KissMeData/038870/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192000,226649640,5430,5430,5430,5430,1295
20240514,191900,226649640,5430,5430,5430,5430,0
20240514,191800,226649640,5430,5430,5430,5430,0
20240514,191700,226649640,5430,5430,5430,5430,0
20240514,191600,226649640,5430,5430,5430,5430,0
20240514,191500,226649640,5430,5430,5430,5430,0
20240514,191400,226649640,5430,5430,5430,5430,0
20240514,191300,226649640,5430,5430,5430,5430,0
20240514,191200,226649640,5430,5430,5430,5430,0
20240514,191100,226649640,5430,5430,5430,5430,0
20240514,191000,226649640,5430,5430,5430,5430,0
20240514,190900,226649640,5430,5430,5430,5430,0
20240514,190800,226649640,5430,5430,5430,5430,0
20240514,190700,226649640,5430,5430,5430,5430,0
20240514,190600,226649640,5430,5430,5430,5430,0
20240514,190500,226649640,5430,5430,5430,5430,0
20240514,190400,226649640,5430,5430,5430,5430,0
20240514,190300,226649640,5430,5430,5430,5430,0
20240514,190200,226649640,5430,5430,5430,5430,0
20240514,190100,226649640,5430,5430,5430,5430,0
20240514,190000,226649640,5430,5430,5430,5430,0
20240514,185900,226649640,5430,5430,5430,5430,0
20240514,185800,226649640,5430,5430,5430,5430,0
20240514,185700,226649640,5430,5430,5430,5430,0
20240514,185600,226649640,5430,5430,5430,5430,0
20240514,185500,226649640,5430,5430,5430,5430,0
20240514,185400,226649640,5430,5430,5430,5430,0
20240514,185300,226649640,5430,5430,5430,5430,0
20240514,185200,226649640,5430,5430,5430,5430,0
20240514,185100,226649640,5430,5430,5430,5430,0
20240514,185000,226649640,5430,5430,5430,5430,1295
20240514,184900,226649640,5430,5430,5430,5430,0
20240514,184800,226649640,5430,5430,5430,5430,0
20240514,184700,226649640,5430,5430,5430,5430,0
20240514,184600,226649640,5430,5430,5430,5430,0
20240514,184500,226649640,5430,5430,5430,5430,0
20240514,184400,226649640,5430,5430,5430,5430,0
20240514,184300,226649640,5430,5430,5430,5430,0
20240514,184200,226649640,5430,5430,5430,5430,0
20240514,184100,226649640,5430,5430,5430,5430,0
20240514,184000,226649640,5430,5430,5430,5430,0
20240514,183900,226649640,5430,5430,5430,5430,0
20240514,183800,226649640,5430,5430,5430,5430,0
20240514,183700,226649640,5430,5430,5430,5430,0
20240514,183600,226649640,5430,5430,5430,5430,0
20240514,183500,226649640,5430,5430,5430,5430,0
20240514,183400,226649640,5430,5430,5430,5430,0
20240514,183300,226649640,5430,5430,5430,5430,0
20240514,183200,226649640,5430,5430,5430,5430,0
20240514,183100,226649640,5430,5430,5430,5430,0
20240514,183000,226649640,5430,5430,5430,5430,0
20240514,182900,226649640,5430,5430,5430,5430,0
20240514,182800,226649640,5430,5430,5430,5430,0
20240514,182700,226649640,5430,5430,5430,5430,0
20240514,182600,226649640,5430,5430,5430,5430,0
20240514,182500,226649640,5430,5430,5430,5430,0
20240514,182400,226649640,5430,5430,5430,5430,0
20240514,182300,226649640,5430,5430,5430,5430,0
20240514,182200,226649640,5430,5430,5430,5430,0
20240514,182100,226649640,5430,5430,5430,5430,0
20240514,182000,226649640,5430,5430,5430,5430,1295
20240514,181900,226649640,5430,5430,5430,5430,0
20240514,181800,226649640,5430,5430,5430,5430,0
