KissMeData/000020/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183000,239935290,8620,8620,8620,8620,814
20240514,182900,239935290,8620,8620,8620,8620,0
20240514,182800,239935290,8620,8620,8620,8620,0
20240514,182700,239935290,8620,8620,8620,8620,0
20240514,182600,239935290,8620,8620,8620,8620,0
20240514,182500,239935290,8620,8620,8620,8620,0
20240514,182400,239935290,8620,8620,8620,8620,0
20240514,182300,239935290,8620,8620,8620,8620,0
20240514,182200,239935290,8620,8620,8620,8620,0
20240514,182100,239935290,8620,8620,8620,8620,0
20240514,182000,239935290,8620,8620,8620,8620,0
20240514,181900,239935290,8620,8620,8620,8620,0
20240514,181800,239935290,8620,8620,8620,8620,0
20240514,181700,239935290,8620,8620,8620,8620,0
20240514,181600,239935290,8620,8620,8620,8620,0
20240514,181500,239935290,8620,8620,8620,8620,0
20240514,181400,239935290,8620,8620,8620,8620,0
20240514,181300,239935290,8620,8620,8620,8620,0
20240514,181200,239935290,8620,8620,8620,8620,0
20240514,181100,239935290,8620,8620,8620,8620,0
20240514,181000,239935290,8620,8620,8620,8620,0
20240514,180900,239935290,8620,8620,8620,8620,0
20240514,180800,239935290,8620,8620,8620,8620,0
20240514,180700,239935290,8620,8620,8620,8620,0
20240514,180600,239935290,8620,8620,8620,8620,0
20240514,180500,239935290,8620,8620,8620,8620,0
20240514,180400,239935290,8620,8620,8620,8620,0
20240514,180300,239935290,8620,8620,8620,8620,0
20240514,180200,239935290,8620,8620,8620,8620,0
20240514,180100,239935290,8620,8620,8620,8620,0
20240514,180000,239935290,8620,8620,8620,8620,814
20240514,175900,239935290,8620,8620,8620,8620,0
20240514,175800,239935290,8620,8620,8620,8620,0
20240514,175700,239935290,8620,8620,8620,8620,0
20240514,175600,239935290,8620,8620,8620,8620,0
20240514,175500,239935290,8620,8620,8620,8620,0
20240514,175400,239935290,8620,8620,8620,8620,0
20240514,175300,239935290,8620,8620,8620,8620,0
20240514,175200,239935290,8620,8620,8620,8620,0
20240514,175100,239935290,8620,8620,8620,8620,0
20240514,175000,239935290,8620,8620,8620,8620,0
20240514,174900,239935290,8620,8620,8620,8620,0
20240514,174800,239935290,8620,8620,8620,8620,0
20240514,174700,239935290,8620,8620,8620,8620,0
20240514,174600,239935290,8620,8620,8620,8620,0
20240514,174500,239935290,8620,8620,8620,8620,0
20240514,174400,239935290,8620,8620,8620,8620,0
20240514,174300,239935290,8620,8620,8620,8620,0
20240514,174200,239935290,8620,8620,8620,8620,0
20240514,174100,239935290,8620,8620,8620,8620,0
20240514,174000,239935290,8620,8620,8620,8620,0
20240514,173900,239935290,8620,8620,8620,8620,0
20240514,173800,239935290,8620,8620,8620,8620,0
20240514,173700,239935290,8620,8620,8620,8620,0
20240514,173600,239935290,8620,8620,8620,8620,0
20240514,173500,239935290,8620,8620,8620,8620,0
20240514,173400,239935290,8620,8620,8620,8620,0
20240514,173300,239935290,8620,8620,8620,8620,0
20240514,173200,239935290,8620,8620,8620,8620,0
20240514,173100,239935290,8620,8620,8620,8620,0
20240514,173000,239935290,8620,8620,8620,8620,814
20240514,172900,239935290,8620,8620,8620,8620,0
20240514,172800,239935290,8620,8620,8620,8620,0
20240514,172700,239935290,8620,8620,8620,8620,0
20240514,172600,239935290,8620,8620,8620,8620,0
20240514,172500,239935290,8620,8620,8620,8620,0
20240514,172400,239935290,8620,8620,8620,8620,0
20240514,172300,239935290,8620,8620,8620,8620,0
20240514,172200,239935290,8620,8620,8620,8620,0
20240514,172100,239935290,8620,8620,8620,8620,0
