KissMeData/023810/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,190600,73393570,8640,8640,8640,8640,387
20240514,190500,73393570,8640,8640,8640,8640,0
20240514,190400,73393570,8640,8640,8640,8640,0
20240514,190300,73393570,8640,8640,8640,8640,0
20240514,190200,73393570,8640,8640,8640,8640,0
20240514,190100,73393570,8640,8640,8640,8640,0
20240514,190000,73393570,8640,8640,8640,8640,0
20240514,185900,73393570,8640,8640,8640,8640,0
20240514,185800,73393570,8640,8640,8640,8640,0
20240514,185700,73393570,8640,8640,8640,8640,0
20240514,185600,73393570,8640,8640,8640,8640,0
20240514,185500,73393570,8640,8640,8640,8640,0
20240514,185400,73393570,8640,8640,8640,8640,0
20240514,185300,73393570,8640,8640,8640,8640,0
20240514,185200,73393570,8640,8640,8640,8640,0
20240514,185100,73393570,8640,8640,8640,8640,0
20240514,185000,73393570,8640,8640,8640,8640,0
20240514,184900,73393570,8640,8640,8640,8640,0
20240514,184800,73393570,8640,8640,8640,8640,0
20240514,184700,73393570,8640,8640,8640,8640,0
20240514,184600,73393570,8640,8640,8640,8640,0
20240514,184500,73393570,8640,8640,8640,8640,0
20240514,184400,73393570,8640,8640,8640,8640,0
20240514,184300,73393570,8640,8640,8640,8640,0
20240514,184200,73393570,8640,8640,8640,8640,0
20240514,184100,73393570,8640,8640,8640,8640,0
20240514,184000,73393570,8640,8640,8640,8640,0
20240514,183900,73393570,8640,8640,8640,8640,0
20240514,183800,73393570,8640,8640,8640,8640,0
20240514,183700,73393570,8640,8640,8640,8640,0
20240514,183600,73393570,8640,8640,8640,8640,387
20240514,183500,73393570,8640,8640,8640,8640,0
20240514,183400,73393570,8640,8640,8640,8640,0
20240514,183300,73393570,8640,8640,8640,8640,0
20240514,183200,73393570,8640,8640,8640,8640,0
20240514,183100,73393570,8640,8640,8640,8640,0
20240514,183000,73393570,8640,8640,8640,8640,0
20240514,182900,73393570,8640,8640,8640,8640,0
20240514,182800,73393570,8640,8640,8640,8640,0
20240514,182700,73393570,8640,8640,8640,8640,0
20240514,182600,73393570,8640,8640,8640,8640,0
20240514,182500,73393570,8640,8640,8640,8640,0
20240514,182400,73393570,8640,8640,8640,8640,0
20240514,182300,73393570,8640,8640,8640,8640,0
20240514,182200,73393570,8640,8640,8640,8640,0
20240514,182100,73393570,8640,8640,8640,8640,0
20240514,182000,73393570,8640,8640,8640,8640,0
20240514,181900,73393570,8640,8640,8640,8640,0
20240514,181800,73393570,8640,8640,8640,8640,0
20240514,181700,73393570,8640,8640,8640,8640,0
20240514,181600,73393570,8640,8640,8640,8640,0
20240514,181500,73393570,8640,8640,8640,8640,0
20240514,181400,73393570,8640,8640,8640,8640,0
20240514,181300,73393570,8640,8640,8640,8640,0
20240514,181200,73393570,8640,8640,8640,8640,0
20240514,181100,73393570,8640,8640,8640,8640,0
20240514,181000,73393570,8640,8640,8640,8640,0
20240514,180900,73393570,8640,8640,8640,8640,0
20240514,180800,73393570,8640,8640,8640,8640,0
20240514,180700,73393570,8640,8640,8640,8640,0
20240514,180600,73393570,8640,8640,8640,8640,387
20240514,180500,73393570,8640,8640,8640,8640,0
20240514,180400,73393570,8640,8640,8640,8640,0
20240514,180300,73393570,8640,8640,8640,8640,0
20240514,180200,73393570,8640,8640,8640,8640,0
20240514,180100,73393570,8640,8640,8640,8640,0
20240514,180000,73393570,8640,8640,8640,8640,0
20240514,175900,73393570,8640,8640,8640,8640,0
20240514,175800,73393570,8640,8640,8640,8640,0
20240514,175700,73393570,8640,8640,8640,8640,0
20240514,175600,73393570,8640,8640,8640,8640,0
20240514,175500,73393570,8640,8640,8640,8640,0
20240514,175400,73393570,8640,8640,8640,8640,0
20240514,175300,73393570,8640,8640,8640,8640,0
20240514,175200,73393570,8640,8640,8640,8640,0
