,161400,189342435,3600,3600,3600,3600,2593
20240514,161300,189342435,3600,3600,3600,3600,0
20240514,161200,189342435,3600,3600,3600,3600,0
20240514,161100,189342435,3600,3600,3600,3600,0
20240514,161000,189342435,3600,3600,3600,3600,0
20240514,160900,189342435,3600,3600,3600,3600,0
20240514,160800,189342435,3600,3600,3600,3600,0
20240514,160700,189342435,3600,3600,3600,3600,0
20240514,160600,189342435,3600,3600,3600,3600,0
20240514,160500,189342435,3600,3600,3600,3600,0
20240514,160400,189342435,3600,3600,3600,3600,0
20240514,160300,189342435,3600,3600,3600,3600,0
20240514,160200,189342435,3600,3600,3600,3600,0
20240514,160100,189342435,3600,3600,3600,3600,0
20240514,160000,189342435,3600,3600,3600,3600,0
20240514,155900,189342435,3600,3600,3600,3600,0
20240514,155800,189342435,3600,3600,3600,3600,0
20240514,155700,189342435,3600,3600,3600,3600,0
20240514,155600,189342435,3600,3600,3600,3600,0
20240514,155500,189342435,3600,3600,3600,3600,0
20240514,155400,189342435,3600,3600,3600,3600,0
20240514,155300,189342435,3600,3600,3600,3600,0
20240514,155200,189342435,3600,3600,3600,3600,0
20240514,155100,189342435,3600,3600,3600,3600,0
20240514,155000,189342435,3600,3600,3600,3600,0
20240514,154900,189342435,3600,3600,3600,3600,0
20240514,154800,189342435,3600,3600,3600,3600,0
20240514,154700,189342435,3600,3600,3600,3600,0
20240514,154600,189342435,3600,3600,3600,3600,0
20240514,154500,189342435,3600,3600,3600,3600,0
20240514,154400,189342435,3600,3600,3600,3600,2593
20240514,154300,189342435,3600,3600,3600,3600,0
20240514,154200,189342435,3600,3600,3600,3600,0
20240514,154100,189342435,3600,3600,3600,3600,0
20240514,154000,189342435,3600,3600,3600,3600,0
20240514,153900,189342435,3600,3600,3600,3600,0
20240514,153800,189342435,3600,3600,3600,3600,0
20240514,153700,189342435,3600,3600,3600,3600,0
20240514,153600,189342435,3600,3600,3600,3600,0
20240514,153500,189342435,3600,3600,3600,3600,0
20240514,153400,189342435,3600,3600,3600,3600,0
20240514,153300,189342435,3600,3600,3600,3600,0
20240514,153200,189342435,3600,3600,3600,3600,0
20240514,153100,189342435,3600,3600,3600,3600,0
20240514,153000,189342435,3600,3600,3600,3600,2593
20240514,152900,180007635,3600,3600,3600,3600,0
20240514,152800,180007635,3600,3600,3600,3600,0
20240514,152700,180007635,3600,3600,3600,3600,0
20240514,152600,180007635,3600,3600,3600,3600,0
20240514,152500,180007635,3600,3600,3600,3600,0
20240514,152400,180007635,3600,3600,3600,3600,0
20240514,152300,180007635,3600,3600,3600,3600,0
20240514,152200,180007635,3600,3600,3600,3600,0
20240514,152100,180007635,3600,3600,3600,3600,0
20240514,152000,180007635,3600,3600,3600,3600,0
20240514,151900,180007635,3600,3585,3600,3585,4392
20240514,151800,164251965,3585,3585,3590,3585,905
20240514,151700,161005900,3585,3585,3585,3580,374
20240514,151600,159665360,3585,3585,3585,3585,0
20240514,151500,159665360,3585,3585,3585,3585,34
20240514,151400,159543470,3585,3585,3585,3585,56
20240514,151300,159342710,3590,3590,3590,3590,0
