KissMeData/044340/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192500,92341780,9150,9150,9150,9150,80
20240514,192400,92341780,9150,9150,9150,9150,0
20240514,192300,92341780,9150,9150,9150,9150,0
20240514,192200,92341780,9150,9150,9150,9150,0
20240514,192100,92341780,9150,9150,9150,9150,0
20240514,192000,92341780,9150,9150,9150,9150,0
20240514,191900,92341780,9150,9150,9150,9150,0
20240514,191800,92341780,9150,9150,9150,9150,0
20240514,191700,92341780,9150,9150,9150,9150,0
20240514,191600,92341780,9150,9150,9150,9150,0
20240514,191500,92341780,9150,9150,9150,9150,0
20240514,191400,92341780,9150,9150,9150,9150,0
20240514,191300,92341780,9150,9150,9150,9150,0
20240514,191200,92341780,9150,9150,9150,9150,0
20240514,191100,92341780,9150,9150,9150,9150,0
20240514,191000,92341780,9150,9150,9150,9150,0
20240514,190900,92341780,9150,9150,9150,9150,0
20240514,190800,92341780,9150,9150,9150,9150,0
20240514,190700,92341780,9150,9150,9150,9150,0
20240514,190600,92341780,9150,9150,9150,9150,0
20240514,190500,92341780,9150,9150,9150,9150,0
20240514,190400,92341780,9150,9150,9150,9150,0
20240514,190300,92341780,9150,9150,9150,9150,0
20240514,190200,92341780,9150,9150,9150,9150,0
20240514,190100,92341780,9150,9150,9150,9150,0
20240514,190000,92341780,9150,9150,9150,9150,0
20240514,185900,92341780,9150,9150,9150,9150,0
20240514,185800,92341780,9150,9150,9150,9150,0
20240514,185700,92341780,9150,9150,9150,9150,0
20240514,185600,92341780,9150,9150,9150,9150,0
20240514,185500,92341780,9150,9150,9150,9150,80
20240514,185400,92341780,9150,9150,9150,9150,0
20240514,185300,92341780,9150,9150,9150,9150,0
20240514,185200,92341780,9150,9150,9150,9150,0
20240514,185100,92341780,9150,9150,9150,9150,0
20240514,185000,92341780,9150,9150,9150,9150,0
20240514,184900,92341780,9150,9150,9150,9150,0
20240514,184800,92341780,9150,9150,9150,9150,0
20240514,184700,92341780,9150,9150,9150,9150,0
20240514,184600,92341780,9150,9150,9150,9150,0
20240514,184500,92341780,9150,9150,9150,9150,0
20240514,184400,92341780,9150,9150,9150,9150,0
20240514,184300,92341780,9150,9150,9150,9150,0
20240514,184200,92341780,9150,9150,9150,9150,0
20240514,184100,92341780,9150,9150,9150,9150,0
20240514,184000,92341780,9150,9150,9150,9150,0
20240514,183900,92341780,9150,9150,9150,9150,0
20240514,183800,92341780,9150,9150,9150,9150,0
20240514,183700,92341780,9150,9150,9150,9150,0
20240514,183600,92341780,9150,9150,9150,9150,0
20240514,183500,92341780,9150,9150,9150,9150,0
20240514,183400,92341780,9150,9150,9150,9150,0
20240514,183300,92341780,9150,9150,9150,9150,0
20240514,183200,92341780,9150,9150,9150,9150,0
20240514,183100,92341780,9150,9150,9150,9150,0
20240514,183000,92341780,9150,9150,9150,9150,0
20240514,182900,92341780,9150,9150,9150,9150,0
20240514,182800,92341780,9150,9150,9150,9150,0
20240514,182700,92341780,9150,9150,9150,9150,0
20240514,182600,92341780,9150,9150,9150,9150,0
20240514,182500,92341780,9150,9150,9150,9150,80
20240514,182400,92341780,9150,9150,9150,9150,0
20240514,182300,92341780,9150,9150,9150,9150,0
20240514,182200,92341780,9150,9150,9150,9150,0
20240514,182100,92341780,9150,9150,9150,9150,0
20240514,182000,92341780,9150,9150,9150,9150,0
20240514,181900,92341780,9150,9150,9150,9150,0
20240514,181800,92341780,9150,9150,9150,9150,0
20240514,181700,92341780,9150,9150,9150,9150,0
20240514,181600,92341780,9150,9150,9150,9150,0
20240514,181500,92341780,9150,9150,9150,9150,0
20240514,181400,92341780,9150,9150,9150,9150,0
20240514,181300,92341780,9150,9150,9150,9150,0
20240514,181200,92341780,9150,9150,9150,9150,0
20240514,181100,92341780,9150,9150,9150,9150,0
20240514,181000,92341780,9150,9150,9150,9150,0
20240514,180900,92341780,9150,9150,9150,9150,0