20240514,175100,73393570,8640,8640,8640,8640,0
20240514,175000,73393570,8640,8640,8640,8640,0
20240514,174900,73393570,8640,8640,8640,8640,0
20240514,174800,73393570,8640,8640,8640,8640,0
20240514,174700,73393570,8640,8640,8640,8640,0
20240514,174600,73393570,8640,8640,8640,8640,0
20240514,174500,73393570,8640,8640,8640,8640,0
20240514,174400,73393570,8640,8640,8640,8640,0
20240514,174300,73393570,8640,8640,8640,8640,0
20240514,174200,73393570,8640,8640,8640,8640,0
20240514,174100,73393570,8640,8640,8640,8640,0
20240514,174000,73393570,8640,8640,8640,8640,0
20240514,173900,73393570,8640,8640,8640,8640,0
20240514,173800,73393570,8640,8640,8640,8640,0
20240514,173700,73393570,8640,8640,8640,8640,0
20240514,173600,73393570,8640,8640,8640,8640,387
20240514,173500,73393570,8640,8640,8640,8640,0
20240514,173400,73393570,8640,8640,8640,8640,0
20240514,173300,73393570,8640,8640,8640,8640,0
20240514,173200,73393570,8640,8640,8640,8640,0
20240514,173100,73393570,8640,8640,8640,8640,0
20240514,173000,73393570,8640,8640,8640,8640,0
20240514,172900,73393570,8640,8640,8640,8640,0
20240514,172800,73393570,8640,8640,8640,8640,0
20240514,172700,73393570,8640,8640,8640,8640,0
20240514,172600,73393570,8640,8640,8640,8640,0
20240514,172500,73393570,8640,8640,8640,8640,0
20240514,172400,73393570,8640,8640,8640,8640,0
20240514,172300,73393570,8640,8640,8640,8640,0
20240514,172200,73393570,8640,8640,8640,8640,0
20240514,172100,73393570,8640,8640,8640,8640,0
20240514,172000,73393570,8640,8640,8640,8640,0
20240514,171900,73393570,8640,8640,8640,8640,0
20240514,171800,73393570,8640,8640,8640,8640,0
20240514,171700,73393570,8640,8640,8640,8640,0
20240514,171600,73393570,8640,8640,8640,8640,0
20240514,171500,73393570,8640,8640,8640,8640,0
20240514,171400,73393570,8640,8640,8640,8640,0
20240514,171300,73393570,8640,8640,8640,8640,0
20240514,171200,73393570,8640,8640,8640,8640,0
20240514,171100,73393570,8640,8640,8640,8640,0
20240514,171000,73393570,8640,8640,8640,8640,0
20240514,170900,73393570,8640,8640,8640,8640,0
20240514,170800,73393570,8640,8640,8640,8640,0
20240514,170700,73393570,8640,8640,8640,8640,0
20240514,170600,73393570,8640,8640,8640,8640,387
20240514,170500,73393570,8640,8640,8640,8640,0
20240514,170400,73393570,8640,8640,8640,8640,0
20240514,170300,73393570,8640,8640,8640,8640,0
20240514,170200,73393570,8640,8640,8640,8640,0
20240514,170100,73393570,8640,8640,8640,8640,0
20240514,170000,73393570,8640,8640,8640,8640,0
20240514,165900,73393570,8640,8640,8640,8640,0
20240514,165800,73393570,8640,8640,8640,8640,0
20240514,165700,73393570,8640,8640,8640,8640,0
20240514,165600,73393570,8640,8640,8640,8640,0
20240514,165500,73393570,8640,8640,8640,8640,0
20240514,165400,73393570,8640,8640,8640,8640,0
20240514,165300,73393570,8640,8640,8640,8640,0
20240514,165200,73393570,8640,8640,8640,8640,0
20240514,165100,73393570,8640,8640,8640,8640,0
20240514,165000,73393570,8640,8640,8640,8640,0
20240514,164900,73393570,8640,8640,8640,8640,0
20240514,164800,73393570,8640,8640,8640,8640,0
20240514,164700,73393570,8640,8640,8640,8640,0
20240514,164600,73393570,8640,8640,8640,8640,0
20240514,164500,73393570,8640,8640,8640,8640,0
20240514,164400,73393570,8640,8640,8640,8640,0
20240514,164300,73393570,8640,8640,8640,8640,0
20240514,164200,73393570,8640,8640,8640,8640,0
20240514,164100,73393570,8640,8640,8640,8640,0
20240514,164000,73393570,8640,8640,8640,8640,0
20240514,163900,73393570,8640,8640,8640,8640,0
20240514,163800,73393570,8640,8640,8640,8640,0
20240514,163700,73393570,8640,8640,8640,8640,0
20240514,163600,73393570,8640,8640,8640,8640,387
