KissMeData/030530/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,191100,257723995,3590,3590,3590,3590,2913
20240514,191000,257723995,3590,3590,3590,3590,0
20240514,190900,257723995,3590,3590,3590,3590,0
20240514,190800,257723995,3590,3590,3590,3590,0
20240514,190700,257723995,3590,3590,3590,3590,0
20240514,190600,257723995,3590,3590,3590,3590,0
20240514,190500,257723995,3590,3590,3590,3590,0
20240514,190400,257723995,3590,3590,3590,3590,0
20240514,190300,257723995,3590,3590,3590,3590,0
20240514,190200,257723995,3590,3590,3590,3590,0
20240514,190100,257723995,3590,3590,3590,3590,0
20240514,190000,257723995,3590,3590,3590,3590,0
20240514,185900,257723995,3590,3590,3590,3590,0
20240514,185800,257723995,3590,3590,3590,3590,0
20240514,185700,257723995,3590,3590,3590,3590,0
20240514,185600,257723995,3590,3590,3590,3590,0
20240514,185500,257723995,3590,3590,3590,3590,0
20240514,185400,257723995,3590,3590,3590,3590,0
20240514,185300,257723995,3590,3590,3590,3590,0
20240514,185200,257723995,3590,3590,3590,3590,0
20240514,185100,257723995,3590,3590,3590,3590,0
20240514,185000,257723995,3590,3590,3590,3590,0
20240514,184900,257723995,3590,3590,3590,3590,0
20240514,184800,257723995,3590,3590,3590,3590,0
20240514,184700,257723995,3590,3590,3590,3590,0
20240514,184600,257723995,3590,3590,3590,3590,0
20240514,184500,257723995,3590,3590,3590,3590,0
20240514,184400,257723995,3590,3590,3590,3590,0
20240514,184300,257723995,3590,3590,3590,3590,0
20240514,184200,257723995,3590,3590,3590,3590,0
20240514,184100,257723995,3590,3590,3590,3590,2913
20240514,184000,257723995,3590,3590,3590,3590,0
20240514,183900,257723995,3590,3590,3590,3590,0
20240514,183800,257723995,3590,3590,3590,3590,0
20240514,183700,257723995,3590,3590,3590,3590,0
20240514,183600,257723995,3590,3590,3590,3590,0
20240514,183500,257723995,3590,3590,3590,3590,0
20240514,183400,257723995,3590,3590,3590,3590,0
20240514,183300,257723995,3590,3590,3590,3590,0
20240514,183200,257723995,3590,3590,3590,3590,0
20240514,183100,257723995,3590,3590,3590,3590,0
20240514,183000,257723995,3590,3590,3590,3590,0
20240514,182900,257723995,3590,3590,3590,3590,0
20240514,182800,257723995,3590,3590,3590,3590,0
20240514,182700,257723995,3590,3590,3590,3590,0
20240514,182600,257723995,3590,3590,3590,3590,0
20240514,182500,257723995,3590,3590,3590,3590,0
20240514,182400,257723995,3590,3590,3590,3590,0
20240514,182300,257723995,3590,3590,3590,3590,0
20240514,182200,257723995,3590,3590,3590,3590,0
20240514,182100,257723995,3590,3590,3590,3590,0
20240514,182000,257723995,3590,3590,3590,3590,0
20240514,181900,257723995,3590,3590,3590,3590,0
20240514,181800,257723995,3590,3590,3590,3590,0
20240514,181700,257723995,3590,3590,3590,3590,0
20240514,181600,257723995,3590,3590,3590,3590,0
20240514,181500,257723995,3590,3590,3590,3590,0
20240514,181400,257723995,3590,3590,3590,3590,0
20240514,181300,257723995,3590,3590,3590,3590,0
20240514,181200,257723995,3590,3590,3590,3590,0
20240514,181100,257723995,3590,3590,3590,3590,2913
20240514,181000,257723995,3590,3590,3590,3590,0
20240514,180900,257723995,3590,3590,3590,3590,0
20240514,180800,257723995,3590,3590,3590,3590,0
20240514,180700,257723995,3590,3590,3590,3590,0
20240514,180600,257723995,3590,3590,3590,3590,0
20240514,180500,257723995,3590,3590,3590,3590,0
20240514,180400,257723995,3590,3590,3590,3590,0
20240514,180300,257723995,3590,3590,3590,3590,0
20240514,180200,257723995,3590,3590,3590,3590,0
20240514,180100,257723995,3590,3590,3590,3590,0
20240514,180000,257723995,3590,3590,3590,3590,0
20240514,175900,257723995,3590,3590,3590,3590,0
20240514,175800,257723995,3590,3590,3590,3590,0
20240514,175700,257723995,3590,3590,3590,3590,0
20240514,175600,257723995,3590,3590,3590,3590,0