20240514,181700,226649640,5430,5430,5430,5430,0
20240514,181600,226649640,5430,5430,5430,5430,0
20240514,181500,226649640,5430,5430,5430,5430,0
20240514,181400,226649640,5430,5430,5430,5430,0
20240514,181300,226649640,5430,5430,5430,5430,0
20240514,181200,226649640,5430,5430,5430,5430,0
20240514,181100,226649640,5430,5430,5430,5430,0
20240514,181000,226649640,5430,5430,5430,5430,0
20240514,180900,226649640,5430,5430,5430,5430,0
20240514,180800,226649640,5430,5430,5430,5430,0
20240514,180700,226649640,5430,5430,5430,5430,0
20240514,180600,226649640,5430,5430,5430,5430,0
20240514,180500,226649640,5430,5430,5430,5430,0
20240514,180400,226649640,5430,5430,5430,5430,0
20240514,180300,226649640,5430,5430,5430,5430,0
20240514,180200,226649640,5430,5430,5430,5430,0
20240514,180100,226649640,5430,5430,5430,5430,0
20240514,180000,226649640,5430,5430,5430,5430,0
20240514,175900,226649640,5430,5430,5430,5430,0
20240514,175800,226649640,5430,5430,5430,5430,0
20240514,175700,226649640,5430,5430,5430,5430,0
20240514,175600,226649640,5430,5430,5430,5430,0
20240514,175500,226649640,5430,5430,5430,5430,0
20240514,175400,226649640,5430,5430,5430,5430,0
20240514,175300,226649640,5430,5430,5430,5430,0
20240514,175200,226649640,5430,5430,5430,5430,0
20240514,175100,226649640,5430,5430,5430,5430,0
20240514,175000,226649640,5430,5430,5430,5430,1295
20240514,174900,226649640,5430,5430,5430,5430,0
20240514,174800,226649640,5430,5430,5430,5430,0
20240514,174700,226649640,5430,5430,5430,5430,0
20240514,174600,226649640,5430,5430,5430,5430,0
20240514,174500,226649640,5430,5430,5430,5430,0
20240514,174400,226649640,5430,5430,5430,5430,0
20240514,174300,226649640,5430,5430,5430,5430,0
20240514,174200,226649640,5430,5430,5430,5430,0
20240514,174100,226649640,5430,5430,5430,5430,0
20240514,174000,226649640,5430,5430,5430,5430,0
20240514,173900,226649640,5430,5430,5430,5430,0
20240514,173800,226649640,5430,5430,5430,5430,0
20240514,173700,226649640,5430,5430,5430,5430,0
20240514,173600,226649640,5430,5430,5430,5430,0
20240514,173500,226649640,5430,5430,5430,5430,0
20240514,173400,226649640,5430,5430,5430,5430,0
20240514,173300,226649640,5430,5430,5430,5430,0
20240514,173200,226649640,5430,5430,5430,5430,0
20240514,173100,226649640,5430,5430,5430,5430,0
20240514,173000,226649640,5430,5430,5430,5430,0
20240514,172900,226649640,5430,5430,5430,5430,0
20240514,172800,226649640,5430,5430,5430,5430,0
20240514,172700,226649640,5430,5430,5430,5430,0
20240514,172600,226649640,5430,5430,5430,5430,0
20240514,172500,226649640,5430,5430,5430,5430,0
20240514,172400,226649640,5430,5430,5430,5430,0
20240514,172300,226649640,5430,5430,5430,5430,0
20240514,172200,226649640,5430,5430,5430,5430,0
20240514,172100,226649640,5430,5430,5430,5430,0
20240514,172000,226649640,5430,5430,5430,5430,1295
20240514,171900,226649640,5430,5430,5430,5430,0
20240514,171800,226649640,5430,5430,5430,5430,0
20240514,171700,226649640,5430,5430,5430,5430,0
20240514,171600,226649640,5430,5430,5430,5430,0
20240514,171500,226649640,5430,5430,5430,5430,0
20240514,171400,226649640,5430,5430,5430,5430,0