20240514,180800,92341780,9150,9150,9150,9150,0
20240514,180700,92341780,9150,9150,9150,9150,0
20240514,180600,92341780,9150,9150,9150,9150,0
20240514,180500,92341780,9150,9150,9150,9150,0
20240514,180400,92341780,9150,9150,9150,9150,0
20240514,180300,92341780,9150,9150,9150,9150,0
20240514,180200,92341780,9150,9150,9150,9150,0
20240514,180100,92341780,9150,9150,9150,9150,0
20240514,180000,92341780,9150,9150,9150,9150,0
20240514,175900,92341780,9150,9150,9150,9150,0
20240514,175800,92341780,9150,9150,9150,9150,0
20240514,175700,92341780,9150,9150,9150,9150,0
20240514,175600,92341780,9150,9150,9150,9150,0
20240514,175500,92341780,9150,9150,9150,9150,80
20240514,175400,92341780,9150,9150,9150,9150,0
20240514,175300,92341780,9150,9150,9150,9150,0
20240514,175200,92341780,9150,9150,9150,9150,0
20240514,175100,92341780,9150,9150,9150,9150,0
20240514,175000,92341780,9150,9150,9150,9150,0
20240514,174900,92341780,9150,9150,9150,9150,0
20240514,174800,92341780,9150,9150,9150,9150,0
20240514,174700,92341780,9150,9150,9150,9150,0
20240514,174600,92341780,9150,9150,9150,9150,0
20240514,174500,92341780,9150,9150,9150,9150,0
20240514,174400,92341780,9150,9150,9150,9150,0
20240514,174300,92341780,9150,9150,9150,9150,0
20240514,174200,92341780,9150,9150,9150,9150,0
20240514,174100,92341780,9150,9150,9150,9150,0
20240514,174000,92341780,9150,9150,9150,9150,0
20240514,173900,92341780,9150,9150,9150,9150,0
20240514,173800,92341780,9150,9150,9150,9150,0
20240514,173700,92341780,9150,9150,9150,9150,0
20240514,173600,92341780,9150,9150,9150,9150,0
20240514,173500,92341780,9150,9150,9150,9150,0
20240514,173400,92341780,9150,9150,9150,9150,0
20240514,173300,92341780,9150,9150,9150,9150,0
20240514,173200,92341780,9150,9150,9150,9150,0
20240514,173100,92341780,9150,9150,9150,9150,0
20240514,173000,92341780,9150,9150,9150,9150,0
20240514,172900,92341780,9150,9150,9150,9150,0
20240514,172800,92341780,9150,9150,9150,9150,0
20240514,172700,92341780,9150,9150,9150,9150,0
20240514,172600,92341780,9150,9150,9150,9150,0
20240514,172500,92341780,9150,9150,9150,9150,80
20240514,172400,92341780,9150,9150,9150,9150,0
20240514,172300,92341780,9150,9150,9150,9150,0
20240514,172200,92341780,9150,9150,9150,9150,0
20240514,172100,92341780,9150,9150,9150,9150,0
20240514,172000,92341780,9150,9150,9150,9150,0
20240514,171900,92341780,9150,9150,9150,9150,0
20240514,171800,92341780,9150,9150,9150,9150,0
20240514,171700,92341780,9150,9150,9150,9150,0
20240514,171600,92341780,9150,9150,9150,9150,0
20240514,171500,92341780,9150,9150,9150,9150,0
20240514,171400,92341780,9150,9150,9150,9150,0
20240514,171300,92341780,9150,9150,9150,9150,0
20240514,171200,92341780,9150,9150,9150,9150,0
20240514,171100,92341780,9150,9150,9150,9150,0
20240514,171000,92341780,9150,9150,9150,9150,0
20240514,170900,92341780,9150,9150,9150,9150,0
20240514,170800,92341780,9150,9150,9150,9150,0
20240514,170700,92341780,9150,9150,9150,9150,0
20240514,170600,92341780,9150,9150,9150,9150,0
20240514,170500,92341780,9150,9150,9150,9150,0
20240514,170400,92341780,9150,9150,9150,9150,0
20240514,170300,92341780,9150,9150,9150,9150,0
20240514,170200,92341780,9150,9150,9150,9150,0
20240514,170100,92341780,9150,9150,9150,9150,0
20240514,170000,92341780,9150,9150,9150,9150,0
20240514,165900,92341780,9150,9150,9150,9150,0
20240514,165800,92341780,9150,9150,9150,9150,0
20240514,165700,92341780,9150,9150,9150,9150,0
20240514,165600,92341780,9150,9150,9150,9150,0
20240514,165500,92341780,9150,9150,9150,9150,80
20240514,165400,92341780,9150,9150,9150,9150,0
20240514,165300,92341780,9150,9150,9150,9150,0
20240514,165200,92341780,9150,9150,9150,9150,0
20240514,165100,92341780,9150,9150,9150,9150,0
20240514,165000,92341780,9150,9150,9150,9150,0