20240514,175500,257723995,3590,3590,3590,3590,0
20240514,175400,257723995,3590,3590,3590,3590,0
20240514,175300,257723995,3590,3590,3590,3590,0
20240514,175200,257723995,3590,3590,3590,3590,0
20240514,175100,257723995,3590,3590,3590,3590,0
20240514,175000,257723995,3590,3590,3590,3590,0
20240514,174900,257723995,3590,3590,3590,3590,0
20240514,174800,257723995,3590,3590,3590,3590,0
20240514,174700,257723995,3590,3590,3590,3590,0
20240514,174600,257723995,3590,3590,3590,3590,0
20240514,174500,257723995,3590,3590,3590,3590,0
20240514,174400,257723995,3590,3590,3590,3590,0
20240514,174300,257723995,3590,3590,3590,3590,0
20240514,174200,257723995,3590,3590,3590,3590,0
20240514,174100,257723995,3590,3590,3590,3590,2913
20240514,174000,257723995,3590,3590,3590,3590,0
20240514,173900,257723995,3590,3590,3590,3590,0
20240514,173800,257723995,3590,3590,3590,3590,0
20240514,173700,257723995,3590,3590,3590,3590,0
20240514,173600,257723995,3590,3590,3590,3590,0
20240514,173500,257723995,3590,3590,3590,3590,0
20240514,173400,257723995,3590,3590,3590,3590,0
20240514,173300,257723995,3590,3590,3590,3590,0
20240514,173200,257723995,3590,3590,3590,3590,0
20240514,173100,257723995,3590,3590,3590,3590,0
20240514,173000,257723995,3590,3590,3590,3590,0
20240514,172900,257723995,3590,3590,3590,3590,0
20240514,172800,257723995,3590,3590,3590,3590,0
20240514,172700,257723995,3590,3590,3590,3590,0
20240514,172600,257723995,3590,3590,3590,3590,0
20240514,172500,257723995,3590,3590,3590,3590,0
20240514,172400,257723995,3590,3590,3590,3590,0
20240514,172300,257723995,3590,3590,3590,3590,0
20240514,172200,257723995,3590,3590,3590,3590,0
20240514,172100,257723995,3590,3590,3590,3590,0
20240514,172000,257723995,3590,3590,3590,3590,0
20240514,171900,257723995,3590,3590,3590,3590,0
20240514,171800,257723995,3590,3590,3590,3590,0
20240514,171700,257723995,3590,3590,3590,3590,0
20240514,171600,257723995,3590,3590,3590,3590,0
20240514,171500,257723995,3590,3590,3590,3590,0
20240514,171400,257723995,3590,3590,3590,3590,0
20240514,171300,257723995,3590,3590,3590,3590,0
20240514,171200,257723995,3590,3590,3590,3590,0
20240514,171100,257723995,3590,3590,3590,3590,2913
20240514,171000,257723995,3590,3590,3590,3590,0
20240514,170900,257723995,3590,3590,3590,3590,0
20240514,170800,257723995,3590,3590,3590,3590,0
20240514,170700,257723995,3590,3590,3590,3590,0
20240514,170600,257723995,3590,3590,3590,3590,0
20240514,170500,257723995,3590,3590,3590,3590,0
20240514,170400,257723995,3590,3590,3590,3590,0
20240514,170300,257723995,3590,3590,3590,3590,0
20240514,170200,257723995,3590,3590,3590,3590,0
20240514,170100,257723995,3590,3590,3590,3590,0
20240514,170000,257723995,3590,3590,3590,3590,0
20240514,165900,257723995,3590,3590,3590,3590,0
20240514,165800,257723995,3590,3590,3590,3590,0
20240514,165700,257723995,3590,3590,3590,3590,0
20240514,165600,257723995,3590,3590,3590,3590,0
20240514,165500,257723995,3590,3590,3590,3590,0
20240514,165400,257723995,3590,3590,3590,3590,0
20240514,165300,257723995,3590,3590,3590,3590,0
20240514,165200,257723995,3590,3590,3590,3590,0
20240514,165100,257723995,3590,3590,3590,3590,0
20240514,165000,257723995,3590,3590,3590,3590,0
20240514,164900,257723995,3590,3590,3590,3590,0
20240514,164800,257723995,3590,3590,3590,3590,0
20240514,164700,257723995,3590,3590,3590,3590,0
20240514,164600,257723995,3590,3590,3590,3590,0
20240514,164500,257723995,3590,3590,3590,3590,0
20240514,164400,257723995,3590,3590,3590,3590,0
20240514,164300,257723995,3590,3590,3590,3590,0
20240514,164200,257723995,3590,3590,3590,3590,0
20240514,164100,257723995,3590,3590,3590,3590,2913
20240514,164000,257723995,3590,3590,3590,3590,0