20240514,163500,73393570,8640,8640,8640,8640,0
20240514,163400,73393570,8640,8640,8640,8640,0
20240514,163300,73393570,8640,8640,8640,8640,0
20240514,163200,73393570,8640,8640,8640,8640,0
20240514,163100,73393570,8640,8640,8640,8640,0
20240514,163000,73393570,8640,8640,8640,8640,0
20240514,162900,73393570,8640,8640,8640,8640,0
20240514,162800,73393570,8640,8640,8640,8640,0
20240514,162700,73393570,8640,8640,8640,8640,0
20240514,162600,73393570,8640,8640,8640,8640,0
20240514,162500,73393570,8640,8640,8640,8640,0
20240514,162400,73393570,8640,8640,8640,8640,0
20240514,162300,73393570,8640,8640,8640,8640,0
20240514,162200,73393570,8640,8640,8640,8640,0
20240514,162100,73393570,8640,8640,8640,8640,0
20240514,162000,73393570,8640,8640,8640,8640,0
20240514,161900,73393570,8640,8640,8640,8640,0
20240514,161800,73393570,8640,8640,8640,8640,0
20240514,161700,73393570,8640,8640,8640,8640,0
20240514,161600,73393570,8640,8640,8640,8640,0
20240514,161500,73393570,8640,8640,8640,8640,0
20240514,161400,73393570,8640,8640,8640,8640,0
20240514,161300,73393570,8640,8640,8640,8640,0
20240514,161200,73393570,8640,8640,8640,8640,0
20240514,161100,73393570,8640,8640,8640,8640,0
20240514,161000,73393570,8640,8640,8640,8640,0
20240514,160900,73393570,8640,8640,8640,8640,0
20240514,160800,73393570,8640,8640,8640,8640,0
20240514,160700,73393570,8640,8640,8640,8640,0
20240514,160600,73393570,8640,8640,8640,8640,387
20240514,160500,73393570,8640,8640,8640,8640,0
20240514,160400,73393570,8640,8640,8640,8640,0
20240514,160300,73393570,8640,8640,8640,8640,0
20240514,160200,73393570,8640,8640,8640,8640,0
20240514,160100,73393570,8640,8640,8640,8640,0
20240514,160000,73393570,8640,8640,8640,8640,0
20240514,155900,73393570,8640,8640,8640,8640,0
20240514,155800,73393570,8640,8640,8640,8640,0
20240514,155700,73393570,8640,8640,8640,8640,0
20240514,155600,73393570,8640,8640,8640,8640,0
20240514,155500,73393570,8640,8640,8640,8640,0
20240514,155400,73393570,8640,8640,8640,8640,0
20240514,155300,73393570,8640,8640,8640,8640,0
20240514,155200,73393570,8640,8640,8640,8640,0
20240514,155100,73393570,8640,8640,8640,8640,0
20240514,155000,73393570,8640,8640,8640,8640,0
20240514,154900,73393570,8640,8640,8640,8640,0
20240514,154800,73393570,8640,8640,8640,8640,0
20240514,154700,73393570,8640,8640,8640,8640,0
20240514,154600,73393570,8640,8640,8640,8640,0
20240514,154500,73393570,8640,8640,8640,8640,0
20240514,154400,73393570,8640,8640,8640,8640,0
20240514,154300,73393570,8640,8640,8640,8640,0
20240514,154200,73393570,8640,8640,8640,8640,0
20240514,154100,73393570,8640,8640,8640,8640,0
20240514,154000,73393570,8640,8640,8640,8640,0
20240514,153900,73393570,8640,8640,8640,8640,0
20240514,153800,73393570,8640,8640,8640,8640,0
20240514,153700,73393570,8640,8640,8640,8640,0
20240514,153600,73393570,8640,8640,8640,8640,387
20240514,153500,73393570,8640,8640,8640,8640,0
20240514,153400,73393570,8640,8640,8640,8640,0
20240514,153300,73393570,8640,8640,8640,8640,0
20240514,153200,73393570,8640,8640,8640,8640,0
20240514,153100,73393570,8640,8640,8640,8640,0
20240514,153000,73393570,8640,8640,8640,8640,387
20240514,152900,70049890,8620,8620,8620,8620,0
20240514,152800,70049890,8620,8620,8620,8620,0
20240514,152700,70049890,8620,8620,8620,8620,0
20240514,152600,70049890,8620,8620,8620,8620,0
20240514,152500,70049890,8620,8620,8620,8620,0
20240514,152400,70049890,8620,8620,8620,8620,0
20240514,152300,70049890,8620,8620,8620,8620,0
20240514,152200,70049890,8620,8620,8620,8620,0
20240514,152100,70049890,8620,8620,8620,8620,0