20240514,164900,92341780,9150,9150,9150,9150,0
20240514,164800,92341780,9150,9150,9150,9150,0
20240514,164700,92341780,9150,9150,9150,9150,0
20240514,164600,92341780,9150,9150,9150,9150,0
20240514,164500,92341780,9150,9150,9150,9150,0
20240514,164400,92341780,9150,9150,9150,9150,0
20240514,164300,92341780,9150,9150,9150,9150,0
20240514,164200,92341780,9150,9150,9150,9150,0
20240514,164100,92341780,9150,9150,9150,9150,0
20240514,164000,92341780,9150,9150,9150,9150,0
20240514,163900,92341780,9150,9150,9150,9150,0
20240514,163800,92341780,9150,9150,9150,9150,0
20240514,163700,92341780,9150,9150,9150,9150,0
20240514,163600,92341780,9150,9150,9150,9150,0
20240514,163500,92341780,9150,9150,9150,9150,0
20240514,163400,92341780,9150,9150,9150,9150,0
20240514,163300,92341780,9150,9150,9150,9150,0
20240514,163200,92341780,9150,9150,9150,9150,0
20240514,163100,92341780,9150,9150,9150,9150,0
20240514,163000,92341780,9150,9150,9150,9150,0
20240514,162900,92341780,9150,9150,9150,9150,0
20240514,162800,92341780,9150,9150,9150,9150,0
20240514,162700,92341780,9150,9150,9150,9150,0
20240514,162600,92341780,9150,9150,9150,9150,0
20240514,162500,92341780,9150,9150,9150,9150,80
20240514,162400,92341780,9150,9150,9150,9150,0
20240514,162300,92341780,9150,9150,9150,9150,0
20240514,162200,92341780,9150,9150,9150,9150,0
20240514,162100,92341780,9150,9150,9150,9150,0
20240514,162000,92341780,9150,9150,9150,9150,0
20240514,161900,92341780,9150,9150,9150,9150,0
20240514,161800,92341780,9150,9150,9150,9150,0
20240514,161700,92341780,9150,9150,9150,9150,0
20240514,161600,92341780,9150,9150,9150,9150,0
20240514,161500,92341780,9150,9150,9150,9150,0
20240514,161400,92341780,9150,9150,9150,9150,0
20240514,161300,92341780,9150,9150,9150,9150,0
20240514,161200,92341780,9150,9150,9150,9150,0
20240514,161100,92341780,9150,9150,9150,9150,0
20240514,161000,92341780,9150,9150,9150,9150,0
20240514,160900,92341780,9150,9150,9150,9150,0
20240514,160800,92341780,9150,9150,9150,9150,0
20240514,160700,92341780,9150,9150,9150,9150,0
20240514,160600,92341780,9150,9150,9150,9150,0
20240514,160500,92341780,9150,9150,9150,9150,0
20240514,160400,92341780,9150,9150,9150,9150,0
20240514,160300,92341780,9150,9150,9150,9150,0
20240514,160200,92341780,9150,9150,9150,9150,0
20240514,160100,92341780,9150,9150,9150,9150,0
20240514,160000,92341780,9150,9150,9150,9150,0
20240514,155900,92341780,9150,9150,9150,9150,0
20240514,155800,92341780,9150,9150,9150,9150,0
20240514,155700,92341780,9150,9150,9150,9150,0
20240514,155600,92341780,9150,9150,9150,9150,0
20240514,155500,92341780,9150,9150,9150,9150,80
20240514,155400,92341780,9150,9150,9150,9150,0
20240514,155300,92341780,9150,9150,9150,9150,0
20240514,155200,92341780,9150,9150,9150,9150,0
20240514,155100,92341780,9150,9150,9150,9150,0
20240514,155000,92341780,9150,9150,9150,9150,0
20240514,154900,92341780,9150,9150,9150,9150,0
20240514,154800,92341780,9150,9150,9150,9150,0
20240514,154700,92341780,9150,9150,9150,9150,0
20240514,154600,92341780,9150,9150,9150,9150,0
20240514,154500,92341780,9150,9150,9150,9150,0
20240514,154400,92341780,9150,9150,9150,9150,0
20240514,154300,92341780,9150,9150,9150,9150,0
20240514,154200,92341780,9150,9150,9150,9150,0
20240514,154100,92341780,9150,9150,9150,9150,0
20240514,154000,92341780,9150,9150,9150,9150,0
20240514,153900,92341780,9150,9150,9150,9150,0
20240514,153800,92341780,9150,9150,9150,9150,0
20240514,153700,92341780,9150,9150,9150,9150,0
20240514,153600,92341780,9150,9150,9150,9150,0
20240514,153500,92341780,9150,9150,9150,9150,0
20240514,153400,92341780,9150,9150,9150,9150,0
20240514,153300,92341780,9150,9150,9150,9150,0
20240514,153200,92341780,9150,9150,9150,9150,0
20240514,153100,92341780,9150,9150,9150,9150,0