20240514,172000,239935290,8620,8620,8620,8620,0
20240514,171900,239935290,8620,8620,8620,8620,0
20240514,171800,239935290,8620,8620,8620,8620,0
20240514,171700,239935290,8620,8620,8620,8620,0
20240514,171600,239935290,8620,8620,8620,8620,0
20240514,171500,239935290,8620,8620,8620,8620,0
20240514,171400,239935290,8620,8620,8620,8620,0
20240514,171300,239935290,8620,8620,8620,8620,0
20240514,171200,239935290,8620,8620,8620,8620,0
20240514,171100,239935290,8620,8620,8620,8620,0
20240514,171000,239935290,8620,8620,8620,8620,0
20240514,170900,239935290,8620,8620,8620,8620,0
20240514,170800,239935290,8620,8620,8620,8620,0
20240514,170700,239935290,8620,8620,8620,8620,0
20240514,170600,239935290,8620,8620,8620,8620,0
20240514,170500,239935290,8620,8620,8620,8620,0
20240514,170400,239935290,8620,8620,8620,8620,0
20240514,170300,239935290,8620,8620,8620,8620,0
20240514,170200,239935290,8620,8620,8620,8620,0
20240514,170100,239935290,8620,8620,8620,8620,0
20240514,170000,239935290,8620,8620,8620,8620,814
20240514,165900,239935290,8620,8620,8620,8620,0
20240514,165800,239935290,8620,8620,8620,8620,0
20240514,165700,239935290,8620,8620,8620,8620,0
20240514,165600,239935290,8620,8620,8620,8620,0
20240514,165500,239935290,8620,8620,8620,8620,0
20240514,165400,239935290,8620,8620,8620,8620,0
20240514,165300,239935290,8620,8620,8620,8620,0
20240514,165200,239935290,8620,8620,8620,8620,0
20240514,165100,239935290,8620,8620,8620,8620,0
20240514,165000,239935290,8620,8620,8620,8620,0
20240514,164900,239935290,8620,8620,8620,8620,0
20240514,164800,239935290,8620,8620,8620,8620,0
20240514,164700,239935290,8620,8620,8620,8620,0
20240514,164600,239935290,8620,8620,8620,8620,0
20240514,164500,239935290,8620,8620,8620,8620,0
20240514,164400,239935290,8620,8620,8620,8620,0
20240514,164300,239935290,8620,8620,8620,8620,0
20240514,164200,239935290,8620,8620,8620,8620,0
20240514,164100,239935290,8620,8620,8620,8620,0
20240514,164000,239935290,8620,8620,8620,8620,0
20240514,163900,239935290,8620,8620,8620,8620,0
20240514,163800,239935290,8620,8620,8620,8620,0
20240514,163700,239935290,8620,8620,8620,8620,0
20240514,163600,239935290,8620,8620,8620,8620,0
20240514,163500,239935290,8620,8620,8620,8620,0
20240514,163400,239935290,8620,8620,8620,8620,0
20240514,163300,239935290,8620,8620,8620,8620,0
20240514,163200,239935290,8620,8620,8620,8620,0
20240514,163100,239935290,8620,8620,8620,8620,0
20240514,163000,239935290,8620,8620,8620,8620,814
20240514,162900,239935290,8620,8620,8620,8620,0
20240514,162800,239935290,8620,8620,8620,8620,0
20240514,162700,239935290,8620,8620,8620,8620,0
20240514,162600,239935290,8620,8620,8620,8620,0
20240514,162500,239935290,8620,8620,8620,8620,0
20240514,162400,239935290,8620,8620,8620,8620,0
20240514,162300,239935290,8620,8620,8620,8620,0
20240514,162200,239935290,8620,8620,8620,8620,0
20240514,162100,239935290,8620,8620,8620,8620,0
20240514,162000,239935290,8620,8620,8620,8620,0
20240514,161900,239935290,8620,8620,8620,8620,0
20240514,161800,239935290,8620,8620,8620,8620,0
20240514,161700,239935290,8620,8620,8620,8620,0
20240514,161600,239935290,8620,8620,8620,8620,0
20240514,161500,239935290,8620,8620,8620,8620,0
20240514,161400,239935290,8620,8620,8620,8620,0
20240514,161300,239935290,8620,8620,8620,8620,0
20240514,161200,239935290,8620,8620,8620,8620,0
20240514,161100,239935290,8620,8620,8620,8620,0
20240514,161000,239935290,8620,8620,8620,8620,0
20240514,160900,239935290,8620,8620,8620,8620,0