20240514,163900,257723995,3590,3590,3590,3590,0
20240514,163800,257723995,3590,3590,3590,3590,0
20240514,163700,257723995,3590,3590,3590,3590,0
20240514,163600,257723995,3590,3590,3590,3590,0
20240514,163500,257723995,3590,3590,3590,3590,0
20240514,163400,257723995,3590,3590,3590,3590,0
20240514,163300,257723995,3590,3590,3590,3590,0
20240514,163200,257723995,3590,3590,3590,3590,0
20240514,163100,257723995,3590,3590,3590,3590,0
20240514,163000,257723995,3590,3590,3590,3590,0
20240514,162900,257723995,3590,3590,3590,3590,0
20240514,162800,257723995,3590,3590,3590,3590,0
20240514,162700,257723995,3590,3590,3590,3590,0
20240514,162600,257723995,3590,3590,3590,3590,0
20240514,162500,257723995,3590,3590,3590,3590,0
20240514,162400,257723995,3590,3590,3590,3590,0
20240514,162300,257723995,3590,3590,3590,3590,0
20240514,162200,257723995,3590,3590,3590,3590,0
20240514,162100,257723995,3590,3590,3590,3590,0
20240514,162000,257723995,3590,3590,3590,3590,0
20240514,161900,257723995,3590,3590,3590,3590,0
20240514,161800,257723995,3590,3590,3590,3590,0
20240514,161700,257723995,3590,3590,3590,3590,0
20240514,161600,257723995,3590,3590,3590,3590,0
20240514,161500,257723995,3590,3590,3590,3590,0
20240514,161400,257723995,3590,3590,3590,3590,0
20240514,161300,257723995,3590,3590,3590,3590,0
20240514,161200,257723995,3590,3590,3590,3590,0
20240514,161100,257723995,3590,3590,3590,3590,2913
20240514,161000,257723995,3590,3590,3590,3590,0
20240514,160900,257723995,3590,3590,3590,3590,0
20240514,160800,257723995,3590,3590,3590,3590,0
20240514,160700,257723995,3590,3590,3590,3590,0
20240514,160600,257723995,3590,3590,3590,3590,0
20240514,160500,257723995,3590,3590,3590,3590,0
20240514,160400,257723995,3590,3590,3590,3590,0
20240514,160300,257723995,3590,3590,3590,3590,0
20240514,160200,257723995,3590,3590,3590,3590,0
20240514,160100,257723995,3590,3590,3590,3590,0
20240514,160000,257723995,3590,3590,3590,3590,0
20240514,155900,257723995,3590,3590,3590,3590,0
20240514,155800,257723995,3590,3590,3590,3590,0
20240514,155700,257723995,3590,3590,3590,3590,0
20240514,155600,257723995,3590,3590,3590,3590,0
20240514,155500,257723995,3590,3590,3590,3590,0
20240514,155400,257723995,3590,3590,3590,3590,0
20240514,155300,257723995,3590,3590,3590,3590,0
20240514,155200,257723995,3590,3590,3590,3590,0
20240514,155100,257723995,3590,3590,3590,3590,0
20240514,155000,257723995,3590,3590,3590,3590,0
20240514,154900,257723995,3590,3590,3590,3590,0
20240514,154800,257723995,3590,3590,3590,3590,0
20240514,154700,257723995,3590,3590,3590,3590,0
20240514,154600,257723995,3590,3590,3590,3590,0
20240514,154500,257723995,3590,3590,3590,3590,0
20240514,154400,257723995,3590,3590,3590,3590,0
20240514,154300,257723995,3590,3590,3590,3590,0
20240514,154200,257723995,3590,3590,3590,3590,0
20240514,154100,257723995,3590,3590,3590,3590,2913
20240514,154000,257723995,3590,3590,3590,3590,0
20240514,153900,257723995,3590,3590,3590,3590,0
20240514,153800,257723995,3590,3590,3590,3590,0
20240514,153700,257723995,3590,3590,3590,3590,0
20240514,153600,257723995,3590,3590,3590,3590,0
20240514,153500,257723995,3590,3590,3590,3590,0
20240514,153400,257723995,3590,3590,3590,3590,0
20240514,153300,257723995,3590,3590,3590,3590,0
20240514,153200,257723995,3590,3590,3590,3590,0
20240514,153100,257723995,3590,3590,3590,3590,0
20240514,153000,257723995,3590,3590,3590,3590,2913
20240514,152900,247266325,3600,3600,3600,3600,0
20240514,152800,247266325,3600,3600,3600,3600,0
20240514,152700,247266325,3600,3600,3600,3600,0
20240514,152600,247266325,3600,3600,3600,3600,0
20240514,152500,247266325,3600,3600,3600,3600,0
20240514,152400,247266325,3600,3600,3600,3600,0
20240514,152300,247266325,3600,3600,3600,3600,0