20240514,171300,226649640,5430,5430,5430,5430,0
20240514,171200,226649640,5430,5430,5430,5430,0
20240514,171100,226649640,5430,5430,5430,5430,0
20240514,171000,226649640,5430,5430,5430,5430,0
20240514,170900,226649640,5430,5430,5430,5430,0
20240514,170800,226649640,5430,5430,5430,5430,0
20240514,170700,226649640,5430,5430,5430,5430,0
20240514,170600,226649640,5430,5430,5430,5430,0
20240514,170500,226649640,5430,5430,5430,5430,0
20240514,170400,226649640,5430,5430,5430,5430,0
20240514,170300,226649640,5430,5430,5430,5430,0
20240514,170200,226649640,5430,5430,5430,5430,0
20240514,170100,226649640,5430,5430,5430,5430,0
20240514,170000,226649640,5430,5430,5430,5430,0
20240514,165900,226649640,5430,5430,5430,5430,0
20240514,165800,226649640,5430,5430,5430,5430,0
20240514,165700,226649640,5430,5430,5430,5430,0
20240514,165600,226649640,5430,5430,5430,5430,0
20240514,165500,226649640,5430,5430,5430,5430,0
20240514,165400,226649640,5430,5430,5430,5430,0
20240514,165300,226649640,5430,5430,5430,5430,0
20240514,165200,226649640,5430,5430,5430,5430,0
20240514,165100,226649640,5430,5430,5430,5430,0
20240514,165000,226649640,5430,5430,5430,5430,1295
20240514,164900,226649640,5430,5430,5430,5430,0
20240514,164800,226649640,5430,5430,5430,5430,0
20240514,164700,226649640,5430,5430,5430,5430,0
20240514,164600,226649640,5430,5430,5430,5430,0
20240514,164500,226649640,5430,5430,5430,5430,0
20240514,164400,226649640,5430,5430,5430,5430,0
20240514,164300,226649640,5430,5430,5430,5430,0
20240514,164200,226649640,5430,5430,5430,5430,0
20240514,164100,226649640,5430,5430,5430,5430,0
20240514,164000,226649640,5430,5430,5430,5430,0
20240514,163900,226649640,5430,5430,5430,5430,0
20240514,163800,226649640,5430,5430,5430,5430,0
20240514,163700,226649640,5430,5430,5430,5430,0
20240514,163600,226649640,5430,5430,5430,5430,0
20240514,163500,226649640,5430,5430,5430,5430,0
20240514,163400,226649640,5430,5430,5430,5430,0
20240514,163300,226649640,5430,5430,5430,5430,0
20240514,163200,226649640,5430,5430,5430,5430,0
20240514,163100,226649640,5430,5430,5430,5430,0
20240514,163000,226649640,5430,5430,5430,5430,0
20240514,162900,226649640,5430,5430,5430,5430,0
20240514,162800,226649640,5430,5430,5430,5430,0
20240514,162700,226649640,5430,5430,5430,5430,0
20240514,162600,226649640,5430,5430,5430,5430,0
20240514,162500,226649640,5430,5430,5430,5430,0
20240514,162400,226649640,5430,5430,5430,5430,0
20240514,162300,226649640,5430,5430,5430,5430,0
20240514,162200,226649640,5430,5430,5430,5430,0
20240514,162100,226649640,5430,5430,5430,5430,0
20240514,162000,226649640,5430,5430,5430,5430,1295
20240514,161900,226649640,5430,5430,5430,5430,0
20240514,161800,226649640,5430,5430,5430,5430,0
20240514,161700,226649640,5430,5430,5430,5430,0
20240514,161600,226649640,5430,5430,5430,5430,0
20240514,161500,226649640,5430,5430,5430,5430,0
20240514,161400,226649640,5430,5430,5430,5430,0
20240514,161300,226649640,5430,5430,5430,5430,0
20240514,161200,226649640,5430,5430,5430,5430,0
20240514,161100,226649640,5430,5430,5430,5430,0
20240514,161000,226649640,5430,5430,5430,5430,0