20240514,152000,70049890,8620,8620,8620,8620,0
20240514,151900,70049890,8620,8620,8620,8620,57
20240514,151800,69558550,8630,8630,8630,8630,0
20240514,151700,69558550,8630,8630,8630,8630,0
20240514,151600,69558550,8630,8630,8630,8630,0
20240514,151500,69558550,8630,8630,8630,8630,0
20240514,151400,69558550,8630,8630,8630,8630,0
20240514,151300,69558550,8630,8630,8630,8630,308
20240514,151200,66900510,8640,8620,8640,8620,255
20240514,151100,64699170,8620,8620,8620,8620,0
20240514,151000,64699170,8620,8620,8620,8620,20
20240514,150900,64526770,8620,8620,8620,8620,0
20240514,150800,64526770,8620,8620,8620,8620,0
20240514,150700,64526770,8620,8620,8620,8620,0
20240514,150600,64526770,8620,8620,8620,8620,0
20240514,150500,64526770,8620,8620,8620,8620,0
20240514,150400,64526770,8620,8620,8620,8620,0
20240514,150300,64526770,8620,8620,8620,8620,8
20240514,150200,64457810,8570,8570,8570,8570,0
20240514,150100,64457810,8570,8570,8570,8570,0
20240514,150000,64457810,8570,8570,8570,8570,0
20240514,145900,64457810,8570,8570,8570,8570,0
20240514,145800,64457810,8570,8570,8570,8570,0
20240514,145700,64457810,8570,8570,8570,8570,0
20240514,145600,64457810,8570,8570,8570,8570,0
20240514,145500,64457810,8570,8570,8570,8570,0
20240514,145400,64457810,8570,8570,8570,8570,0
20240514,145300,64457810,8570,8570,8570,8570,0
20240514,145200,64457810,8570,8570,8570,8570,940
20240514,145100,56402010,8570,8570,8570,8570,0
20240514,145000,56402010,8570,8570,8570,8570,0
20240514,144900,56402010,8570,8570,8570,8570,0
20240514,144800,56402010,8570,8570,8570,8570,0
20240514,144700,56402010,8570,8570,8570,8570,0
20240514,144600,56402010,8570,8570,8570,8570,0
20240514,144500,56402010,8570,8570,8570,8570,0
20240514,144400,56402010,8570,8570,8570,8570,0
20240514,144300,56402010,8570,8570,8570,8570,0
20240514,144200,56402010,8570,8570,8570,8570,0
20240514,144100,56402010,8570,8570,8570,8570,0
20240514,144000,56402010,8570,8570,8570,8570,0
20240514,143900,56402010,8570,8570,8570,8570,100
20240514,143800,55545010,8570,8570,8570,8570,0
20240514,143700,55545010,8570,8570,8570,8570,0
20240514,143600,55545010,8570,8570,8570,8570,0
20240514,143500,55545010,8570,8570,8570,8570,0
20240514,143400,55545010,8570,8570,8570,8570,0
20240514,143300,55545010,8570,8570,8570,8570,0
20240514,143200,55545010,8570,8570,8570,8570,0
20240514,143100,55545010,8570,8570,8570,8570,0
20240514,143000,55545010,8570,8570,8570,8570,0
20240514,142900,55545010,8570,8570,8570,8570,0
20240514,142800,55545010,8570,8590,8590,8570,500
20240514,142700,51255780,8600,8600,8600,8600,0
20240514,142600,51255780,8600,8600,8600,8600,0
20240514,142500,51255780,8600,8600,8600,8600,0
20240514,142400,51255780,8600,8600,8600,8600,0
20240514,142300,51255780,8600,8600,8600,8600,50
20240514,142200,50825780,8600,8600,8600,8600,0
20240514,142100,50825780,8600,8600,8600,8600,0
20240514,142000,50825780,8600,8600,8600,8600,0
20240514,141900,50825780,8600,8600,8600,8600,0
20240514,141800,50825780,8600,8600,8600,8600,0
20240514,141700,50825780,8600,8600,8600,8600,0
20240514,141600,50825780,8600,8600,8600,8600,0
20240514,141500,50825780,8600,8600,8600,8600,0
20240514,141400,50825780,8600,8600,8600,8600,0
20240514,141300,50825780,8600,8600,8600,8600,0
20240514,141200,50825780,8600,8600,8600,8600,0
20240514,141100,50825780,8600,8600,8600,8600,0
20240514,141000,50825780,8600,8600,8600,8600,127
20240514,140900,49733580,8600,8600,8600,8600,0
20240514,140800,49733580,8600,8600,8600,8600,1
20240514,140700,49724980,8590,8590,8590,8590,0
20240514,140600,49724980,8590,8590,8590,8590,0
20240514,140500,49724980,8590,8590,8590,8590,0