20240514,152200,247266325,3600,3600,3600,3600,0
20240514,152100,247266325,3600,3600,3600,3600,0
20240514,152000,247266325,3600,3600,3600,3600,0
20240514,151900,247266325,3600,3570,3600,3570,172
20240514,151800,246650080,3595,3595,3595,3595,0
20240514,151700,246650080,3595,3580,3595,3580,5014
20240514,151600,228628370,3570,3580,3580,3570,45
20240514,151500,228467710,3570,3570,3570,3570,709
20240514,151400,225936580,3570,3570,3570,3570,0
20240514,151300,225936580,3570,3575,3575,3570,1001
20240514,151200,222362905,3595,3595,3595,3595,0
20240514,151100,222362905,3595,3595,3595,3595,0
20240514,151000,222362905,3595,3585,3595,3585,2402
20240514,150900,213734120,3590,3580,3590,3570,406
20240514,150800,212282870,3590,3580,3590,3580,711
20240514,150700,209734600,3580,3580,3580,3580,0
20240514,150600,209734600,3580,3580,3580,3580,46
20240514,150500,209569920,3580,3580,3580,3580,497
20240514,150400,207790660,3585,3585,3585,3585,0
20240514,150300,207790660,3585,3580,3585,3580,6
20240514,150200,207769170,3580,3580,3580,3580,6
20240514,150100,207747690,3580,3580,3580,3580,0
20240514,150000,207747690,3580,3580,3580,3580,0
20240514,145900,207747690,3580,3580,3580,3580,10
20240514,145800,207711890,3580,3580,3580,3580,0
20240514,145700,207711890,3580,3580,3580,3580,7
20240514,145600,207686830,3585,3580,3585,3580,2
20240514,145500,207679665,3585,3585,3585,3585,3
20240514,145400,207668910,3585,3585,3590,3585,4
20240514,145300,207654565,3585,3585,3585,3585,0
20240514,145200,207654565,3585,3585,3590,3580,328
20240514,145100,206478695,3585,3585,3585,3585,0
20240514,145000,206478695,3585,3585,3585,3585,500
20240514,144900,204686195,3585,3585,3585,3585,0
20240514,144800,204686195,3585,3585,3585,3585,0
20240514,144700,204686195,3585,3585,3585,3585,500
20240514,144600,202893695,3585,3585,3585,3585,0
20240514,144500,202893695,3585,3585,3585,3585,0
20240514,144400,202893695,3585,3580,3585,3580,1120
20240514,144300,198882420,3575,3575,3575,3575,0
20240514,144200,198882420,3575,3575,3575,3575,0
20240514,144100,198882420,3575,3575,3575,3575,1
20240514,144000,198878845,3575,3575,3575,3575,15
20240514,143900,198825220,3580,3580,3580,3580,1
20240514,143800,198821640,3580,3580,3580,3580,0
20240514,143700,198821640,3580,3580,3580,3580,0
20240514,143600,198821640,3580,3580,3580,3580,0
20240514,143500,198821640,3580,3580,3580,3580,0
20240514,143400,198821640,3580,3580,3580,3580,0
20240514,143300,198821640,3580,3580,3580,3580,0
20240514,143200,198821640,3580,3580,3580,3580,0
20240514,143100,198821640,3580,3580,3580,3580,0
20240514,143000,198821640,3580,3580,3580,3580,250
20240514,142900,197926640,3580,3580,3580,3580,0
20240514,142800,197926640,3580,3580,3580,3580,0
20240514,142700,197926640,3580,3580,3580,3580,0
20240514,142600,197926640,3580,3580,3580,3580,0
20240514,142500,197926640,3580,3580,3580,3580,0
20240514,142400,197926640,3580,3580,3580,3580,0
20240514,142300,197926640,3580,3575,3580,3575,500
20240514,142200,196137380,3575,3575,3575,3575,0
20240514,142100,196137380,3575,3575,3575,3575,24
20240514,142000,196051580,3575,3570,3575,3570,55
20240514,141900,195855180,3570,3570,3570,3570,0
20240514,141800,195855180,3570,3570,3570,3570,0
20240514,141700,195855180,3570,3570,3570,3570,4
20240514,141600,195840900,3575,3575,3575,3575,0
20240514,141500,195840900,3575,3575,3575,3575,0
20240514,141400,195840900,3575,3575,3575,3575,555
20240514,141300,193856775,3575,3575,3575,3570,32
20240514,141200,193742525,3575,3575,3575,3575,1
20240514,141100,193738950,3575,3575,3575,3575,0
20240514,141000,193738950,3575,3575,3575,3575,0
20240514,140900,193738950,3575,3575,3575,3575,2
20240514,140800,193731800,3570,3570,3570,3570,0
20240514,140700,193731800,3570,3570,3570,3570,0