20240514,160800,239935290,8620,8620,8620,8620,0
20240514,160700,239935290,8620,8620,8620,8620,0
20240514,160600,239935290,8620,8620,8620,8620,0
20240514,160500,239935290,8620,8620,8620,8620,0
20240514,160400,239935290,8620,8620,8620,8620,0
20240514,160300,239935290,8620,8620,8620,8620,0
20240514,160200,239935290,8620,8620,8620,8620,0
20240514,160100,239935290,8620,8620,8620,8620,0
20240514,160000,239935290,8620,8620,8620,8620,814
20240514,155900,239935290,8620,8620,8620,8620,0
20240514,155800,239935290,8620,8620,8620,8620,0
20240514,155700,239935290,8620,8620,8620,8620,0
20240514,155600,239935290,8620,8620,8620,8620,0
20240514,155500,239935290,8620,8620,8620,8620,0
20240514,155400,239935290,8620,8620,8620,8620,0
20240514,155300,239935290,8620,8620,8620,8620,0
20240514,155200,239935290,8620,8620,8620,8620,0
20240514,155100,239935290,8620,8620,8620,8620,0
20240514,155000,239935290,8620,8620,8620,8620,0
20240514,154900,239935290,8620,8620,8620,8620,0
20240514,154800,239935290,8620,8620,8620,8620,0
20240514,154700,239935290,8620,8620,8620,8620,0
20240514,154600,239935290,8620,8620,8620,8620,0
20240514,154500,239935290,8620,8620,8620,8620,0
20240514,154400,239935290,8620,8620,8620,8620,0
20240514,154300,239935290,8620,8620,8620,8620,0
20240514,154200,239935290,8620,8620,8620,8620,0
20240514,154100,239935290,8620,8620,8620,8620,0
20240514,154000,239935290,8620,8620,8620,8620,0
20240514,153900,239935290,8620,8620,8620,8620,0
20240514,153800,239935290,8620,8620,8620,8620,0
20240514,153700,239935290,8620,8620,8620,8620,0
20240514,153600,239935290,8620,8620,8620,8620,0
20240514,153500,239935290,8620,8620,8620,8620,0
20240514,153400,239935290,8620,8620,8620,8620,0
20240514,153300,239935290,8620,8620,8620,8620,0
20240514,153200,239935290,8620,8620,8620,8620,0
20240514,153100,239935290,8620,8620,8620,8620,0
20240514,153000,239935290,8620,8620,8620,8620,1628
20240514,152900,232918610,8620,8620,8620,8620,0
20240514,152800,232918610,8620,8620,8620,8620,0
20240514,152700,232918610,8620,8620,8620,8620,0
20240514,152600,232918610,8620,8620,8620,8620,0
20240514,152500,232918610,8620,8620,8620,8620,0
20240514,152400,232918610,8620,8620,8620,8620,0
20240514,152300,232918610,8620,8620,8620,8620,0
20240514,152200,232918610,8620,8620,8620,8620,0
20240514,152100,232918610,8620,8620,8620,8620,0
20240514,152000,232918610,8620,8620,8620,8620,0
20240514,151900,232918610,8620,8600,8620,8600,51
20240514,151800,232479770,8620,8610,8620,8610,64
20240514,151700,231928650,8600,8610,8620,8600,113
20240514,151600,230955740,8610,8610,8610,8610,30
20240514,151500,230697440,8610,8610,8610,8610,10
20240514,151400,230611340,8610,8610,8620,8610,17
20240514,151300,230464890,8610,8610,8610,8610,64
20240514,151200,229913850,8600,8600,8600,8600,9
20240514,151100,229836450,8600,8610,8610,8600,61
20240514,151000,229311290,8600,8600,8600,8600,10
20240514,150900,229225290,8610,8600,8610,8600,91
20240514,150800,228441830,8600,8600,8620,8600,13
20240514,150700,228329950,8600,8610,8610,8600,10
20240514,150600,228243900,8610,8610,8620,8610,83
20240514,150500,227529230,8610,8610,8610,8610,10
20240514,150400,227443130,8610,8610,8620,8610,120
20240514,150300,226408820,8610,8600,8610,8600,10
20240514,150200,226322770,8600,8600,8600,8600,9
20240514,150100,226245370,8600,8600,8600,8600,10
20240514,150000,226159370,8600,8610,8610,8600,157
20240514,145900,224807640,8610,8620,8620,8610,13
20240514,145800,224695680,8610,8610,8620,8610,18