20240514,153000,92341780,9150,9150,9150,9150,80
20240514,152900,91609780,9120,9120,9120,9120,0
20240514,152800,91609780,9120,9120,9120,9120,0
20240514,152700,91609780,9120,9120,9120,9120,0
20240514,152600,91609780,9120,9120,9120,9120,0
20240514,152500,91609780,9120,9120,9120,9120,0
20240514,152400,91609780,9120,9120,9120,9120,0
20240514,152300,91609780,9120,9120,9120,9120,0
20240514,152200,91609780,9120,9120,9120,9120,0
20240514,152100,91609780,9120,9120,9120,9120,0
20240514,152000,91609780,9120,9120,9120,9120,0
20240514,151900,91609780,9120,9140,9140,9120,19
20240514,151800,91436180,9120,9120,9120,9120,286
20240514,151700,88827860,9130,9130,9130,9130,10
20240514,151600,88736560,9130,9140,9140,9130,88
20240514,151500,87932920,9140,9140,9140,9140,526
20240514,151400,83125280,9140,9140,9140,9140,29
20240514,151300,82860220,9140,9150,9150,9140,25
20240514,151200,82631480,9150,9150,9150,9150,0
20240514,151100,82631480,9150,9150,9150,9150,3
20240514,151000,82604030,9150,9140,9150,9140,96
20240514,150900,81726400,9140,9140,9140,9140,1
20240514,150800,81717260,9150,9150,9150,9150,10
20240514,150700,81625760,9140,9140,9140,9140,0
20240514,150600,81625760,9140,9140,9140,9140,0
20240514,150500,81625760,9140,9140,9140,9140,0
20240514,150400,81625760,9140,9140,9140,9140,0
20240514,150300,81625760,9140,9140,9140,9140,0
20240514,150200,81625760,9140,9140,9140,9140,0
20240514,150100,81625760,9140,9140,9140,9140,0
20240514,150000,81625760,9140,9140,9140,9140,0
20240514,145900,81625760,9140,9140,9140,9140,0
20240514,145800,81625760,9140,9140,9140,9140,0
20240514,145700,81625760,9140,9140,9140,9140,0
20240514,145600,81625760,9140,9140,9140,9140,0
20240514,145500,81625760,9140,9140,9140,9140,0
20240514,145400,81625760,9140,9140,9140,9140,0
20240514,145300,81625760,9140,9140,9140,9140,0
20240514,145200,81625760,9140,9140,9140,9140,110
20240514,145100,80620360,9150,9150,9150,9150,0
20240514,145000,80620360,9150,9150,9150,9150,1
20240514,144900,80611210,9150,9150,9150,9150,0
20240514,144800,80611210,9150,9150,9150,9150,10
20240514,144700,80519710,9150,9150,9150,9150,0
20240514,144600,80519710,9150,9150,9150,9150,0
20240514,144500,80519710,9150,9150,9150,9150,0
20240514,144400,80519710,9150,9150,9150,9150,1
20240514,144300,80510560,9150,9150,9150,9150,23
20240514,144200,80300110,9150,9150,9150,9150,0
20240514,144100,80300110,9150,9150,9150,9150,0
20240514,144000,80300110,9150,9150,9150,9150,0
20240514,143900,80300110,9150,9150,9150,9150,10
20240514,143800,80208610,9150,9150,9150,9150,0
20240514,143700,80208610,9150,9150,9150,9150,10
20240514,143600,80117110,9140,9140,9140,9140,50
20240514,143500,79660110,9140,9140,9140,9140,0
20240514,143400,79660110,9140,9140,9140,9140,1
20240514,143300,79650970,9150,9150,9150,9150,100
20240514,143200,78735970,9140,9140,9140,9140,0
20240514,143100,78735970,9140,9140,9140,9140,0
20240514,143000,78735970,9140,9140,9140,9140,0
20240514,142900,78735970,9140,9140,9140,9140,0
20240514,142800,78735970,9140,9140,9140,9140,12
20240514,142700,78626290,9150,9150,9150,9150,0
20240514,142600,78626290,9150,9150,9150,9150,0
20240514,142500,78626290,9150,9150,9150,9150,0
20240514,142400,78626290,9150,9150,9150,9150,0
20240514,142300,78626290,9150,9150,9150,9150,0
20240514,142200,78626290,9150,9150,9150,9150,0
20240514,142100,78626290,9150,9150,9150,9150,0
20240514,142000,78626290,9150,9150,9150,9150,0
20240514,141900,78626290,9150,9150,9150,9150,0
20240514,141800,78626290,9150,9150,9150,9150,0
20240514,141700,78626290,9150,9150,9150,9150,0
20240514,141600,78626290,9150,9150,9150,9150,0
20240514,141500,78626290,9150,9150,9150,9150,0
20240514,141400,78626290,9150,9150,9150,9150,0
20240514,141300,78626290,9150,9150,9150,9150,5