20240514,140600,193731800,3570,3570,3570,3570,0
20240514,140500,193731800,3570,3570,3570,3570,0
20240514,140400,193731800,3570,3570,3570,3570,0
20240514,140300,193731800,3570,3570,3570,3570,0
20240514,140200,193731800,3570,3565,3570,3565,593
20240514,140100,191615825,3565,3565,3565,3565,0
20240514,140000,191615825,3565,3565,3565,3565,300
20240514,135900,190546325,3565,3565,3565,3565,50
20240514,135800,190368075,3570,3570,3570,3570,0
20240514,135700,190368075,3570,3570,3570,3570,2
20240514,135600,190360935,3570,3570,3570,3570,280
20240514,135500,189361335,3570,3570,3570,3570,150
20240514,135400,188825835,3570,3570,3570,3570,10
20240514,135300,188790135,3570,3570,3570,3570,10
20240514,135200,188754435,3570,3570,3570,3570,0
20240514,135100,188754435,3570,3565,3570,3565,104
20240514,135000,188383655,3565,3565,3565,3565,4
20240514,134900,188369395,3570,3570,3570,3570,0
20240514,134800,188369395,3570,3570,3570,3570,85
20240514,134700,188065945,3570,3570,3570,3570,113
20240514,134600,187662535,3570,3565,3570,3565,150
20240514,134500,187127285,3565,3565,3565,3565,0
20240514,134400,187127285,3565,3570,3570,3565,703
20240514,134300,184621075,3570,3570,3570,3570,66
20240514,134200,184385455,3570,3570,3570,3570,0
20240514,134100,184385455,3570,3570,3570,3570,0
20240514,134000,184385455,3570,3570,3570,3570,20
20240514,133900,184314055,3570,3565,3570,3565,14
20240514,133800,184264095,3565,3565,3565,3565,0
20240514,133700,184264095,3565,3565,3565,3565,0
20240514,133600,184264095,3565,3565,3565,3565,2
20240514,133500,184256965,3570,3570,3570,3570,0
20240514,133400,184256965,3570,3570,3570,3570,3
20240514,133300,184246255,3570,3570,3570,3570,100
20240514,133200,183889255,3560,3565,3565,3560,2404
20240514,133100,175331010,3565,3565,3565,3565,0
20240514,133000,175331010,3565,3565,3565,3565,0
20240514,132900,175331010,3565,3565,3565,3565,0
20240514,132800,175331010,3565,3565,3565,3565,0
20240514,132700,175331010,3565,3565,3565,3565,1152
20240514,132600,171224130,3565,3570,3570,3565,152
20240514,132500,170682245,3575,3575,3575,3575,0
20240514,132400,170682245,3575,3575,3575,3575,0
20240514,132300,170682245,3575,3575,3575,3575,0
20240514,132200,170682245,3575,3575,3575,3575,2800
20240514,132100,160672245,3570,3570,3570,3570,0
20240514,132000,160672245,3570,3570,3570,3570,9
20240514,131900,160640115,3570,3570,3570,3570,1
20240514,131800,160636545,3570,3570,3570,3570,100
20240514,131700,160279545,3570,3570,3570,3570,91
20240514,131600,159954675,3565,3565,3565,3565,0
20240514,131500,159954675,3565,3565,3565,3565,0
20240514,131400,159954675,3565,3565,3565,3565,0
20240514,131300,159954675,3565,3565,3565,3565,400
20240514,131200,158528675,3570,3570,3570,3570,0
20240514,131100,158528675,3570,3570,3570,3570,0
20240514,131000,158528675,3570,3570,3570,3570,0
20240514,130900,158528675,3570,3570,3570,3570,0
20240514,130800,158528675,3570,3570,3570,3570,0
20240514,130700,158528675,3570,3570,3570,3570,1730
20240514,130600,152352575,3565,3565,3565,3565,1
20240514,130500,152349010,3570,3570,3570,3570,4
20240514,130400,152334730,3570,3570,3570,3570,0
20240514,130300,152334730,3570,3570,3570,3565,3
20240514,130200,152324025,3565,3565,3565,3565,0
20240514,130100,152324025,3565,3565,3565,3565,1
20240514,130000,152320460,3565,3565,3565,3565,0
20240514,125900,152320460,3565,3565,3565,3565,0
20240514,125800,152320460,3565,3565,3565,3565,50
20240514,125700,152142210,3560,3560,3560,3560,40
20240514,125600,151999810,3565,3565,3565,3565,0
20240514,125500,151999810,3565,3565,3565,3565,8
20240514,125400,151971290,3570,3570,3570,3570,0
20240514,125300,151971290,3570,3570,3570,3570,0
20240514,125200,151971290,3570,3565,3570,3565,761
20240514,125100,149258315,3575,3575,3575,3575,0