20240514,145700,224540680,8610,8610,8620,8610,12
20240514,145600,224437340,8620,8610,8620,8610,23
20240514,145500,224239170,8620,8610,8620,8610,12
20240514,145400,224135830,8620,8610,8620,8610,17
20240514,145300,223989420,8610,8610,8620,8610,12
20240514,145200,223886080,8600,8600,8620,8600,580
20240514,145100,218891770,8610,8600,8610,8600,213
20240514,145000,217057940,8610,8610,8610,8600,15
20240514,144900,216928890,8610,8610,8610,8580,2758
20240514,144800,193217200,8600,8600,8620,8600,11
20240514,144700,193122560,8610,8610,8620,8610,453
20240514,144600,189222080,8620,8620,8620,8610,13
20240514,144500,189110110,8610,8610,8620,8610,13
20240514,144400,188998150,8610,8610,8620,8610,11
20240514,144300,188903420,8610,8620,8620,8610,44
20240514,144200,188524240,8620,8620,8620,8610,214
20240514,144100,186681650,8610,8610,8620,8610,12
20240514,144000,186578310,8610,8610,8620,8610,11
20240514,143900,186483580,8610,8620,8620,8610,15
20240514,143800,186354380,8620,8620,8620,8610,13
20240514,143700,186242410,8610,8620,8620,8610,12
20240514,143600,186139070,8610,8610,8620,8610,11
20240514,143500,186044340,8600,8610,8620,8600,159
20240514,143400,184675380,8620,8610,8620,8610,314
20240514,143300,181971790,8610,8620,8620,8610,12
20240514,143200,181868450,8610,8610,8620,8610,11
20240514,143100,181773720,8610,8610,8620,8610,27
20240514,143000,181541230,8610,8620,8620,8610,13
20240514,142900,181429260,8610,8620,8620,8610,12
20240514,142800,181325920,8610,8610,8620,8610,149
20240514,142700,180043010,8610,8610,8610,8610,120
20240514,142600,179009810,8620,8620,8620,8620,2
20240514,142500,178992570,8620,8620,8620,8620,4
20240514,142400,178958090,8620,8620,8620,8620,2
20240514,142300,178940850,8620,8620,8620,8620,2
20240514,142200,178923610,8620,8610,8620,8610,203
20240514,142100,177175760,8610,8610,8610,8610,154
20240514,142000,175849820,8610,8610,8610,8610,2
20240514,141900,175832600,8610,8610,8610,8610,3
20240514,141800,175806770,8610,8610,8610,8610,90
20240514,141700,175031870,8610,8610,8610,8610,3
20240514,141600,175006040,8610,8610,8610,8610,0
20240514,141500,175006040,8610,8610,8610,8610,0
20240514,141400,175006040,8610,8610,8610,8610,0
20240514,141300,175006040,8610,8600,8610,8600,368
20240514,141200,171839560,8610,8610,8610,8610,2
20240514,141100,171822340,8610,8610,8610,8610,0
20240514,141000,171822340,8610,8610,8610,8610,200
20240514,140900,170100340,8600,8600,8600,8600,0
20240514,140800,170100340,8600,8600,8600,8600,506
20240514,140700,165748740,8600,8600,8600,8600,30
20240514,140600,165490740,8590,8590,8590,8590,1
20240514,140500,165482150,8590,8590,8590,8590,295
20240514,140400,162948100,8600,8600,8600,8600,0
20240514,140300,162948100,8600,8600,8600,8600,0
20240514,140200,162948100,8600,8600,8600,8600,116
20240514,140100,161950500,8600,8600,8600,8600,0
20240514,140000,161950500,8600,8600,8600,8600,0
20240514,135900,161950500,8600,8600,8600,8600,1
20240514,135800,161941900,8600,8600,8600,8600,0
20240514,135700,161941900,8600,8600,8600,8600,0
20240514,135600,161941900,8600,8600,8600,8600,4
20240514,135500,161907500,8600,8600,8600,8600,0
20240514,135400,161907500,8600,8600,8600,8600,4
20240514,135300,161873100,8600,8600,8600,8600,0
20240514,135200,161873100,8600,8600,8600,8600,0
20240514,135100,161873100,8600,8600,8600,8600,5
20240514,135000,161830100,8590,8590,8590,8590,0
20240514,134900,161830100,8590,8590,8590,8590,0
20240514,134800,161830100,8590,8590,8590,8590,42
20240514,134700,161469320,8600,8600,8600,8600,2