20240514,151200,159342710,3590,3585,3590,3585,14
20240514,151100,159292485,3575,3575,3575,3575,0
20240514,151000,159292485,3575,3575,3575,3575,0
20240514,150900,159292485,3575,3575,3575,3575,4288
20240514,150800,143962885,3575,3575,3575,3575,0
20240514,150700,143962885,3575,3575,3575,3575,0
20240514,150600,143962885,3575,3575,3575,3575,202
20240514,150500,143240735,3590,3590,3590,3590,0
20240514,150400,143240735,3590,3590,3590,3590,0
20240514,150300,143240735,3590,3585,3590,3585,24
20240514,150200,143154690,3590,3585,3590,3585,1672
20240514,150100,137160565,3585,3585,3585,3585,0
20240514,150000,137160565,3585,3585,3585,3585,0
20240514,145900,137160565,3585,3585,3585,3585,0
20240514,145800,137160565,3585,3575,3585,3575,1001
20240514,145700,133581980,3585,3585,3585,3585,0
20240514,145600,133581980,3585,3585,3585,3585,0
20240514,145500,133581980,3585,3585,3585,3585,1
20240514,145400,133578395,3585,3585,3585,3585,0
20240514,145300,133578395,3585,3585,3585,3585,1
20240514,145200,133574810,3585,3585,3585,3585,0
20240514,145100,133574810,3585,3585,3585,3585,0
20240514,145000,133574810,3585,3585,3585,3585,207
20240514,144900,132832715,3585,3585,3585,3585,0
20240514,144800,132832715,3585,3585,3585,3585,0
20240514,144700,132832715,3585,3585,3585,3585,0
20240514,144600,132832715,3585,3585,3585,3585,1
20240514,144500,132829130,3590,3590,3590,3590,0
20240514,144400,132829130,3590,3590,3590,3590,0
20240514,144300,132829130,3590,3590,3590,3590,0
20240514,144200,132829130,3590,3590,3590,3590,0
20240514,144100,132829130,3590,3590,3590,3590,0
20240514,144000,132829130,3590,3575,3590,3575,2
20240514,143900,132821965,3585,3585,3585,3585,393
20240514,143800,131413060,3585,3585,3585,3585,0
20240514,143700,131413060,3585,3585,3585,3585,0
20240514,143600,131413060,3585,3585,3585,3585,0
20240514,143500,131413060,3585,3585,3585,3585,0
20240514,143400,131413060,3585,3585,3585,3585,0
20240514,143300,131413060,3585,3585,3585,3585,0
20240514,143200,131413060,3585,3585,3585,3585,0
20240514,143100,131413060,3585,3585,3585,3585,0
20240514,143000,131413060,3585,3585,3585,3585,0
20240514,142900,131413060,3585,3585,3585,3585,0
20240514,142800,131413060,3585,3585,3585,3585,0
20240514,142700,131413060,3585,3585,3585,3585,0
20240514,142600,131413060,3585,3585,3585,3585,0
20240514,142500,131413060,3585,3585,3585,3585,0
20240514,142400,131413060,3585,3585,3585,3585,0
20240514,142300,131413060,3585,3585,3585,3585,0
20240514,142200,131413060,3585,3585,3585,3585,0
20240514,142100,131413060,3585,3585,3585,3585,216
20240514,142000,130638700,3585,3580,3585,3580,313
20240514,141900,129518155,3580,3580,3580,3580,120
20240514,141800,129088555,3580,3575,3580,3575,3101
20240514,141700,118002475,3580,3580,3580,3580,0
20240514,141600,118002475,3580,3580,3580,3580,0
20240514,141500,118002475,3580,3580,3580,3580,0
20240514,141400,118002475,3580,3580,3580,3580,0
20240514,141300,118002475,3580,3580,3580,3580,1
20240514,141200,117998895,3575,3575,3575,3575,149