20240514,140400,49724980,8590,8590,8590,8590,0
20240514,140300,49724980,8590,8590,8590,8590,0
20240514,140200,49724980,8590,8590,8590,8590,0
20240514,140100,49724980,8590,8590,8590,8590,0
20240514,140000,49724980,8590,8590,8590,8590,50
20240514,135900,49295480,8590,8590,8590,8590,0
20240514,135800,49295480,8590,8590,8590,8590,0
20240514,135700,49295480,8590,8590,8590,8590,0
20240514,135600,49295480,8590,8590,8590,8590,0
20240514,135500,49295480,8590,8590,8590,8590,0
20240514,135400,49295480,8590,8590,8590,8590,0
20240514,135300,49295480,8590,8590,8590,8590,0
20240514,135200,49295480,8590,8590,8590,8590,0
20240514,135100,49295480,8590,8590,8590,8590,0
20240514,135000,49295480,8590,8590,8590,8590,0
20240514,134900,49295480,8590,8590,8590,8590,0
20240514,134800,49295480,8590,8590,8590,8590,0
20240514,134700,49295480,8590,8590,8590,8590,0
20240514,134600,49295480,8590,8590,8590,8590,0
20240514,134500,49295480,8590,8590,8590,8590,231
20240514,134400,47311190,8590,8590,8590,8590,0
20240514,134300,47311190,8590,8590,8590,8590,0
20240514,134200,47311190,8590,8590,8590,8590,0
20240514,134100,47311190,8590,8590,8590,8590,100
20240514,134000,46452190,8590,8590,8590,8590,170
20240514,133900,44991890,8590,8590,8590,8590,0
20240514,133800,44991890,8590,8590,8590,8590,0
20240514,133700,44991890,8590,8590,8590,8590,0
20240514,133600,44991890,8590,8590,8590,8590,0
20240514,133500,44991890,8590,8590,8590,8590,0
20240514,133400,44991890,8590,8590,8590,8590,0
20240514,133300,44991890,8590,8590,8590,8590,0
20240514,133200,44991890,8590,8590,8590,8590,100
20240514,133100,44132890,8640,8640,8640,8640,0
20240514,133000,44132890,8640,8640,8640,8640,0
20240514,132900,44132890,8640,8640,8640,8640,0
20240514,132800,44132890,8640,8640,8640,8640,0
20240514,132700,44132890,8640,8640,8640,8640,11
20240514,132600,44037850,8640,8640,8640,8640,0
20240514,132500,44037850,8640,8640,8640,8640,0
20240514,132400,44037850,8640,8640,8640,8640,0
20240514,132300,44037850,8640,8640,8640,8640,2
20240514,132200,44020570,8580,8580,8580,8580,208
20240514,132100,42235930,8640,8640,8640,8640,0
20240514,132000,42235930,8640,8640,8640,8640,0
20240514,131900,42235930,8640,8640,8640,8640,0
20240514,131800,42235930,8640,8640,8640,8640,0
20240514,131700,42235930,8640,8640,8640,8640,0
20240514,131600,42235930,8640,8640,8640,8640,0
20240514,131500,42235930,8640,8640,8640,8640,0
20240514,131400,42235930,8640,8640,8640,8640,0
20240514,131300,42235930,8640,8640,8640,8640,0
20240514,131200,42235930,8640,8640,8640,8640,0
20240514,131100,42235930,8640,8640,8640,8640,0
20240514,131000,42235930,8640,8640,8640,8640,0
20240514,130900,42235930,8640,8640,8640,8640,0
20240514,130800,42235930,8640,8640,8640,8640,0
20240514,130700,42235930,8640,8640,8640,8640,0
20240514,130600,42235930,8640,8640,8640,8640,0
20240514,130500,42235930,8640,8640,8640,8640,0
20240514,130400,42235930,8640,8640,8640,8640,0
20240514,130300,42235930,8640,8640,8640,8640,0
20240514,130200,42235930,8640,8640,8640,8640,0
20240514,130100,42235930,8640,8640,8640,8640,0
20240514,130000,42235930,8640,8640,8640,8640,0
20240514,125900,42235930,8640,8640,8640,8640,1
20240514,125800,42227290,8640,8640,8640,8640,0
20240514,125700,42227290,8640,8640,8640,8640,0
20240514,125600,42227290,8640,8640,8640,8640,5
20240514,125500,42184090,8570,8590,8590,8570,184
20240514,125400,40604270,8590,8600,8600,8590,71
20240514,125300,39993890,8600,8600,8600,8600,0
20240514,125200,39993890,8600,8600,8600,8600,0
20240514,125100,39993890,8600,8600,8600,8600,0
20240514,125000,39993890,8600,8600,8600,8600,0
20240514,124900,39993890,8600,8600,8600,8600,0