20240514,141200,78580540,9150,9150,9150,9150,1
20240514,141100,78571390,9140,9140,9140,9140,0
20240514,141000,78571390,9140,9140,9140,9140,0
20240514,140900,78571390,9140,9140,9140,9140,74
20240514,140800,77895030,9140,9140,9140,9140,250
20240514,140700,75610030,9140,9140,9140,9140,0
20240514,140600,75610030,9140,9140,9140,9140,0
20240514,140500,75610030,9140,9140,9140,9140,0
20240514,140400,75610030,9140,9140,9140,9140,0
20240514,140300,75610030,9140,9140,9140,9140,1
20240514,140200,75600890,9150,9150,9150,9150,0
20240514,140100,75600890,9150,9150,9150,9150,2
20240514,140000,75582590,9140,9140,9140,9140,191
20240514,135900,73836850,9140,9140,9140,9140,0
20240514,135800,73836850,9140,9140,9140,9140,0
20240514,135700,73836850,9140,9140,9140,9140,0
20240514,135600,73836850,9140,9140,9140,9140,41
20240514,135500,73462110,9140,9140,9140,9140,0
20240514,135400,73462110,9140,9140,9140,9140,0
20240514,135300,73462110,9140,9140,9140,9140,0
20240514,135200,73462110,9140,9140,9140,9140,0
20240514,135100,73462110,9140,9140,9140,9140,0
20240514,135000,73462110,9140,9140,9140,9140,0
20240514,134900,73462110,9140,9140,9140,9140,0
20240514,134800,73462110,9140,9140,9140,9140,0
20240514,134700,73462110,9140,9140,9140,9140,0
20240514,134600,73462110,9140,9140,9140,9140,0
20240514,134500,73462110,9140,9140,9140,9140,64
20240514,134400,72877150,9150,9150,9150,9150,50
20240514,134300,72419650,9150,9150,9150,9150,0
20240514,134200,72419650,9150,9150,9150,9150,0
20240514,134100,72419650,9150,9150,9150,9150,0
20240514,134000,72419650,9150,9150,9150,9150,0
20240514,133900,72419650,9150,9150,9150,9150,2
20240514,133800,72401350,9150,9150,9150,9150,10
20240514,133700,72309850,9150,9150,9150,9150,150
20240514,133600,70937350,9140,9140,9140,9140,74
20240514,133500,70260990,9140,9140,9140,9140,0
20240514,133400,70260990,9140,9140,9140,9140,0
20240514,133300,70260990,9140,9140,9140,9140,0
20240514,133200,70260990,9140,9140,9140,9140,0
20240514,133100,70260990,9140,9140,9140,9140,10
20240514,133000,70169590,9140,9140,9140,9140,7
20240514,132900,70105610,9140,9140,9140,9140,0
20240514,132800,70105610,9140,9150,9150,9140,955
20240514,132700,61367910,9150,9150,9150,9150,0
20240514,132600,61367910,9150,9150,9150,9150,0
20240514,132500,61367910,9150,9150,9150,9150,0
20240514,132400,61367910,9150,9150,9150,9150,0
20240514,132300,61367910,9150,9150,9150,9150,0
20240514,132200,61367910,9150,9150,9150,9150,2
20240514,132100,61349610,9140,9140,9140,9140,0
20240514,132000,61349610,9140,9140,9140,9140,4
20240514,131900,61313050,9140,9140,9140,9140,0
20240514,131800,61313050,9140,9140,9140,9140,0
20240514,131700,61313050,9140,9140,9140,9140,0
20240514,131600,61313050,9140,9140,9140,9140,1
20240514,131500,61303910,9140,9140,9140,9140,0
20240514,131400,61303910,9140,9140,9140,9140,0
20240514,131300,61303910,9140,9140,9140,9140,16
20240514,131200,61157670,9130,9130,9130,9130,0
20240514,131100,61157670,9130,9130,9130,9130,0
20240514,131000,61157670,9130,9130,9130,9130,0
20240514,130900,61157670,9130,9130,9130,9130,30
20240514,130800,60883770,9140,9140,9140,9140,0
20240514,130700,60883770,9140,9140,9140,9140,12
20240514,130600,60774090,9140,9140,9140,9140,3
20240514,130500,60746670,9140,9140,9140,9140,0
20240514,130400,60746670,9140,9140,9140,9140,20
20240514,130300,60563870,9130,9130,9130,9130,0
20240514,130200,60563870,9130,9130,9130,9130,0
20240514,130100,60563870,9130,9130,9130,9130,0
20240514,130000,60563870,9130,9130,9130,9130,0
20240514,125900,60563870,9130,9130,9130,9130,0
20240514,125800,60563870,9130,9130,9130,9130,0
20240514,125700,60563870,9130,9130,9130,9130,0
20240514,125600,60563870,9130,9130,9130,9130,0
20240514,125500,60563870,9130,9130,9130,9130,0