20240514,125000,149258315,3575,3575,3575,3575,0
20240514,124900,149258315,3575,3565,3575,3565,176
20240514,124800,148630865,3575,3565,3575,3565,919
20240514,124700,145354610,3575,3575,3575,3575,1
20240514,124600,145351035,3570,3570,3570,3570,44
20240514,124500,145193955,3575,3575,3575,3575,0
20240514,124400,145193955,3575,3575,3575,3575,1
20240514,124300,145190380,3570,3570,3570,3570,47
20240514,124200,145022590,3570,3570,3570,3570,3
20240514,124100,145011880,3570,3570,3570,3570,42
20240514,124000,144861940,3570,3570,3570,3570,0
20240514,123900,144861940,3570,3570,3570,3570,0
20240514,123800,144861940,3570,3570,3570,3570,0
20240514,123700,144861940,3570,3570,3570,3570,0
20240514,123600,144861940,3570,3570,3570,3570,1
20240514,123500,144858370,3570,3570,3570,3570,0
20240514,123400,144858370,3570,3570,3570,3570,0
20240514,123300,144858370,3570,3570,3570,3570,0
20240514,123200,144858370,3570,3570,3570,3570,0
20240514,123100,144858370,3570,3570,3570,3570,0
20240514,123000,144858370,3570,3570,3570,3570,1
20240514,122900,144854800,3570,3570,3570,3570,0
20240514,122800,144854800,3570,3575,3575,3570,62
20240514,122700,144633400,3565,3565,3565,3565,0
20240514,122600,144633400,3565,3565,3565,3565,0
20240514,122500,144633400,3565,3565,3565,3565,100
20240514,122400,144276900,3560,3560,3560,3560,0
20240514,122300,144276900,3560,3560,3560,3560,0
20240514,122200,144276900,3560,3560,3560,3560,1
20240514,122100,144273340,3565,3565,3565,3565,0
20240514,122000,144273340,3565,3565,3565,3565,1953
20240514,121900,137310895,3580,3580,3580,3580,0
20240514,121800,137310895,3580,3580,3580,3580,0
20240514,121700,137310895,3580,3580,3580,3580,0
20240514,121600,137310895,3580,3565,3580,3565,150
20240514,121500,136776100,3580,3580,3580,3580,0
20240514,121400,136776100,3580,3580,3580,3580,0
20240514,121300,136776100,3580,3580,3580,3580,0
20240514,121200,136776100,3580,3580,3580,3580,0
20240514,121100,136776100,3580,3580,3580,3580,0
20240514,121000,136776100,3580,3580,3580,3580,1
20240514,120900,136772520,3580,3580,3580,3580,0
20240514,120800,136772520,3580,3580,3580,3580,110
20240514,120700,136378720,3580,3580,3580,3580,0
20240514,120600,136378720,3580,3580,3580,3580,0
20240514,120500,136378720,3580,3580,3580,3580,10
20240514,120400,136342920,3580,3580,3580,3580,0
20240514,120300,136342920,3580,3580,3580,3580,0
20240514,120200,136342920,3580,3580,3580,3580,0
20240514,120100,136342920,3580,3580,3580,3580,0
20240514,120000,136342920,3580,3580,3580,3580,2
20240514,115900,136335760,3570,3570,3570,3570,10
20240514,115800,136300060,3565,3565,3565,3565,0
20240514,115700,136300060,3565,3565,3565,3565,0
20240514,115600,136300060,3565,3565,3565,3565,0
20240514,115500,136300060,3565,3565,3565,3565,0
20240514,115400,136300060,3565,3565,3565,3565,0
20240514,115300,136300060,3565,3565,3565,3565,1
20240514,115200,136296495,3565,3565,3565,3565,0
20240514,115100,136296495,3565,3565,3565,3565,0
20240514,115000,136296495,3565,3565,3565,3565,0
20240514,114900,136296495,3565,3565,3565,3565,0
20240514,114800,136296495,3565,3570,3570,3565,801
20240514,114700,133440905,3565,3565,3565,3565,0
20240514,114600,133440905,3565,3570,3570,3565,2311
20240514,114500,125197455,3570,3580,3580,3570,1150
20240514,114400,121084455,3570,3570,3570,3570,0
20240514,114300,121084455,3570,3570,3570,3570,0
20240514,114200,121084455,3570,3570,3570,3570,0
20240514,114100,121084455,3570,3570,3570,3570,0
20240514,114000,121084455,3570,3570,3570,3570,0
20240514,113900,121084455,3570,3570,3570,3570,0
20240514,113800,121084455,3570,3570,3570,3570,0
20240514,113700,121084455,3570,3570,3570,3570,0
20240514,113600,121084455,3570,3570,3570,3570,0
20240514,113500,121084455,3570,3570,3570,3570,0
20240514,113400,121084455,3570,3570,3570,3570,0