20240514,124800,39993890,8600,8600,8600,8600,0
20240514,124700,39993890,8600,8600,8600,8600,0
20240514,124600,39993890,8600,8600,8600,8600,0
20240514,124500,39993890,8600,8600,8600,8600,0
20240514,124400,39993890,8600,8600,8600,8600,1
20240514,124300,39985290,8600,8600,8600,8600,0
20240514,124200,39985290,8600,8600,8600,8600,0
20240514,124100,39985290,8600,8600,8600,8600,0
20240514,124000,39985290,8600,8600,8600,8600,0
20240514,123900,39985290,8600,8600,8600,8600,35
20240514,123800,39684290,8600,8600,8600,8600,0
20240514,123700,39684290,8600,8600,8600,8600,0
20240514,123600,39684290,8600,8600,8600,8600,28
20240514,123500,39443490,8600,8600,8600,8600,0
20240514,123400,39443490,8600,8600,8600,8600,0
20240514,123300,39443490,8600,8600,8600,8600,0
20240514,123200,39443490,8600,8600,8600,8600,0
20240514,123100,39443490,8600,8600,8600,8600,0
20240514,123000,39443490,8600,8600,8600,8600,0
20240514,122900,39443490,8600,8600,8600,8600,0
20240514,122800,39443490,8600,8600,8600,8600,0
20240514,122700,39443490,8600,8600,8600,8600,0
20240514,122600,39443490,8600,8600,8600,8600,0
20240514,122500,39443490,8600,8600,8600,8600,0
20240514,122400,39443490,8600,8600,8600,8600,0
20240514,122300,39443490,8600,8600,8600,8600,0
20240514,122200,39443490,8600,8600,8600,8600,0
20240514,122100,39443490,8600,8600,8600,8600,2
20240514,122000,39426290,8600,8600,8600,8600,0
20240514,121900,39426290,8600,8600,8600,8600,0
20240514,121800,39426290,8600,8600,8600,8600,0
20240514,121700,39426290,8600,8600,8600,8600,0
20240514,121600,39426290,8600,8600,8600,8600,56
20240514,121500,38944690,8600,8600,8600,8600,15
20240514,121400,38815690,8600,8600,8600,8600,67
20240514,121300,38239490,8600,8600,8600,8600,0
20240514,121200,38239490,8600,8600,8600,8600,2
20240514,121100,38222290,8640,8640,8640,8640,0
20240514,121000,38222290,8640,8640,8640,8640,0
20240514,120900,38222290,8640,8640,8640,8640,0
20240514,120800,38222290,8640,8640,8640,8640,0
20240514,120700,38222290,8640,8640,8640,8640,0
20240514,120600,38222290,8640,8640,8640,8640,0
20240514,120500,38222290,8640,8640,8640,8640,0
20240514,120400,38222290,8640,8640,8640,8640,0
20240514,120300,38222290,8640,8640,8640,8640,0
20240514,120200,38222290,8640,8640,8640,8640,0
20240514,120100,38222290,8640,8640,8640,8640,0
20240514,120000,38222290,8640,8640,8640,8640,1000
20240514,115900,29582290,8630,8630,8630,8630,0
20240514,115800,29582290,8630,8630,8630,8630,440
20240514,115700,25785090,8640,8640,8640,8640,0
20240514,115600,25785090,8640,8640,8640,8640,0
20240514,115500,25785090,8640,8640,8640,8640,0
20240514,115400,25785090,8640,8640,8640,8640,0
20240514,115300,25785090,8640,8640,8640,8640,0
20240514,115200,25785090,8640,8640,8640,8640,0
20240514,115100,25785090,8640,8640,8640,8640,0
20240514,115000,25785090,8640,8640,8640,8640,0
20240514,114900,25785090,8640,8640,8640,8640,0
20240514,114800,25785090,8640,8640,8640,8640,0
20240514,114700,25785090,8640,8640,8640,8640,0
20240514,114600,25785090,8640,8640,8640,8640,0
20240514,114500,25785090,8640,8640,8640,8640,0
20240514,114400,25785090,8640,8640,8640,8640,0
20240514,114300,25785090,8640,8640,8640,8640,0
20240514,114200,25785090,8640,8640,8640,8640,0
20240514,114100,25785090,8640,8640,8640,8640,0
20240514,114000,25785090,8640,8640,8640,8640,0
20240514,113900,25785090,8640,8640,8640,8640,0
20240514,113800,25785090,8640,8640,8640,8640,0
20240514,113700,25785090,8640,8640,8640,8640,0
20240514,113600,25785090,8640,8640,8640,8640,0
20240514,113500,25785090,8640,8640,8640,8640,0
20240514,113400,25785090,8640,8640,8640,8640,0
20240514,113300,25785090,8640,8640,8640,8640,0