20240514,125400,60563870,9130,9130,9130,9130,0
20240514,125300,60563870,9130,9130,9130,9130,0
20240514,125200,60563870,9130,9130,9130,9130,11
20240514,125100,60463440,9130,9130,9130,9130,0
20240514,125000,60463440,9130,9130,9130,9130,0
20240514,124900,60463440,9130,9130,9130,9130,0
20240514,124800,60463440,9130,9130,9130,9130,1
20240514,124700,60454310,9130,9130,9130,9130,0
20240514,124600,60454310,9130,9130,9130,9130,1
20240514,124500,60445180,9130,9130,9130,9130,20
20240514,124400,60262580,9130,9130,9130,9130,40
20240514,124300,59897380,9130,9130,9130,9130,209
20240514,124200,57989210,9150,9150,9150,9150,110
20240514,124100,56982710,9150,9150,9150,9150,40
20240514,124000,56616710,9150,9150,9150,9150,0
20240514,123900,56616710,9150,9150,9150,9150,0
20240514,123800,56616710,9150,9150,9150,9150,0
20240514,123700,56616710,9150,9150,9150,9150,0
20240514,123600,56616710,9150,9150,9150,9150,0
20240514,123500,56616710,9150,9150,9150,9150,0
20240514,123400,56616710,9150,9150,9150,9150,0
20240514,123300,56616710,9150,9120,9150,9120,751
20240514,123200,49764970,9110,9110,9110,9110,0
20240514,123100,49764970,9110,9110,9110,9110,0
20240514,123000,49764970,9110,9110,9110,9110,0
20240514,122900,49764970,9110,9110,9110,9110,0
20240514,122800,49764970,9110,9110,9110,9110,93
20240514,122700,48917740,9120,9120,9120,9120,1
20240514,122600,48908620,9110,9110,9110,9110,110
20240514,122500,47906520,9120,9120,9120,9120,0
20240514,122400,47906520,9120,9120,9120,9120,0
20240514,122300,47906520,9120,9120,9120,9120,59
20240514,122200,47368440,9110,9110,9110,9110,0
20240514,122100,47368440,9110,9110,9110,9110,0
20240514,122000,47368440,9110,9110,9110,9110,0
20240514,121900,47368440,9110,9110,9110,9110,0
20240514,121800,47368440,9110,9110,9110,9110,0
20240514,121700,47368440,9110,9110,9110,9110,0
20240514,121600,47368440,9110,9110,9110,9110,0
20240514,121500,47368440,9110,9110,9110,9110,0
20240514,121400,47368440,9110,9110,9110,9110,0
20240514,121300,47368440,9110,9110,9110,9110,0
20240514,121200,47368440,9110,9110,9110,9110,0
20240514,121100,47368440,9110,9110,9110,9110,0
20240514,121000,47368440,9110,9110,9110,9110,0
20240514,120900,47368440,9110,9110,9110,9110,0
20240514,120800,47368440,9110,9110,9110,9110,0
20240514,120700,47368440,9110,9110,9110,9110,0
20240514,120600,47368440,9110,9110,9110,9110,0
20240514,120500,47368440,9110,9110,9110,9110,45
20240514,120400,46958490,9110,9110,9110,9110,0
20240514,120300,46958490,9110,9120,9120,9110,160
20240514,120200,45499390,9110,9110,9110,9110,0
20240514,120100,45499390,9110,9110,9110,9110,0
20240514,120000,45499390,9110,9110,9110,9110,0
20240514,115900,45499390,9110,9110,9110,9110,0
20240514,115800,45499390,9110,9110,9110,9110,0
20240514,115700,45499390,9110,9110,9110,9110,0
20240514,115600,45499390,9110,9110,9110,9110,1
20240514,115500,45490280,9110,9110,9110,9110,1
20240514,115400,45481170,9110,9110,9110,9110,0
20240514,115300,45481170,9110,9110,9110,9110,0
20240514,115200,45481170,9110,9110,9110,9110,0
20240514,115100,45481170,9110,9110,9110,9110,0
20240514,115000,45481170,9110,9110,9110,9110,1
20240514,114900,45472060,9120,9120,9120,9120,5
20240514,114800,45426460,9120,9120,9120,9120,70
20240514,114700,44788060,9110,9110,9110,9110,11
20240514,114600,44687850,9120,9120,9120,9120,0
20240514,114500,44687850,9120,9120,9120,9120,18
20240514,114400,44523690,9110,9110,9110,9110,0
20240514,114300,44523690,9110,9110,9110,9110,97
20240514,114200,43640020,9120,9120,9120,9120,2
20240514,114100,43621780,9120,9120,9120,9120,0
20240514,114000,43621780,9120,9120,9120,9120,0
20240514,113900,43621780,9120,9120,9120,9120,1
20240514,113800,43612660,9120,9120,9120,9120,0
20240514,113700,43612660,9120,9120,9120,9120,0