20240514,160900,226649640,5430,5430,5430,5430,0
20240514,160800,226649640,5430,5430,5430,5430,0
20240514,160700,226649640,5430,5430,5430,5430,0
20240514,160600,226649640,5430,5430,5430,5430,0
20240514,160500,226649640,5430,5430,5430,5430,0
20240514,160400,226649640,5430,5430,5430,5430,0
20240514,160300,226649640,5430,5430,5430,5430,0
20240514,160200,226649640,5430,5430,5430,5430,0
20240514,160100,226649640,5430,5430,5430,5430,0
20240514,160000,226649640,5430,5430,5430,5430,0
20240514,155900,226649640,5430,5430,5430,5430,0
20240514,155800,226649640,5430,5430,5430,5430,0
20240514,155700,226649640,5430,5430,5430,5430,0
20240514,155600,226649640,5430,5430,5430,5430,0
20240514,155500,226649640,5430,5430,5430,5430,0
20240514,155400,226649640,5430,5430,5430,5430,0
20240514,155300,226649640,5430,5430,5430,5430,0
20240514,155200,226649640,5430,5430,5430,5430,0
20240514,155100,226649640,5430,5430,5430,5430,0
20240514,155000,226649640,5430,5430,5430,5430,1295
20240514,154900,226649640,5430,5430,5430,5430,0
20240514,154800,226649640,5430,5430,5430,5430,0
20240514,154700,226649640,5430,5430,5430,5430,0
20240514,154600,226649640,5430,5430,5430,5430,0
20240514,154500,226649640,5430,5430,5430,5430,0
20240514,154400,226649640,5430,5430,5430,5430,0
20240514,154300,226649640,5430,5430,5430,5430,0
20240514,154200,226649640,5430,5430,5430,5430,0
20240514,154100,226649640,5430,5430,5430,5430,0
20240514,154000,226649640,5430,5430,5430,5430,0
20240514,153900,226649640,5430,5430,5430,5430,0
20240514,153800,226649640,5430,5430,5430,5430,0
20240514,153700,226649640,5430,5430,5430,5430,0
20240514,153600,226649640,5430,5430,5430,5430,0
20240514,153500,226649640,5430,5430,5430,5430,0
20240514,153400,226649640,5430,5430,5430,5430,0
20240514,153300,226649640,5430,5430,5430,5430,0
20240514,153200,226649640,5430,5430,5430,5430,0
20240514,153100,226649640,5430,5430,5430,5430,0
20240514,153000,226649640,5430,5430,5430,5430,1295
20240514,152900,219617790,5430,5430,5430,5430,0
20240514,152800,219617790,5430,5430,5430,5430,0
20240514,152700,219617790,5430,5430,5430,5430,0
20240514,152600,219617790,5430,5430,5430,5430,0
20240514,152500,219617790,5430,5430,5430,5430,0
20240514,152400,219617790,5430,5430,5430,5430,0
20240514,152300,219617790,5430,5430,5430,5430,0
20240514,152200,219617790,5430,5430,5430,5430,0
20240514,152100,219617790,5430,5430,5430,5430,0
20240514,152000,219617790,5430,5430,5430,5430,0
20240514,151900,219617790,5430,5410,5430,5410,1079
20240514,151800,213779640,5410,5410,5410,5410,15
20240514,151700,213698490,5410,5410,5410,5410,4
20240514,151600,213676850,5430,5430,5430,5430,25
20240514,151500,213541100,5430,5400,5430,5400,90
20240514,151400,213053000,5400,5400,5400,5400,0
20240514,151300,213053000,5400,5400,5400,5400,0
20240514,151200,213053000,5400,5400,5400,5400,0
20240514,151100,213053000,5400,5400,5400,5400,0
20240514,151000,213053000,5400,5400,5400,5400,18
20240514,150900,212955800,5410,5410,5410,5410,194
20240514,150800,211906260,5410,5410,5410,5410,421
20240514,150700,209628650,5430,5430,5430,5430,0
20240514,150600,209628650,5430,5430,5430,5430,0