20240514,113200,25785090,8640,8640,8640,8640,1
20240514,113100,25776450,8640,8640,8640,8640,0
20240514,113000,25776450,8640,8640,8640,8640,0
20240514,112900,25776450,8640,8640,8640,8640,0
20240514,112800,25776450,8640,8640,8640,8640,0
20240514,112700,25776450,8640,8640,8640,8640,0
20240514,112600,25776450,8640,8640,8640,8640,0
20240514,112500,25776450,8640,8640,8640,8640,250
20240514,112400,23616450,8640,8640,8640,8640,2
20240514,112300,23599170,8590,8590,8590,8590,0
20240514,112200,23599170,8590,8590,8590,8590,0
20240514,112100,23599170,8590,8590,8590,8590,0
20240514,112000,23599170,8590,8590,8590,8590,0
20240514,111900,23599170,8590,8590,8590,8590,0
20240514,111800,23599170,8590,8590,8590,8590,0
20240514,111700,23599170,8590,8590,8590,8590,0
20240514,111600,23599170,8590,8590,8590,8590,0
20240514,111500,23599170,8590,8590,8590,8590,0
20240514,111400,23599170,8590,8590,8590,8590,0
20240514,111300,23599170,8590,8590,8590,8590,210
20240514,111200,21795270,8590,8590,8590,8590,0
20240514,111100,21795270,8590,8590,8590,8590,0
20240514,111000,21795270,8590,8590,8590,8590,0
20240514,110900,21795270,8590,8590,8590,8590,17
20240514,110800,21649240,8610,8620,8620,8610,11
20240514,110700,21554520,8650,8650,8650,8650,0
20240514,110600,21554520,8650,8650,8650,8650,0
20240514,110500,21554520,8650,8650,8650,8650,0
20240514,110400,21554520,8650,8650,8650,8650,0
20240514,110300,21554520,8650,8650,8650,8650,0
20240514,110200,21554520,8650,8650,8650,8650,0
20240514,110100,21554520,8650,8650,8650,8650,1
20240514,110000,21545870,8620,8620,8620,8620,0
20240514,105900,21545870,8620,8620,8620,8620,0
20240514,105800,21545870,8620,8620,8620,8620,0
20240514,105700,21545870,8620,8620,8620,8620,0
20240514,105600,21545870,8620,8620,8620,8620,1
20240514,105500,21537250,8670,8670,8670,8670,0
20240514,105400,21537250,8670,8670,8670,8670,0
20240514,105300,21537250,8670,8670,8670,8670,0
20240514,105200,21537250,8670,8670,8670,8670,0
20240514,105100,21537250,8670,8670,8670,8670,0
20240514,105000,21537250,8670,8670,8670,8670,0
20240514,104900,21537250,8670,8670,8670,8670,0
20240514,104800,21537250,8670,8670,8670,8670,0
20240514,104700,21537250,8670,8670,8670,8670,0
20240514,104600,21537250,8670,8670,8670,8670,0
20240514,104500,21537250,8670,8670,8670,8670,0
20240514,104400,21537250,8670,8670,8670,8670,0
20240514,104300,21537250,8670,8670,8670,8670,0
20240514,104200,21537250,8670,8670,8670,8670,0
20240514,104100,21537250,8670,8670,8670,8670,0
20240514,104000,21537250,8670,8670,8670,8670,0
20240514,103900,21537250,8670,8670,8670,8670,0
20240514,103800,21537250,8670,8670,8670,8670,0
20240514,103700,21537250,8670,8670,8670,8670,0
20240514,103600,21537250,8670,8670,8670,8670,0
20240514,103500,21537250,8670,8670,8670,8670,0
20240514,103400,21537250,8670,8670,8670,8670,0
20240514,103300,21537250,8670,8670,8670,8670,0
20240514,103200,21537250,8670,8670,8670,8670,0
20240514,103100,21537250,8670,8660,8670,8660,100
20240514,103000,20670430,8680,8680,8680,8680,0
20240514,102900,20670430,8680,8680,8680,8680,2
20240514,102800,20653070,8570,8570,8570,8570,2
20240514,102700,20635930,8660,8660,8660,8660,0
20240514,102600,20635930,8660,8660,8660,8660,0
20240514,102500,20635930,8660,8660,8660,8660,100
20240514,102400,19769930,8660,8660,8660,8660,0
20240514,102300,19769930,8660,8660,8660,8660,0
20240514,102200,19769930,8660,8660,8660,8660,2
20240514,102100,19752610,8540,8540,8540,8540,0
20240514,102000,19752610,8540,8540,8540,8540,0
20240514,101900,19752610,8540,8580,8580,8540,790
20240514,101800,13005000,8600,8600,8600,8600,0
20240514,101700,13005000,8600,8600,8600,8600,0