20240514,141100,117466220,3575,3575,3575,3575,0
20240514,141000,117466220,3575,3570,3575,3570,11
20240514,140900,117426945,3575,3575,3575,3575,0
20240514,140800,117426945,3575,3570,3575,3570,388
20240514,140700,116040840,3570,3570,3570,3570,0
20240514,140600,116040840,3570,3570,3570,3570,0
20240514,140500,116040840,3570,3570,3570,3570,100
20240514,140400,115683840,3570,3570,3570,3570,0
20240514,140300,115683840,3570,3570,3570,3570,0
20240514,140200,115683840,3570,3565,3570,3565,2
20240514,140100,115676705,3565,3565,3565,3565,50
20240514,140000,115498455,3570,3570,3570,3570,0
20240514,135900,115498455,3570,3570,3570,3570,0
20240514,135800,115498455,3570,3570,3570,3570,50
20240514,135700,115319955,3575,3575,3575,3575,0
20240514,135600,115319955,3575,3575,3575,3575,0
20240514,135500,115319955,3575,3575,3575,3575,0
20240514,135400,115319955,3575,3575,3575,3575,1
20240514,135300,115316380,3575,3575,3575,3575,0
20240514,135200,115316380,3575,3575,3575,3575,0
20240514,135100,115316380,3575,3575,3575,3575,0
20240514,135000,115316380,3575,3575,3575,3575,0
20240514,134900,115316380,3575,3570,3575,3570,60
20240514,134800,115102130,3580,3580,3580,3580,0
20240514,134700,115102130,3580,3580,3580,3580,1
20240514,134600,115098550,3575,3575,3575,3575,110
20240514,134500,114705300,3575,3575,3575,3575,0
20240514,134400,114705300,3575,3575,3575,3575,0
20240514,134300,114705300,3575,3575,3575,3575,0
20240514,134200,114705300,3575,3575,3575,3575,0
20240514,134100,114705300,3575,3575,3575,3575,0
20240514,134000,114705300,3575,3575,3575,3575,0
20240514,133900,114705300,3575,3575,3575,3575,0
20240514,133800,114705300,3575,3575,3575,3575,0
20240514,133700,114705300,3575,3575,3575,3575,0
20240514,133600,114705300,3575,3575,3575,3575,0
20240514,133500,114705300,3575,3575,3575,3575,10
20240514,133400,114669550,3570,3570,3570,3570,0
20240514,133300,114669550,3570,3570,3570,3570,0
20240514,133200,114669550,3570,3575,3575,3570,1986
20240514,133100,107579525,3570,3565,3570,3565,1604
20240514,133000,101856005,3565,3565,3565,3565,0
20240514,132900,101856005,3565,3565,3565,3565,0
20240514,132800,101856005,3565,3565,3565,3565,0
20240514,132700,101856005,3565,3565,3565,3565,187
20240514,132600,101189350,3565,3565,3565,3565,0
20240514,132500,101189350,3565,3565,3565,3565,0
20240514,132400,101189350,3565,3565,3565,3565,0
20240514,132300,101189350,3565,3565,3565,3565,0
20240514,132200,101189350,3565,3565,3565,3565,0
20240514,132100,101189350,3565,3565,3565,3565,10
20240514,132000,101153700,3565,3565,3565,3565,0
20240514,131900,101153700,3565,3565,3565,3565,0
20240514,131800,101153700,3565,3565,3565,3565,0
20240514,131700,101153700,3565,3560,3565,3560,200
20240514,131600,100441685,3550,3550,3550,3550,101
20240514,131500,100083135,3560,3560,3560,3560,800
20240514,131400,97235135,3560,3560,3560,3560,70
20240514,131300,96985935,3560,3560,3560,3560,0
20240514,131200,96985935,3560,3560,3560,3560,0
20240514,131100,96985935,3560,3560,3560,3560,0