20240514,134600,161452120,8600,8600,8600,8600,0
20240514,134500,161452120,8600,8600,8600,8600,0
20240514,134400,161452120,8600,8600,8600,8600,100
20240514,134300,160592120,8600,8600,8600,8600,1
20240514,134200,160583520,8590,8590,8590,8590,0
20240514,134100,160583520,8590,8590,8590,8590,0
20240514,134000,160583520,8590,8590,8590,8590,146
20240514,133900,159329380,8590,8590,8590,8590,100
20240514,133800,158470380,8590,8590,8590,8590,1
20240514,133700,158461790,8590,8590,8590,8590,0
20240514,133600,158461790,8590,8590,8590,8590,0
20240514,133500,158461790,8590,8590,8590,8590,0
20240514,133400,158461790,8590,8590,8590,8590,72
20240514,133300,157843310,8580,8580,8580,8580,0
20240514,133200,157843310,8580,8580,8580,8580,0
20240514,133100,157843310,8580,8580,8580,8580,0
20240514,133000,157843310,8580,8590,8590,8580,208
20240514,132900,156056920,8590,8590,8590,8590,0
20240514,132800,156056920,8590,8590,8590,8590,0
20240514,132700,156056920,8590,8590,8590,8590,0
20240514,132600,156056920,8590,8590,8590,8590,0
20240514,132500,156056920,8590,8590,8590,8590,0
20240514,132400,156056920,8590,8590,8590,8590,9
20240514,132300,155979610,8590,8590,8590,8590,1
20240514,132200,155971020,8590,8590,8590,8590,3
20240514,132100,155945250,8590,8590,8590,8590,2
20240514,132000,155928070,8570,8570,8570,8570,0
20240514,131900,155928070,8570,8570,8570,8570,0
20240514,131800,155928070,8570,8570,8570,8570,0
20240514,131700,155928070,8570,8570,8570,8570,0
20240514,131600,155928070,8570,8590,8590,8570,865
20240514,131500,148512950,8580,8590,8590,8580,121
20240514,131400,147474170,8590,8590,8590,8590,0
20240514,131300,147474170,8590,8590,8590,8590,0
20240514,131200,147474170,8590,8590,8590,8590,0
20240514,131100,147474170,8590,8590,8590,8590,0
20240514,131000,147474170,8590,8590,8590,8590,0
20240514,130900,147474170,8590,8590,8590,8590,0
20240514,130800,147474170,8590,8590,8590,8590,0
20240514,130700,147474170,8590,8590,8590,8590,0
20240514,130600,147474170,8590,8590,8590,8590,0
20240514,130500,147474170,8590,8590,8590,8590,0
20240514,130400,147474170,8590,8590,8590,8590,0
20240514,130300,147474170,8590,8590,8590,8590,0
20240514,130200,147474170,8590,8590,8590,8590,0
20240514,130100,147474170,8590,8590,8590,8590,0
20240514,130000,147474170,8590,8590,8590,8590,0
20240514,125900,147474170,8590,8590,8590,8590,0
20240514,125800,147474170,8590,8590,8590,8590,0
20240514,125700,147474170,8590,8590,8590,8590,58
20240514,125600,146975950,8580,8580,8580,8580,0
20240514,125500,146975950,8580,8580,8580,8580,0
20240514,125400,146975950,8580,8580,8580,8580,2
20240514,125300,146958790,8580,8580,8580,8580,292
20240514,125200,144453430,8580,8580,8580,8580,0
20240514,125100,144453430,8580,8580,8580,8580,0
20240514,125000,144453430,8580,8580,8580,8580,0
20240514,124900,144453430,8580,8580,8580,8580,0
20240514,124800,144453430,8580,8580,8580,8580,0
20240514,124700,144453430,8580,8590,8590,8580,60
20240514,124600,143938520,8590,8590,8590,8590,2
20240514,124500,143921340,8580,8580,8580,8580,0
20240514,124400,143921340,8580,8580,8580,8580,22
20240514,124300,143732580,8580,8580,8580,8580,0
20240514,124200,143732580,8580,8580,8580,8580,0
20240514,124100,143732580,8580,8580,8580,8580,0
20240514,124000,143732580,8580,8580,8580,8580,0
20240514,123900,143732580,8580,8580,8580,8580,42
20240514,123800,143372220,8590,8590,8590,8590,126
20240514,123700,142289880,8590,8590,8590,8590,0
20240514,123600,142289880,8590,8590,8590,8590,0