20240514,113300,121084455,3570,3570,3570,3570,41
20240514,113200,120938085,3570,3570,3570,3570,2144
20240514,113100,113284005,3580,3580,3580,3580,0
20240514,113000,113284005,3580,3580,3580,3580,0
20240514,112900,113284005,3580,3580,3580,3580,0
20240514,112800,113284005,3580,3580,3580,3580,3
20240514,112700,113273265,3570,3575,3575,3570,575
20240514,112600,111219515,3575,3575,3575,3575,0
20240514,112500,111219515,3575,3575,3575,3575,0
20240514,112400,111219515,3575,3575,3575,3575,50
20240514,112300,111040765,3575,3575,3575,3575,0
20240514,112200,111040765,3575,3575,3575,3575,0
20240514,112100,111040765,3575,3575,3575,3575,1720
20240514,112000,104891765,3570,3570,3570,3570,0
20240514,111900,104891765,3570,3570,3570,3570,0
20240514,111800,104891765,3570,3570,3570,3570,53
20240514,111700,104702555,3575,3575,3575,3575,0
20240514,111600,104702555,3575,3575,3575,3575,6
20240514,111500,104681105,3575,3575,3575,3575,0
20240514,111400,104681105,3575,3575,3575,3575,0
20240514,111300,104681105,3575,3575,3575,3575,0
20240514,111200,104681105,3575,3575,3575,3575,1
20240514,111100,104677530,3575,3575,3575,3575,0
20240514,111000,104677530,3575,3575,3575,3575,0
20240514,110900,104677530,3575,3575,3575,3575,100
20240514,110800,104320030,3575,3575,3575,3575,0
20240514,110700,104320030,3575,3575,3575,3575,382
20240514,110600,102954380,3570,3570,3570,3570,0
20240514,110500,102954380,3570,3570,3570,3570,0
20240514,110400,102954380,3570,3570,3570,3570,0
20240514,110300,102954380,3570,3575,3575,3570,358
20240514,110200,101675820,3575,3575,3575,3575,100
20240514,110100,101318320,3575,3575,3575,3575,452
20240514,110000,99702420,3575,3575,3575,3575,150
20240514,105900,99166170,3580,3580,3580,3580,0
20240514,105800,99166170,3580,3580,3580,3580,0
20240514,105700,99166170,3580,3580,3580,3580,0
20240514,105600,99166170,3580,3580,3580,3580,100
20240514,105500,98808170,3580,3580,3580,3580,0
20240514,105400,98808170,3580,3580,3580,3580,0
20240514,105300,98808170,3580,3580,3580,3580,2
20240514,105200,98801010,3570,3570,3570,3570,0
20240514,105100,98801010,3570,3570,3570,3570,52
20240514,105000,98615370,3570,3570,3570,3570,83
20240514,104900,98319060,3570,3570,3570,3570,13
20240514,104800,98272650,3570,3570,3570,3570,1
20240514,104700,98269080,3570,3580,3580,3570,1507
20240514,104600,92889080,3580,3580,3580,3580,3
20240514,104500,92878340,3570,3570,3570,3570,0
20240514,104400,92878340,3570,3570,3570,3570,0
20240514,104300,92878340,3570,3570,3570,3570,0
20240514,104200,92878340,3570,3580,3580,3570,782
20240514,104100,90086170,3580,3580,3580,3580,0
20240514,104000,90086170,3580,3580,3580,3580,31
20240514,103900,89975190,3575,3575,3575,3575,0
20240514,103800,89975190,3575,3575,3575,3575,0
20240514,103700,89975190,3575,3575,3575,3575,1
20240514,103600,89971615,3575,3575,3575,3575,0
20240514,103500,89971615,3575,3575,3575,3575,30
20240514,103400,89864365,3570,3570,3570,3570,1107
20240514,103300,85912375,3570,3565,3570,3565,2300
20240514,103200,77709875,3565,3570,3570,3565,804
20240514,103100,74840615,3570,3570,3570,3570,0
20240514,103000,74840615,3570,3570,3570,3570,1
20240514,102900,74837045,3570,3570,3570,3570,4
20240514,102800,74822765,3570,3570,3570,3570,0
20240514,102700,74822765,3570,3570,3570,3570,6
20240514,102600,74801345,3570,3570,3570,3570,222
20240514,102500,74008805,3580,3580,3580,3580,0
20240514,102400,74008805,3580,3580,3580,3580,0
20240514,102300,74008805,3580,3580,3580,3580,8
20240514,102200,73980165,3575,3575,3575,3575,0
20240514,102100,73980165,3575,3575,3575,3575,11
20240514,102000,73940840,3585,3585,3585,3585,0
20240514,101900,73940840,3585,3585,3585,3585,0
20240514,101800,73940840,3585,3585,3585,3585,1
20240514,101700,73937255,3580,3580,3580,3580,30