20240514,131000,96985935,3560,3560,3560,3560,0
20240514,130900,96985935,3560,3560,3560,3560,0
20240514,130800,96985935,3560,3560,3560,3560,0
20240514,130700,96985935,3560,3560,3560,3560,10
20240514,130600,96950335,3560,3560,3560,3560,0
20240514,130500,96950335,3560,3560,3560,3560,1
20240514,130400,96946775,3555,3555,3555,3555,0
20240514,130300,96946775,3555,3555,3555,3555,0
20240514,130200,96946775,3555,3555,3555,3555,0
20240514,130100,96946775,3555,3555,3555,3555,0
20240514,130000,96946775,3555,3555,3555,3555,0
20240514,125900,96946775,3555,3555,3555,3555,0
20240514,125800,96946775,3555,3555,3555,3555,456
20240514,125700,95325695,3560,3560,3560,3560,0
20240514,125600,95325695,3560,3560,3560,3560,0
20240514,125500,95325695,3560,3560,3560,3560,0
20240514,125400,95325695,3560,3560,3560,3560,0
20240514,125300,95325695,3560,3560,3560,3560,10
20240514,125200,95290095,3560,3560,3560,3560,6
20240514,125100,95268735,3560,3560,3560,3560,0
20240514,125000,95268735,3560,3560,3560,3560,6
20240514,124900,95247375,3550,3550,3550,3550,1
20240514,124800,95243825,3550,3560,3560,3550,1600
20240514,124700,89558735,3565,3565,3565,3565,0
20240514,124600,89558735,3565,3565,3565,3565,0
20240514,124500,89558735,3565,3565,3565,3565,0
20240514,124400,89558735,3565,3565,3565,3565,398
20240514,124300,88139865,3565,3560,3565,3555,3295
20240514,124200,76413375,3555,3555,3555,3555,317
20240514,124100,75286440,3555,3555,3555,3555,0
20240514,124000,75286440,3555,3555,3555,3555,0
20240514,123900,75286440,3555,3555,3555,3555,10
20240514,123800,75250890,3555,3555,3555,3555,0
20240514,123700,75250890,3555,3555,3555,3555,0
20240514,123600,75250890,3555,3555,3555,3555,0
20240514,123500,75250890,3555,3555,3555,3555,0
20240514,123400,75250890,3555,3555,3555,3555,0
20240514,123300,75250890,3555,3545,3555,3545,6
20240514,123200,75229610,3555,3555,3555,3555,0
20240514,123100,75229610,3555,3555,3555,3555,0
20240514,123000,75229610,3555,3555,3555,3555,1
20240514,122900,75226055,3555,3555,3555,3555,0
20240514,122800,75226055,3555,3555,3555,3555,0
20240514,122700,75226055,3555,3555,3555,3555,0
20240514,122600,75226055,3555,3555,3555,3555,0
20240514,122500,75226055,3555,3555,3555,3555,10
20240514,122400,75190505,3555,3555,3555,3555,0
20240514,122300,75190505,3555,3555,3555,3555,2
20240514,122200,75183395,3540,3545,3545,3540,1148
20240514,122100,71118230,3555,3560,3560,3550,218
20240514,122000,70344235,3560,3560,3560,3560,0
20240514,121900,70344235,3560,3560,3560,3560,0
20240514,121800,70344235,3560,3560,3560,3560,0
20240514,121700,70344235,3560,3560,3560,3560,0
20240514,121600,70344235,3560,3560,3560,3560,0
20240514,121500,70344235,3560,3560,3560,3560,0
20240514,121400,70344235,3560,3560,3560,3560,0
20240514,121300,70344235,3560,3560,3560,3560,0
20240514,121200,70344235,3560,3560,3560,3560,1
20240514,121100,70340675,3555,3555,3555,3555,10
20240514,121000,70305125,3560,3560,3560,3560,0
20240514,120900,70305125,3560,3560,3560,3560,0
20240514,120800,70305125,3560,3560,3560,3560,0