20240514,123500,142289880,8590,8590,8590,8590,0
20240514,123400,142289880,8590,8590,8590,8590,0
20240514,123300,142289880,8590,8590,8590,8590,0
20240514,123200,142289880,8590,8590,8590,8590,0
20240514,123100,142289880,8590,8590,8590,8590,2
20240514,123000,142272700,8570,8570,8570,8570,0
20240514,122900,142272700,8570,8570,8570,8570,0
20240514,122800,142272700,8570,8570,8570,8570,0
20240514,122700,142272700,8570,8570,8570,8570,0
20240514,122600,142272700,8570,8570,8570,8570,0
20240514,122500,142272700,8570,8570,8570,8570,0
20240514,122400,142272700,8570,8570,8570,8570,0
20240514,122300,142272700,8570,8580,8580,8570,1178
20240514,122200,132174780,8590,8590,8590,8590,0
20240514,122100,132174780,8590,8590,8590,8590,0
20240514,122000,132174780,8590,8590,8590,8590,0
20240514,121900,132174780,8590,8590,8590,8590,0
20240514,121800,132174780,8590,8590,8590,8590,0
20240514,121700,132174780,8590,8590,8590,8590,1
20240514,121600,132166190,8590,8590,8590,8590,1
20240514,121500,132157600,8590,8590,8590,8590,2
20240514,121400,132140420,8590,8590,8590,8590,0
20240514,121300,132140420,8590,8590,8590,8590,0
20240514,121200,132140420,8590,8590,8590,8590,0
20240514,121100,132140420,8590,8580,8590,8580,85
20240514,121000,131411110,8580,8580,8580,8580,2
20240514,120900,131393950,8580,8580,8580,8580,0
20240514,120800,131393950,8580,8590,8590,8580,411
20240514,120700,127867560,8590,8590,8590,8590,0
20240514,120600,127867560,8590,8590,8590,8590,2033
20240514,120500,110404090,8600,8600,8600,8600,0
20240514,120400,110404090,8600,8600,8600,8600,5
20240514,120300,110361090,8600,8600,8600,8600,0
20240514,120200,110361090,8600,8600,8600,8600,0
20240514,120100,110361090,8600,8600,8600,8600,0
20240514,120000,110361090,8600,8600,8600,8600,1
20240514,115900,110352490,8590,8590,8590,8590,0
20240514,115800,110352490,8590,8590,8590,8590,0
20240514,115700,110352490,8590,8590,8590,8590,0
20240514,115600,110352490,8590,8590,8590,8590,0
20240514,115500,110352490,8590,8590,8590,8590,0
20240514,115400,110352490,8590,8590,8590,8590,0
20240514,115300,110352490,8590,8590,8590,8590,0
20240514,115200,110352490,8590,8590,8590,8590,0
20240514,115100,110352490,8590,8590,8590,8590,0
20240514,115000,110352490,8590,8590,8590,8590,111
20240514,114900,109399000,8590,8590,8590,8590,0
20240514,114800,109399000,8590,8590,8590,8590,0
20240514,114700,109399000,8590,8590,8590,8590,0
20240514,114600,109399000,8590,8590,8590,8590,0
20240514,114500,109399000,8590,8590,8590,8590,0
20240514,114400,109399000,8590,8590,8590,8590,0
20240514,114300,109399000,8590,8590,8590,8590,13
20240514,114200,109287330,8590,8590,8590,8590,1
20240514,114100,109278740,8590,8590,8590,8590,0
20240514,114000,109278740,8590,8590,8590,8590,0
20240514,113900,109278740,8590,8590,8590,8590,246
20240514,113800,107165600,8590,8590,8590,8590,0
20240514,113700,107165600,8590,8590,8590,8590,0
20240514,113600,107165600,8590,8590,8590,8590,0
20240514,113500,107165600,8590,8590,8590,8590,4
20240514,113400,107131240,8590,8590,8590,8590,2
20240514,113300,107114060,8590,8590,8590,8590,1
20240514,113200,107105470,8590,8590,8590,8590,0
20240514,113100,107105470,8590,8590,8590,8590,0
20240514,113000,107105470,8590,8590,8590,8590,0
20240514,112900,107105470,8590,8590,8590,8590,0
20240514,112800,107105470,8590,8590,8590,8590,0
20240514,112700,107105470,8590,8590,8590,8590,0
20240514,112600,107105470,8590,8590,8590,8590,0
20240514,112500,107105470,8590,8590,8590,8590,0
20240514,112400,107105470,8590,8590,8590,8590,0