20240514,150500,209628650,5430,5430,5430,5430,0
20240514,150400,209628650,5430,5430,5430,5430,2
20240514,150300,209617790,5410,5410,5410,5410,10
20240514,150200,209563690,5410,5410,5410,5410,0
20240514,150100,209563690,5410,5410,5410,5410,0
20240514,150000,209563690,5410,5410,5410,5410,0
20240514,145900,209563690,5410,5410,5410,5410,15
20240514,145800,209482540,5430,5430,5430,5430,0
20240514,145700,209482540,5430,5410,5430,5410,3
20240514,145600,209466270,5420,5420,5420,5420,0
20240514,145500,209466270,5420,5420,5420,5420,100
20240514,145400,208924270,5420,5420,5420,5420,0
20240514,145300,208924270,5420,5420,5420,5420,321
20240514,145200,207184450,5420,5420,5420,5420,0
20240514,145100,207184450,5420,5420,5420,5420,0
20240514,145000,207184450,5420,5420,5420,5420,20
20240514,144900,207076050,5420,5420,5420,5420,19
20240514,144800,206973070,5410,5410,5410,5410,0
20240514,144700,206973070,5410,5410,5410,5410,0
20240514,144600,206973070,5410,5410,5410,5410,0
20240514,144500,206973070,5410,5410,5410,5410,0
20240514,144400,206973070,5410,5410,5410,5410,100
20240514,144300,206432070,5410,5410,5410,5410,8
20240514,144200,206388790,5410,5410,5410,5410,122
20240514,144100,205728770,5410,5410,5410,5410,0
20240514,144000,205728770,5410,5410,5410,5410,0
20240514,143900,205728770,5410,5410,5410,5410,0
20240514,143800,205728770,5410,5410,5410,5410,118
20240514,143700,205090390,5410,5410,5410,5410,0
20240514,143600,205090390,5410,5410,5410,5410,0
20240514,143500,205090390,5410,5410,5410,5410,3
20240514,143400,205074160,5410,5410,5410,5410,0
20240514,143300,205074160,5410,5410,5410,5410,0
20240514,143200,205074160,5410,5410,5410,5410,0
20240514,143100,205074160,5410,5410,5410,5410,0
20240514,143000,205074160,5410,5410,5410,5410,0
20240514,142900,205074160,5410,5410,5410,5410,0
20240514,142800,205074160,5410,5410,5410,5410,0
20240514,142700,205074160,5410,5410,5410,5410,0
20240514,142600,205074160,5410,5410,5410,5410,0
20240514,142500,205074160,5410,5410,5410,5410,0
20240514,142400,205074160,5410,5410,5410,5410,65
20240514,142300,204722510,5410,5410,5410,5410,0
20240514,142200,204722510,5410,5410,5410,5410,0
20240514,142100,204722510,5410,5410,5410,5410,0
20240514,142000,204722510,5410,5410,5410,5410,0
20240514,141900,204722510,5410,5410,5410,5410,0
20240514,141800,204722510,5410,5410,5410,5410,0
20240514,141700,204722510,5410,5410,5410,5410,0
20240514,141600,204722510,5410,5410,5410,5410,0
20240514,141500,204722510,5410,5410,5410,5410,179
20240514,141400,203754120,5430,5430,5430,5430,0
20240514,141300,203754120,5430,5430,5430,5430,0
20240514,141200,203754120,5430,5430,5430,5430,0
20240514,141100,203754120,5430,5430,5430,5430,60
20240514,141000,203428320,5430,5430,5430,5430,0
20240514,140900,203428320,5430,5430,5430,5430,0
20240514,140800,203428320,5430,5430,5430,5430,0
20240514,140700,203428320,5430,5430,5430,5430,0
20240514,140600,203428320,5430,5430,5430,5430,0
20240514,140500,203428320,5430,5430,5430,5430,622
20240514,140400,200050860,5410,5410,5410,5410,0
20240514,140300,200050860,5410,5410,5410,5410,0