20240514,120700,70305125,3560,3560,3560,3560,0
20240514,120600,70305125,3560,3560,3560,3560,0
20240514,120500,70305125,3560,3560,3560,3560,0
20240514,120400,70305125,3560,3560,3560,3560,0
20240514,120300,70305125,3560,3560,3560,3560,0
20240514,120200,70305125,3560,3560,3560,3560,0
20240514,120100,70305125,3560,3560,3560,3560,0
20240514,120000,70305125,3560,3560,3560,3560,0
20240514,115900,70305125,3560,3560,3560,3560,30
20240514,115800,70198325,3560,3560,3560,3560,0
20240514,115700,70198325,3560,3560,3560,3560,10
20240514,115600,70162725,3555,3555,3555,3555,0
20240514,115500,70162725,3555,3555,3555,3555,0
20240514,115400,70162725,3555,3555,3555,3555,0
20240514,115300,70162725,3555,3555,3555,3555,0
20240514,115200,70162725,3555,3555,3555,3555,100
20240514,115100,69807225,3555,3555,3555,3555,0
20240514,115000,69807225,3555,3555,3555,3555,0
20240514,114900,69807225,3555,3555,3555,3555,0
20240514,114800,69807225,3555,3555,3555,3555,0
20240514,114700,69807225,3555,3555,3555,3555,100
20240514,114600,69451725,3560,3560,3560,3560,0
20240514,114500,69451725,3560,3560,3560,3560,0
20240514,114400,69451725,3560,3560,3560,3560,0
20240514,114300,69451725,3560,3560,3560,3560,10
20240514,114200,69416125,3560,3560,3560,3560,0
20240514,114100,69416125,3560,3560,3560,3560,0
20240514,114000,69416125,3560,3560,3560,3560,0
20240514,113900,69416125,3560,3560,3560,3560,0
20240514,113800,69416125,3560,3560,3560,3560,0
20240514,113700,69416125,3560,3560,3560,3560,0
20240514,113600,69416125,3560,3560,3560,3560,1
20240514,113500,69412565,3560,3560,3560,3560,0
20240514,113400,69412565,3560,3560,3560,3560,0
20240514,113300,69412565,3560,3560,3560,3560,0
20240514,113200,69412565,3560,3560,3560,3560,132
20240514,113100,68942645,3560,3560,3560,3560,0
20240514,113000,68942645,3560,3560,3560,3560,0
20240514,112900,68942645,3560,3560,3560,3560,15
20240514,112800,68889245,3560,3560,3560,3560,37
20240514,112700,68757525,3560,3560,3560,3560,0
20240514,112600,68757525,3560,3560,3560,3560,0
20240514,112500,68757525,3560,3560,3560,3560,0
20240514,112400,68757525,3560,3560,3560,3560,0
20240514,112300,68757525,3560,3560,3560,3560,0
20240514,112200,68757525,3560,3560,3560,3560,0
20240514,112100,68757525,3560,3560,3560,3560,0
20240514,112000,68757525,3560,3560,3560,3560,0
20240514,111900,68757525,3560,3555,3560,3545,30
20240514,111800,68650855,3565,3565,3565,3565,0
20240514,111700,68650855,3565,3565,3565,3565,0
20240514,111600,68650855,3565,3565,3565,3565,0
20240514,111500,68650855,3565,3565,3565,3565,10
20240514,111400,68615205,3565,3565,3565,3565,1
20240514,111300,68611640,3540,3540,3540,3540,6
20240514,111200,68590400,3565,3565,3565,3565,0
20240514,111100,68590400,3565,3565,3565,3565,0
20240514,111000,68590400,3565,3565,3565,3565,0
20240514,110900,68590400,3565,3565,3565,3565,0
20240514,110800,68590400,3565,3560,3565,3560,6
20240514,110700,68569030,3540,3540,3540,3540,70
20240514,110600,68321230,3555,3555,3555,3555,0
20240514,110500,68321230,3555,3540,3560,3540,1410