20240514,101600,13005000,8600,8630,8630,8600,510
20240514,101500,8604000,8630,8630,8630,8630,0
20240514,101400,8604000,8630,8630,8630,8630,500
20240514,101300,4289000,8630,8630,8630,8630,0
20240514,101200,4289000,8630,8630,8630,8630,0
20240514,101100,4289000,8630,8630,8630,8630,0
20240514,101000,4289000,8630,8630,8630,8630,0
20240514,100900,4289000,8630,8630,8630,8630,0
20240514,100800,4289000,8630,8630,8630,8630,0
20240514,100700,4289000,8630,8630,8630,8630,0
20240514,100600,4289000,8630,8630,8630,8630,0
20240514,100500,4289000,8630,8630,8630,8630,0
20240514,100400,4289000,8630,8630,8630,8630,0
20240514,100300,4289000,8630,8630,8630,8630,10
20240514,100200,4202700,8630,8630,8630,8630,0
20240514,100100,4202700,8630,8630,8630,8630,0
20240514,100000,4202700,8630,8630,8630,8630,0
20240514,095900,4202700,8630,8630,8630,8630,0
20240514,095800,4202700,8630,8630,8630,8630,0
20240514,095700,4202700,8630,8630,8630,8630,10
20240514,095600,4116400,8630,8630,8630,8630,3
20240514,095500,4090510,8560,8560,8560,8560,0
20240514,095400,4090510,8560,8560,8560,8560,0
20240514,095300,4090510,8560,8560,8560,8560,0
20240514,095200,4090510,8560,8560,8560,8560,0
20240514,095100,4090510,8560,8560,8560,8560,0
20240514,095000,4090510,8560,8560,8560,8560,0
20240514,094900,4090510,8560,8560,8560,8560,0
20240514,094800,4090510,8560,8630,8630,8560,13
20240514,094700,3979040,8620,8620,8620,8620,1
20240514,094600,3970420,8610,8610,8610,8610,0
20240514,094500,3970420,8610,8610,8610,8610,0
20240514,094400,3970420,8610,8610,8610,8610,100
20240514,094300,3109420,8610,8610,8610,8610,0
20240514,094200,3109420,8610,8610,8610,8610,0
20240514,094100,3109420,8610,8610,8610,8610,20
20240514,094000,2937220,8610,8610,8610,8610,0
20240514,093900,2937220,8610,8610,8610,8610,0
20240514,093800,2937220,8610,8610,8610,8610,0
20240514,093700,2937220,8610,8610,8610,8610,0
20240514,093600,2937220,8610,8610,8610,8610,0
20240514,093500,2937220,8610,8610,8610,8610,0
20240514,093400,2937220,8610,8610,8610,8610,10
20240514,093300,2851120,8610,8610,8610,8610,0
20240514,093200,2851120,8610,8610,8610,8610,0
20240514,093100,2851120,8610,8610,8610,8610,0
20240514,093000,2851120,8610,8610,8610,8610,0
20240514,092900,2851120,8610,8600,8610,8600,27
20240514,092800,2618700,8600,8600,8600,8600,0
20240514,092700,2618700,8600,8600,8600,8600,0
20240514,092600,2618700,8600,8600,8600,8600,4
20240514,092500,2584300,8600,8600,8600,8600,3
20240514,092400,2558500,8530,8530,8530,8530,0
20240514,092300,2558500,8530,8530,8530,8530,0
20240514,092200,2558500,8530,8560,8560,8530,124
20240514,092100,1500360,8610,8610,8610,8610,0
20240514,092000,1500360,8610,8610,8610,8610,0
20240514,091900,1500360,8610,8610,8610,8610,10
20240514,091800,1414260,8610,8610,8610,8610,0
20240514,091700,1414260,8610,8610,8610,8610,2
20240514,091600,1397040,8610,8610,8610,8610,0
20240514,091500,1397040,8610,8610,8610,8610,0
20240514,091400,1397040,8610,8610,8610,8610,0
20240514,091300,1397040,8610,8610,8610,8610,1
20240514,091200,1388430,8610,8610,8610,8610,0
20240514,091100,1388430,8610,8610,8610,8610,0
20240514,091000,1388430,8610,8610,8610,8610,0
20240514,090900,1388430,8610,8610,8610,8610,0
20240514,090800,1388430,8610,8610,8610,8610,0
20240514,090700,1388430,8610,8610,8610,8610,0
20240514,090600,1388430,8610,8610,8610,8610,0
20240514,090500,1388430,8610,8610,8610,8610,0
20240514,090400,1388430,8610,8610,8610,8610,0
20240514,090300,1388430,8610,8700,8700,8610,132
20240514,090200,250930,8670,8620,8670,8620,27
20240514,090100,17240,8620,8620,8620,8620,0
20240514,090000,17240,8620,8620,8620,8620,2