20240514,113600,43612660,9120,9120,9120,9120,0
20240514,113500,43612660,9120,9120,9120,9120,0
20240514,113400,43612660,9120,9120,9120,9120,0
20240514,113300,43612660,9120,9120,9120,9120,0
20240514,113200,43612660,9120,9120,9120,9120,0
20240514,113100,43612660,9120,9120,9120,9120,0
20240514,113000,43612660,9120,9120,9120,9120,5
20240514,112900,43567060,9120,9120,9120,9120,14
20240514,112800,43439380,9120,9120,9120,9120,0
20240514,112700,43439380,9120,9120,9120,9120,0
20240514,112600,43439380,9120,9120,9120,9120,0
20240514,112500,43439380,9120,9120,9120,9120,0
20240514,112400,43439380,9120,9120,9120,9120,10
20240514,112300,43348180,9120,9120,9120,9120,0
20240514,112200,43348180,9120,9130,9130,9120,16
20240514,112100,43202210,9130,9130,9130,9130,30
20240514,112000,42928310,9110,9140,9140,9110,1200
20240514,111900,31982490,9150,9150,9150,9150,2
20240514,111800,31964190,9150,9150,9150,9150,0
20240514,111700,31964190,9150,9150,9150,9150,0
20240514,111600,31964190,9150,9150,9150,9150,1
20240514,111500,31955040,9140,9140,9140,9140,0
20240514,111400,31955040,9140,9140,9140,9140,185
20240514,111300,30264140,9140,9140,9140,9140,0
20240514,111200,30264140,9140,9140,9140,9140,0
20240514,111100,30264140,9140,9140,9140,9140,0
20240514,111000,30264140,9140,9140,9140,9140,0
20240514,110900,30264140,9140,9140,9140,9140,2
20240514,110800,30245860,9140,9140,9140,9140,0
20240514,110700,30245860,9140,9140,9140,9140,11
20240514,110600,30145320,9150,9150,9150,9150,0
20240514,110500,30145320,9150,9150,9150,9150,0
20240514,110400,30145320,9150,9150,9150,9150,0
20240514,110300,30145320,9150,9150,9150,9150,0
20240514,110200,30145320,9150,9150,9150,9150,0
20240514,110100,30145320,9150,9150,9150,9150,10
20240514,110000,30053820,9140,9140,9140,9140,0
20240514,105900,30053820,9140,9140,9140,9140,0
20240514,105800,30053820,9140,9140,9140,9140,0
20240514,105700,30053820,9140,9140,9140,9140,0
20240514,105600,30053820,9140,9140,9140,9140,0
20240514,105500,30053820,9140,9140,9140,9140,44
20240514,105400,29651660,9140,9140,9140,9140,0
20240514,105300,29651660,9140,9140,9140,9140,0
20240514,105200,29651660,9140,9140,9140,9140,0
20240514,105100,29651660,9140,9140,9140,9140,0
20240514,105000,29651660,9140,9140,9140,9140,11
20240514,104900,29551120,9150,9150,9150,9150,1
20240514,104800,29541970,9150,9150,9150,9150,0
20240514,104700,29541970,9150,9150,9150,9150,0
20240514,104600,29541970,9150,9150,9150,9150,0
20240514,104500,29541970,9150,9150,9150,9150,0
20240514,104400,29541970,9150,9150,9150,9150,10
20240514,104300,29450470,9150,9150,9150,9150,0
20240514,104200,29450470,9150,9150,9150,9150,0
20240514,104100,29450470,9150,9150,9150,9150,0
20240514,104000,29450470,9150,9150,9150,9150,0
20240514,103900,29450470,9150,9150,9150,9150,0
20240514,103800,29450470,9150,9150,9150,9150,0
20240514,103700,29450470,9150,9150,9150,9150,0
20240514,103600,29450470,9150,9140,9150,9140,2
20240514,103500,29432180,9140,9140,9140,9140,0
20240514,103400,29432180,9140,9140,9140,9140,0
20240514,103300,29432180,9140,9140,9140,9140,0
20240514,103200,29432180,9140,9140,9140,9140,0
20240514,103100,29432180,9140,9140,9140,9140,673
20240514,103000,23280960,9130,9130,9130,9130,0
20240514,102900,23280960,9130,9130,9130,9130,69
20240514,102800,22650990,9140,9140,9140,9140,1
20240514,102700,22641850,9130,9130,9130,9130,0
20240514,102600,22641850,9130,9130,9130,9130,0
20240514,102500,22641850,9130,9130,9130,9130,0
20240514,102400,22641850,9130,9130,9130,9130,1
20240514,102300,22632720,9140,9140,9140,9140,0
20240514,102200,22632720,9140,9140,9140,9140,10
20240514,102100,22541320,9140,9140,9140,9140,10
20240514,102000,22449920,9140,9140,9140,9140,0
20240514,101900,22449920,9140,9140,9140,9140,0
20240514,101800,22449920,9140,9140,9140,9140,33