20240514,140200,200050860,5410,5410,5410,5410,0
20240514,140100,200050860,5410,5410,5410,5410,100
20240514,140000,199509860,5410,5410,5410,5410,0
20240514,135900,199509860,5410,5410,5410,5410,0
20240514,135800,199509860,5410,5410,5410,5410,0
20240514,135700,199509860,5410,5410,5410,5410,0
20240514,135600,199509860,5410,5410,5410,5410,0
20240514,135500,199509860,5410,5410,5410,5410,0
20240514,135400,199509860,5410,5410,5410,5410,0
20240514,135300,199509860,5410,5410,5410,5410,1
20240514,135200,199504450,5430,5430,5430,5430,0
20240514,135100,199504450,5430,5430,5430,5430,2
20240514,135000,199493590,5430,5430,5430,5430,0
20240514,134900,199493590,5430,5430,5430,5430,0
20240514,134800,199493590,5430,5430,5430,5430,0
20240514,134700,199493590,5430,5430,5430,5430,0
20240514,134600,199493590,5430,5430,5430,5430,0
20240514,134500,199493590,5430,5430,5430,5430,1
20240514,134400,199488160,5400,5400,5400,5400,0
20240514,134300,199488160,5400,5400,5400,5400,59
20240514,134200,199169560,5400,5400,5400,5400,500
20240514,134100,196469560,5410,5410,5410,5410,50
20240514,134000,196199060,5410,5410,5410,5410,0
20240514,133900,196199060,5410,5410,5410,5410,500
20240514,133800,193494060,5430,5430,5430,5430,0
20240514,133700,193494060,5430,5430,5430,5430,0
20240514,133600,193494060,5430,5430,5430,5430,13
20240514,133500,193423470,5430,5430,5430,5430,0
20240514,133400,193423470,5430,5430,5430,5430,0
20240514,133300,193423470,5430,5430,5430,5430,0
20240514,133200,193423470,5430,5430,5430,5430,0
20240514,133100,193423470,5430,5430,5430,5430,0
20240514,133000,193423470,5430,5430,5430,5430,0
20240514,132900,193423470,5430,5430,5430,5430,0
20240514,132800,193423470,5430,5430,5430,5430,0
20240514,132700,193423470,5430,5430,5430,5430,0
20240514,132600,193423470,5430,5430,5430,5430,0
20240514,132500,193423470,5430,5430,5430,5430,80
20240514,132400,192989070,5430,5430,5430,5430,0
20240514,132300,192989070,5430,5430,5430,5430,4
20240514,132200,192967350,5410,5410,5410,5410,0
20240514,132100,192967350,5410,5410,5410,5410,0
20240514,132000,192967350,5410,5410,5410,5410,0
20240514,131900,192967350,5410,5410,5410,5410,0
20240514,131800,192967350,5410,5410,5410,5410,0
20240514,131700,192967350,5410,5420,5420,5410,425
20240514,131600,190666680,5430,5430,5430,5430,121
20240514,131500,190009650,5420,5430,5430,5420,962
20240514,131400,184790610,5440,5440,5440,5440,0
20240514,131300,184790610,5440,5440,5440,5440,0
20240514,131200,184790610,5440,5440,5440,5440,30
20240514,131100,184627410,5440,5440,5440,5440,462
20240514,131000,182114130,5430,5430,5430,5430,425
20240514,130900,179806380,5410,5410,5410,5410,0
20240514,130800,179806380,5410,5410,5410,5410,0
20240514,130700,179806380,5410,5410,5410,5410,0
20240514,130600,179806380,5410,5410,5410,5410,0
20240514,130500,179806380,5410,5410,5410,5410,0
20240514,130400,179806380,5410,5410,5410,5410,69
20240514,130300,179433090,5400,5400,5400,5400,0
20240514,130200,179433090,5400,5430,5430,5400,36
20240514,130100,179238620,5400,5400,5400,5400,0
20240514,130000,179238620,5400,5400,5400,5400,0
20240514,125900,179238620,5400,5400,5400,5400,0