20240514,110400,63310080,3540,3540,3540,3540,2
20240514,110300,63303000,3555,3555,3555,3555,0
20240514,110200,63303000,3555,3555,3555,3555,0
20240514,110100,63303000,3555,3540,3555,3540,12
20240514,110000,63260375,3550,3545,3555,3540,896
20240514,105900,60078915,3540,3545,3545,3540,2001
20240514,105800,52994730,3545,3545,3545,3545,0
20240514,105700,52994730,3545,3545,3545,3545,0
20240514,105600,52994730,3545,3545,3545,3545,50
20240514,105500,52817480,3545,3545,3545,3545,0
20240514,105400,52817480,3545,3545,3545,3545,0
20240514,105300,52817480,3545,3545,3545,3545,138
20240514,105200,52328270,3550,3550,3550,3550,1
20240514,105100,52324720,3550,3550,3550,3550,19
20240514,105000,52257270,3555,3555,3555,3555,0
20240514,104900,52257270,3555,3555,3555,3555,0
20240514,104800,52257270,3555,3555,3555,3555,0
20240514,104700,52257270,3555,3555,3555,3555,10
20240514,104600,52221720,3555,3555,3555,3555,0
20240514,104500,52221720,3555,3555,3555,3555,0
20240514,104400,52221720,3555,3555,3555,3555,0
20240514,104300,52221720,3555,3555,3555,3555,50
20240514,104200,52043970,3555,3555,3555,3555,30
20240514,104100,51937320,3540,3555,3555,3540,337
20240514,104000,50742735,3550,3550,3550,3550,0
20240514,103900,50742735,3550,3550,3550,3550,0
20240514,103800,50742735,3550,3550,3550,3550,100
20240514,103700,50387735,3550,3550,3550,3550,100
20240514,103600,50032735,3545,3545,3545,3545,0
20240514,103500,50032735,3545,3535,3545,3535,6
20240514,103400,50011480,3540,3545,3545,3540,430
20240514,103300,48488755,3545,3545,3545,3545,10
20240514,103200,48453305,3545,3540,3545,3540,4
20240514,103100,48439135,3540,3540,3540,3540,2
20240514,103000,48432055,3545,3545,3545,3545,0
20240514,102900,48432055,3545,3540,3545,3540,91
20240514,102800,48109465,3540,3540,3540,3540,1
20240514,102700,48105925,3540,3540,3540,3540,0
20240514,102600,48105925,3540,3540,3540,3540,128
20240514,102500,47652805,3540,3545,3545,3540,1750
20240514,102400,41454510,3550,3550,3550,3550,0
20240514,102300,41454510,3550,3550,3550,3550,0
20240514,102200,41454510,3550,3550,3550,3550,0
20240514,102100,41454510,3550,3550,3550,3550,0
20240514,102000,41454510,3550,3550,3550,3550,167
20240514,101900,40861660,3550,3550,3550,3550,11
20240514,101800,40822610,3550,3550,3550,3550,0
20240514,101700,40822610,3550,3550,3550,3550,22
20240514,101600,40744510,3545,3545,3545,3545,0
20240514,101500,40744510,3545,3545,3545,3545,0
20240514,101400,40744510,3545,3545,3545,3545,0
20240514,101300,40744510,3545,3545,3545,3545,0
20240514,101200,40744510,3545,3545,3545,3545,300
20240514,101100,39681010,3545,3545,3545,3545,0
20240514,101000,39681010,3545,3545,3545,3545,50
20240514,100900,39503760,3555,3555,3555,3555,0
20240514,100800,39503760,3555,3555,3555,3555,0
20240514,100700,39503760,3555,3555,3555,3555,0
20240514,100600,39503760,3555,3555,3555,3555,0
20240514,100500,39503760,3555,3555,3555,3555,10
20240514,100400,39468210,3560,3560,3560,3560,0
20240514,100300,39468210,3560,3560,3560,3560,0