20240514,112300,107105470,8590,8590,8590,8590,0
20240514,112200,107105470,8590,8590,8590,8590,0
20240514,112100,107105470,8590,8590,8590,8590,0
20240514,112000,107105470,8590,8590,8590,8590,0
20240514,111900,107105470,8590,8590,8590,8590,0
20240514,111800,107105470,8590,8590,8590,8590,5
20240514,111700,107062520,8570,8570,8570,8570,0
20240514,111600,107062520,8570,8570,8570,8570,0
20240514,111500,107062520,8570,8570,8570,8570,46
20240514,111400,106668300,8570,8570,8570,8570,0
20240514,111300,106668300,8570,8570,8570,8570,0
20240514,111200,106668300,8570,8570,8570,8570,0
20240514,111100,106668300,8570,8580,8580,8570,374
20240514,111000,103460090,8580,8580,8580,8580,100
20240514,110900,102602090,8580,8580,8580,8580,0
20240514,110800,102602090,8580,8580,8580,8580,0
20240514,110700,102602090,8580,8580,8580,8580,0
20240514,110600,102602090,8580,8580,8580,8580,0
20240514,110500,102602090,8580,8580,8580,8580,0
20240514,110400,102602090,8580,8580,8580,8580,0
20240514,110300,102602090,8580,8600,8600,8580,378
20240514,110200,99352830,8600,8600,8600,8600,97
20240514,110100,98518630,8600,8600,8600,8600,10
20240514,110000,98432630,8600,8600,8600,8600,1
20240514,105900,98424030,8590,8590,8590,8590,0
20240514,105800,98424030,8590,8590,8590,8590,0
20240514,105700,98424030,8590,8590,8590,8590,0
20240514,105600,98424030,8590,8590,8590,8590,0
20240514,105500,98424030,8590,8590,8590,8590,21
20240514,105400,98243640,8590,8590,8590,8590,1
20240514,105300,98235050,8590,8590,8590,8590,1
20240514,105200,98226460,8600,8600,8600,8600,0
20240514,105100,98226460,8600,8600,8600,8600,1
20240514,105000,98217860,8590,8590,8590,8590,39
20240514,104900,97882850,8600,8590,8600,8590,41
20240514,104800,97530260,8590,8590,8590,8590,0
20240514,104700,97530260,8590,8590,8590,8590,0
20240514,104600,97530260,8590,8590,8590,8580,140
20240514,104500,96328550,8590,8590,8590,8590,0
20240514,104400,96328550,8590,8590,8590,8590,550
20240514,104300,91604050,8600,8600,8600,8600,3
20240514,104200,91578250,8600,8600,8600,8600,0
20240514,104100,91578250,8600,8600,8600,8600,0
20240514,104000,91578250,8600,8600,8600,8600,0
20240514,103900,91578250,8600,8600,8600,8600,0
20240514,103800,91578250,8600,8600,8600,8600,0
20240514,103700,91578250,8600,8600,8600,8600,0
20240514,103600,91578250,8600,8600,8600,8600,0
20240514,103500,91578250,8600,8600,8600,8600,48
20240514,103400,91165450,8600,8600,8600,8600,0
20240514,103300,91165450,8600,8600,8600,8600,0
20240514,103200,91165450,8600,8600,8600,8600,177
20240514,103100,89643250,8610,8610,8610,8610,0
20240514,103000,89643250,8610,8610,8610,8610,10
20240514,102900,89557150,8610,8610,8610,8610,0
20240514,102800,89557150,8610,8610,8610,8610,0
20240514,102700,89557150,8610,8610,8610,8610,0
20240514,102600,89557150,8610,8600,8610,8600,18
20240514,102500,89402230,8610,8610,8610,8610,0
20240514,102400,89402230,8610,8610,8610,8610,0
20240514,102300,89402230,8610,8610,8610,8610,0
20240514,102200,89402230,8610,8610,8610,8610,0
20240514,102100,89402230,8610,8620,8620,8610,5
20240514,102000,89359160,8610,8600,8620,8600,479
20240514,101900,85238500,8590,8590,8590,8590,0
20240514,101800,85238500,8590,8590,8590,8590,13
20240514,101700,85126830,8590,8590,8590,8590,0
20240514,101600,85126830,8590,8590,8590,8590,0
20240514,101500,85126830,8590,8590,8590,8590,283
20240514,101400,82695860,8580,8580,8580,8580,16
20240514,101300,82558580,8580,8580,8590,8580,121
20240514,101200,81519400,8580,8580,8580,8580,12