20240514,125800,179238620,5400,5400,5400,5400,0
20240514,125700,179238620,5400,5400,5400,5400,0
20240514,125600,179238620,5400,5400,5400,5400,0
20240514,125500,179238620,5400,5400,5400,5400,0
20240514,125400,179238620,5400,5400,5400,5400,0
20240514,125300,179238620,5400,5400,5400,5400,0
20240514,125200,179238620,5400,5400,5400,5400,0
20240514,125100,179238620,5400,5400,5400,5400,0
20240514,125000,179238620,5400,5400,5400,5400,401
20240514,124900,177073220,5400,5400,5400,5400,0
20240514,124800,177073220,5400,5400,5400,5400,0
20240514,124700,177073220,5400,5400,5400,5400,0
20240514,124600,177073220,5400,5410,5410,5400,70
20240514,124500,176695010,5400,5400,5400,5400,0
20240514,124400,176695010,5400,5400,5400,5400,0
20240514,124300,176695010,5400,5400,5400,5400,0
20240514,124200,176695010,5400,5400,5400,5400,2
20240514,124100,176684210,5400,5400,5400,5400,0
20240514,124000,176684210,5400,5400,5400,5400,0
20240514,123900,176684210,5400,5400,5400,5400,278
20240514,123800,175183010,5430,5430,5430,5430,0
20240514,123700,175183010,5430,5430,5430,5430,0
20240514,123600,175183010,5430,5430,5430,5430,0
20240514,123500,175183010,5430,5430,5430,5430,0
20240514,123400,175183010,5430,5430,5430,5430,53
20240514,123300,174895220,5430,5430,5430,5430,1
20240514,123200,174889790,5430,5430,5430,5430,377
20240514,123100,172842680,5430,5430,5430,5430,0
20240514,123000,172842680,5430,5420,5430,5420,343
20240514,122900,170980630,5410,5410,5410,5410,5124
20240514,122800,143259790,5400,5400,5400,5400,265
20240514,122700,141828790,5400,5400,5400,5390,1023
20240514,122600,136307090,5400,5400,5400,5400,0
20240514,122500,136307090,5400,5400,5400,5400,1233
20240514,122400,129648890,5400,5410,5410,5400,115
20240514,122300,129027740,5410,5410,5410,5410,25
20240514,122200,128892490,5400,5400,5400,5400,0
20240514,122100,128892490,5400,5400,5400,5400,0
20240514,122000,128892490,5400,5400,5400,5400,0
20240514,121900,128892490,5400,5400,5400,5400,24
20240514,121800,128762890,5400,5400,5400,5400,300
20240514,121700,127142890,5410,5410,5410,5410,563
20240514,121600,124097060,5410,5420,5420,5410,3
20240514,121500,124080810,5420,5420,5420,5420,10
20240514,121400,124026610,5430,5430,5430,5430,0
20240514,121300,124026610,5430,5430,5430,5430,0
20240514,121200,124026610,5430,5430,5430,5430,0
20240514,121100,124026610,5430,5430,5430,5430,0
20240514,121000,124026610,5430,5420,5430,5420,439
20240514,120900,121646790,5420,5420,5420,5420,0
20240514,120800,121646790,5420,5420,5420,5420,0
20240514,120700,121646790,5420,5420,5420,5420,1
20240514,120600,121641370,5430,5430,5430,5430,0
20240514,120500,121641370,5430,5430,5430,5430,0
20240514,120400,121641370,5430,5430,5430,5430,0
20240514,120300,121641370,5430,5430,5430,5430,1
20240514,120200,121635940,5430,5430,5430,5430,360
20240514,120100,119681140,5420,5430,5430,5420,71
20240514,120000,119295990,5410,5410,5410,5410,0
20240514,115900,119295990,5410,5410,5410,5410,0
20240514,115800,119295990,5410,5410,5410,5410,50
20240514,115700,119025490,5410,5410,5410,5410,0
20240514,115600,119025490,5410,5410,5410,5410,1
20240514,115500,119020080,5410,5410,5410,5410,1