20240514,100200,39468210,3560,3560,3560,3560,0
20240514,100100,39468210,3560,3560,3560,3560,0
20240514,100000,39468210,3560,3560,3560,3560,0
20240514,095900,39468210,3560,3560,3560,3560,38
20240514,095800,39332930,3550,3550,3550,3550,0
20240514,095700,39332930,3550,3550,3550,3550,0
20240514,095600,39332930,3550,3550,3550,3550,0
20240514,095500,39332930,3550,3550,3550,3550,476
20240514,095400,37643130,3560,3560,3560,3560,0
20240514,095300,37643130,3560,3560,3560,3560,0
20240514,095200,37643130,3560,3560,3560,3560,0
20240514,095100,37643130,3560,3560,3560,3560,10
20240514,095000,37607530,3560,3560,3560,3560,18
20240514,094900,37543450,3550,3550,3550,3550,0
20240514,094800,37543450,3550,3550,3550,3550,0
20240514,094700,37543450,3550,3550,3550,3550,0
20240514,094600,37543450,3550,3550,3550,3550,0
20240514,094500,37543450,3550,3550,3550,3550,0
20240514,094400,37543450,3550,3550,3550,3550,580
20240514,094300,35484450,3550,3550,3550,3550,0
20240514,094200,35484450,3550,3550,3550,3550,0
20240514,094100,35484450,3550,3550,3550,3550,23
20240514,094000,35402800,3560,3560,3560,3560,0
20240514,093900,35402800,3560,3560,3560,3560,0
20240514,093800,35402800,3560,3560,3560,3560,0
20240514,093700,35402800,3560,3560,3560,3560,10
20240514,093600,35367200,3565,3565,3565,3565,0
20240514,093500,35367200,3565,3565,3565,3565,0
20240514,093400,35367200,3565,3565,3565,3565,0
20240514,093300,35367200,3565,3565,3565,3565,0
20240514,093200,35367200,3565,3565,3565,3565,1
20240514,093100,35363635,3565,3565,3565,3565,0
20240514,093000,35363635,3565,3565,3565,3565,0
20240514,092900,35363635,3565,3565,3565,3565,0
20240514,092800,35363635,3565,3565,3565,3565,0
20240514,092700,35363635,3565,3565,3565,3565,0
20240514,092600,35363635,3565,3565,3565,3565,55
20240514,092500,35167560,3560,3560,3560,3560,0
20240514,092400,35167560,3560,3560,3560,3560,774
20240514,092300,32412120,3565,3565,3565,3565,10
20240514,092200,32376470,3560,3560,3560,3560,23
20240514,092100,32294590,3560,3560,3560,3560,177
20240514,092000,31664470,3560,3560,3560,3560,0
20240514,091900,31664470,3560,3560,3560,3560,11
20240514,091800,31625310,3550,3550,3550,3550,0
20240514,091700,31625310,3550,3550,3550,3550,0
20240514,091600,31625310,3550,3550,3550,3550,776
20240514,091500,28870510,3560,3560,3560,3560,0
20240514,091400,28870510,3560,3560,3560,3560,0
20240514,091300,28870510,3560,3560,3560,3560,16
20240514,091200,28813550,3560,3560,3560,3560,0
20240514,091100,28813550,3560,3540,3560,3530,231
20240514,091000,27997160,3540,3540,3540,3540,0
20240514,090900,27997160,3540,3540,3540,3540,80
20240514,090800,27713960,3525,3525,3525,3525,0
20240514,090700,27713960,3525,3525,3525,3525,0
20240514,090600,27713960,3525,3530,3530,3525,886
20240514,090500,24590735,3545,3540,3545,3520,5288
20240514,090400,5936815,3550,3550,3550,3550,130
20240514,090300,5475315,3550,3550,3550,3550,205
20240514,090200,4747565,3565,3565,3565,3565,0
20240514,090100,4747565,3565,3565,3565,3535,502
20240514,090000,2972935,3535,3535,3535,3535,841