20240514,101100,81416440,8580,8580,8580,8580,19
20240514,101000,81253420,8580,8580,8580,8580,14
20240514,100900,81133300,8580,8590,8590,8580,16
20240514,100800,80996000,8590,8590,8590,8590,1
20240514,100700,80987410,8590,8590,8590,8590,140
20240514,100600,79784810,8610,8610,8610,8610,0
20240514,100500,79784810,8610,8610,8610,8610,0
20240514,100400,79784810,8610,8610,8610,8610,0
20240514,100300,79784810,8610,8610,8610,8610,0
20240514,100200,79784810,8610,8580,8610,8570,1231
20240514,100100,69220570,8580,8600,8600,8580,1073
20240514,100000,59999990,8600,8600,8600,8600,113
20240514,095900,59028190,8610,8610,8610,8610,39
20240514,095800,58692400,8610,8620,8630,8610,11
20240514,095700,58597650,8610,8620,8620,8610,46
20240514,095600,58201550,8610,8610,8610,8610,35
20240514,095500,57900200,8620,8620,8620,8620,3
20240514,095400,57874340,8620,8620,8620,8620,3
20240514,095300,57848480,8620,8620,8620,8620,24
20240514,095200,57641600,8620,8620,8620,8620,0
20240514,095100,57641600,8620,8620,8620,8620,3
20240514,095000,57615740,8620,8620,8620,8610,19
20240514,094900,57452100,8620,8630,8630,8620,4
20240514,094800,57417600,8630,8630,8630,8630,509
20240514,094700,53024930,8630,8630,8630,8620,13
20240514,094600,52912820,8630,8630,8630,8630,3
20240514,094500,52886930,8620,8620,8620,8620,20
20240514,094400,52714530,8620,8620,8620,8620,33
20240514,094300,52430070,8630,8630,8630,8630,4
20240514,094200,52395550,8630,8630,8630,8630,3
20240514,094100,52369660,8620,8640,8640,8610,858
20240514,094000,44962960,8640,8640,8640,8640,2
20240514,093900,44945680,8640,8640,8650,8640,26
20240514,093800,44720980,8630,8640,8640,8630,8
20240514,093700,44651900,8630,8630,8630,8630,0
20240514,093600,44651900,8630,8630,8630,8630,12
20240514,093500,44548340,8630,8610,8630,8610,12
20240514,093400,44444950,8620,8620,8620,8620,29
20240514,093300,44194970,8630,8620,8630,8620,25
20240514,093200,43979440,8630,8630,8630,8630,6
20240514,093100,43927660,8620,8630,8630,8620,38
20240514,093000,43600070,8630,8640,8650,8630,3
20240514,092900,43574150,8650,8630,8650,8630,163
20240514,092800,42165130,8630,8610,8630,8610,75
20240514,092700,41518910,8620,8620,8620,8620,5
20240514,092600,41475810,8610,8620,8620,8610,38
20240514,092500,41148550,8630,8640,8640,8630,1012
20240514,092400,32414950,8630,8640,8640,8630,31
20240514,092300,32147380,8630,8630,8630,8630,29
20240514,092200,31897110,8640,8630,8640,8630,50
20240514,092100,31465420,8630,8640,8640,8630,35
20240514,092000,31163340,8640,8640,8640,8640,3
20240514,091900,31137420,8630,8640,8640,8630,40
20240514,091800,30792200,8640,8640,8640,8640,4
20240514,091700,30757640,8630,8640,8640,8630,93
20240514,091600,29954220,8640,8640,8660,8640,1506
20240514,091500,16927610,8640,8640,8640,8640,0
20240514,091400,16927610,8640,8620,8640,8620,4
20240514,091300,16893100,8600,8600,8600,8600,1183
20240514,091200,6719300,8600,8600,8600,8600,0
20240514,091100,6719300,8600,8600,8600,8590,57
20240514,091000,6229600,8600,8600,8600,8600,4
20240514,090900,6195200,8600,8600,8600,8600,4
20240514,090800,6160800,8600,8600,8600,8600,0
20240514,090700,6160800,8600,8600,8600,8600,3
20240514,090600,6135000,8590,8600,8600,8590,42
20240514,090500,5774170,8640,8610,8640,8610,62
20240514,090400,5239370,8600,8600,8600,8600,82
20240514,090300,4534170,8600,8600,8600,8600,34
20240514,090200,4241770,8600,8600,8600,8600,77
20240514,090100,3579570,8600,8590,8600,8590,20
20240514,090000,3407710,8580,8560,8580,8560,398