20240514,101600,73829855,3570,3570,3570,3570,0
20240514,101500,73829855,3570,3580,3580,3570,2333
20240514,101400,65498150,3580,3580,3580,3580,0
20240514,101300,65498150,3580,3580,3580,3580,0
20240514,101200,65498150,3580,3580,3580,3580,100
20240514,101100,65140150,3580,3580,3580,3580,0
20240514,101000,65140150,3580,3580,3580,3580,0
20240514,100900,65140150,3580,3580,3580,3575,957
20240514,100800,61716870,3580,3585,3585,3580,131
20240514,100700,61247885,3580,3580,3580,3580,0
20240514,100600,61247885,3580,3580,3580,3580,0
20240514,100500,61247885,3580,3580,3580,3580,1
20240514,100400,61244305,3580,3580,3585,3580,814
20240514,100300,58330180,3580,3580,3580,3580,1150
20240514,100200,54213180,3585,3585,3585,3585,52
20240514,100100,54026760,3585,3585,3585,3585,0
20240514,100000,54026760,3585,3585,3585,3585,193
20240514,095900,53334855,3590,3590,3590,3590,2
20240514,095800,53327675,3590,3590,3590,3590,0
20240514,095700,53327675,3590,3590,3590,3590,0
20240514,095600,53327675,3590,3585,3590,3585,385
20240514,095500,51947395,3580,3590,3590,3580,828
20240514,095400,48979315,3585,3590,3590,3585,12
20240514,095300,48936290,3590,3590,3590,3590,5
20240514,095200,48918340,3590,3590,3590,3590,50
20240514,095100,48738840,3590,3590,3590,3590,0
20240514,095000,48738840,3590,3590,3590,3590,10
20240514,094900,48702940,3585,3585,3585,3585,258
20240514,094800,47778010,3585,3585,3585,3585,0
20240514,094700,47778010,3585,3585,3585,3585,110
20240514,094600,47383660,3585,3585,3585,3585,524
20240514,094500,45505120,3590,3590,3590,3590,600
20240514,094400,43351120,3585,3585,3590,3585,17
20240514,094300,43290155,3585,3585,3585,3585,34
20240514,094200,43168265,3590,3590,3590,3590,181
20240514,094100,42518475,3585,3585,3585,3585,0
20240514,094000,42518475,3585,3585,3585,3585,0
20240514,093900,42518475,3585,3585,3585,3585,0
20240514,093800,42518475,3585,3585,3585,3585,2
20240514,093700,42511305,3595,3595,3595,3595,0
20240514,093600,42511305,3595,3595,3595,3595,200
20240514,093500,41792305,3595,3595,3595,3595,5
20240514,093400,41774330,3595,3580,3595,3580,115
20240514,093300,41361010,3580,3590,3595,3580,2281
20240514,093200,33188550,3590,3590,3595,3590,101
20240514,093100,32825465,3580,3580,3580,3580,172
20240514,093000,32209705,3595,3590,3595,3590,130
20240514,092900,31742640,3590,3590,3590,3585,102
20240514,092800,31376465,3585,3585,3585,3585,50
20240514,092700,31197215,3580,3580,3580,3580,0
20240514,092600,31197215,3580,3580,3580,3580,500
20240514,092500,29407215,3590,3590,3590,3590,1
20240514,092400,29403625,3590,3585,3590,3585,532
20240514,092300,27496400,3585,3585,3585,3585,1029
20240514,092200,23807435,3585,3585,3585,3585,0
20240514,092100,23807435,3585,3585,3585,3585,0
20240514,092000,23807435,3585,3585,3585,3585,203
20240514,091900,23079680,3590,3590,3590,3590,0
20240514,091800,23079680,3590,3585,3595,3580,1756
20240514,091700,16788990,3580,3580,3580,3580,0
20240514,091600,16788990,3580,3580,3580,3580,0
20240514,091500,16788990,3580,3585,3585,3580,640
20240514,091400,14495890,3595,3595,3595,3595,1
20240514,091300,14492295,3580,3580,3580,3580,0
20240514,091200,14492295,3580,3580,3580,3580,0
20240514,091100,14492295,3580,3585,3585,3580,190
20240514,091000,13811595,3580,3580,3580,3580,55
20240514,090900,13614695,3600,3600,3600,3580,325
20240514,090800,12446895,3605,3605,3605,3605,0
20240514,090700,12446895,3605,3600,3605,3600,556
20240514,090600,10445290,3600,3600,3600,3600,2
20240514,090500,10438090,3585,3585,3585,3585,498
20240514,090400,8652760,3585,3580,3585,3580,49
20240514,090300,8477330,3580,3580,3580,3575,3
20240514,090200,8466595,3590,3590,3590,3590,0
20240514,090100,8466595,3590,3590,3590,3590,0
20240514,090000,8466595,3590,3570,3600,3560,2372