20240514,101700,22148300,9140,9140,9140,9140,0
20240514,101600,22148300,9140,9140,9140,9140,0
20240514,101500,22148300,9140,9140,9140,9140,24
20240514,101400,21928940,9140,9140,9140,9140,10
20240514,101300,21837540,9140,9140,9140,9140,0
20240514,101200,21837540,9140,9140,9140,9140,1
20240514,101100,21828400,9140,9140,9140,9140,1
20240514,101000,21819260,9140,9140,9140,9140,1
20240514,100900,21810120,9140,9140,9140,9140,0
20240514,100800,21810120,9140,9140,9140,9140,62
20240514,100700,21243440,9140,9140,9140,9140,0
20240514,100600,21243440,9140,9140,9140,9140,0
20240514,100500,21243440,9140,9140,9140,9140,10
20240514,100400,21152040,9140,9140,9140,9140,15
20240514,100300,21014940,9140,9140,9140,9140,10
20240514,100200,20923540,9140,9140,9140,9140,0
20240514,100100,20923540,9140,9140,9140,9140,10
20240514,100000,20832140,9150,9150,9150,9150,0
20240514,095900,20832140,9150,9150,9150,9150,1
20240514,095800,20822990,9140,9140,9140,9140,0
20240514,095700,20822990,9140,9140,9140,9140,0
20240514,095600,20822990,9140,9140,9140,9140,22
20240514,095500,20621910,9130,9130,9130,9130,0
20240514,095400,20621910,9130,9150,9150,9130,26
20240514,095300,20384490,9150,9150,9150,9150,0
20240514,095200,20384490,9150,9150,9150,9150,0
20240514,095100,20384490,9150,9150,9150,9150,3
20240514,095000,20357040,9140,9140,9140,9140,0
20240514,094900,20357040,9140,9140,9140,9140,13
20240514,094800,20238220,9150,9140,9150,9140,183
20240514,094700,18564100,9150,9150,9150,9150,1
20240514,094600,18554950,9150,9150,9150,9150,0
20240514,094500,18554950,9150,9150,9150,9150,0
20240514,094400,18554950,9150,9150,9150,9150,0
20240514,094300,18554950,9150,9150,9150,9150,0
20240514,094200,18554950,9150,9150,9150,9150,0
20240514,094100,18554950,9150,9150,9150,9150,0
20240514,094000,18554950,9150,9150,9150,9150,0
20240514,093900,18554950,9150,9150,9150,9150,0
20240514,093800,18554950,9150,9140,9150,9140,66
20240514,093700,17951060,9140,9140,9140,9140,0
20240514,093600,17951060,9140,9140,9140,9140,37
20240514,093500,17612880,9140,9140,9140,9140,0
20240514,093400,17612880,9140,9140,9140,9140,10
20240514,093300,17521480,9140,9140,9140,9140,0
20240514,093200,17521480,9140,9140,9140,9140,4
20240514,093100,17484920,9110,9110,9110,9110,0
20240514,093000,17484920,9110,9110,9110,9110,0
20240514,092900,17484920,9110,9110,9110,9110,21
20240514,092800,17293610,9110,9110,9110,9110,8
20240514,092700,17220730,9110,9110,9110,9110,16
20240514,092600,17074970,9140,9140,9140,9140,0
20240514,092500,17074970,9140,9140,9140,9140,0
20240514,092400,17074970,9140,9140,9140,9140,1
20240514,092300,17065830,9110,9110,9110,9110,0
20240514,092200,17065830,9110,9110,9110,9110,0
20240514,092100,17065830,9110,9110,9110,9110,0
20240514,092000,17065830,9110,9110,9110,9110,0
20240514,091900,17065830,9110,9110,9110,9110,0
20240514,091800,17065830,9110,9110,9110,9110,71
20240514,091700,16419020,9130,9130,9130,9130,5
20240514,091600,16373370,9130,9140,9140,9130,16
20240514,091500,16227140,9160,9160,9160,9160,0
20240514,091400,16227140,9160,9160,9160,9160,4
20240514,091300,16190500,9140,9140,9160,9140,6
20240514,091200,16135620,9150,9150,9150,9150,111
20240514,091100,15119970,9150,9150,9150,9150,120
20240514,091000,14021970,9160,9160,9160,9160,9
20240514,090900,13939530,9160,9160,9160,9160,74
20240514,090800,13261690,9160,9160,9160,9160,0
20240514,090700,13261690,9160,9160,9160,9160,2
20240514,090600,13243370,9160,9160,9160,9160,45
20240514,090500,12831170,9160,9160,9160,9160,50
20240514,090400,12373170,9160,9160,9160,9160,120
20240514,090300,11273970,9160,9140,9160,9140,1203
20240514,090200,255150,9130,9130,9130,9130,0
20240514,090100,255150,9130,9110,9130,9110,20
20240514,090000,72800,9100,9100,9100,9100,8