20240514,115400,119014670,5410,5410,5410,5410,50
20240514,115300,118744170,5410,5410,5410,5410,6
20240514,115200,118711710,5410,5410,5410,5410,50
20240514,115100,118441210,5410,5410,5410,5410,0
20240514,115000,118441210,5410,5410,5410,5410,0
20240514,114900,118441210,5410,5410,5410,5410,0
20240514,114800,118441210,5410,5410,5410,5410,0
20240514,114700,118441210,5410,5410,5410,5410,0
20240514,114600,118441210,5410,5410,5410,5410,0
20240514,114500,118441210,5410,5410,5410,5410,6
20240514,114400,118408750,5430,5430,5430,5430,10
20240514,114300,118354450,5430,5430,5430,5430,0
20240514,114200,118354450,5430,5430,5430,5430,0
20240514,114100,118354450,5430,5430,5430,5430,2
20240514,114000,118343590,5410,5410,5410,5410,0
20240514,113900,118343590,5410,5410,5410,5410,11
20240514,113800,118284080,5410,5410,5410,5410,500
20240514,113700,115579080,5410,5410,5410,5410,0
20240514,113600,115579080,5410,5410,5410,5410,0
20240514,113500,115579080,5410,5410,5410,5410,0
20240514,113400,115579080,5410,5410,5410,5410,0
20240514,113300,115579080,5410,5410,5410,5410,200
20240514,113200,114497080,5410,5410,5410,5410,0
20240514,113100,114497080,5410,5410,5410,5410,0
20240514,113000,114497080,5410,5410,5410,5410,0
20240514,112900,114497080,5410,5410,5410,5410,1
20240514,112800,114491670,5430,5430,5430,5430,0
20240514,112700,114491670,5430,5430,5430,5430,0
20240514,112600,114491670,5430,5430,5430,5430,10
20240514,112500,114437370,5430,5430,5430,5430,1
20240514,112400,114431940,5430,5430,5430,5430,100
20240514,112300,113888940,5430,5430,5430,5430,0
20240514,112200,113888940,5430,5430,5430,5430,0
20240514,112100,113888940,5430,5430,5430,5430,0
20240514,112000,113888940,5430,5420,5430,5420,100
20240514,111900,113345950,5410,5410,5410,5410,0
20240514,111800,113345950,5410,5410,5410,5410,0
20240514,111700,113345950,5410,5410,5410,5410,0
20240514,111600,113345950,5410,5410,5410,5410,0
20240514,111500,113345950,5410,5410,5410,5410,0
20240514,111400,113345950,5410,5410,5410,5410,0
20240514,111300,113345950,5410,5410,5410,5410,120
20240514,111200,112696750,5410,5410,5410,5410,262
20240514,111100,111279330,5420,5420,5420,5420,99
20240514,111000,110742750,5410,5410,5410,5410,156
20240514,110900,109898790,5430,5430,5430,5430,0
20240514,110800,109898790,5430,5430,5430,5430,360
20240514,110700,107943990,5440,5440,5440,5440,0
20240514,110600,107943990,5440,5440,5440,5440,369
20240514,110500,105936630,5430,5430,5430,5430,20
20240514,110400,105828030,5430,5430,5430,5430,0
20240514,110300,105828030,5430,5430,5430,5430,252
20240514,110200,104459670,5430,5430,5430,5430,496
20240514,110100,101766390,5430,5430,5430,5430,4
20240514,110000,101744670,5410,5410,5410,5410,0
20240514,105900,101744670,5410,5420,5420,5410,502
20240514,105800,99026140,5420,5420,5420,5420,0
20240514,105700,99026140,5420,5420,5420,5420,0
20240514,105600,99026140,5420,5430,5430,5420,25
20240514,105500,98890550,5440,5440,5440,5440,0
20240514,105400,98890550,5440,5440,5440,5440,0
20240514,105300,98890550,5440,5440,5440,5440,0
20240514,105200,98890550,5440,5430,5440,5430,567
20240514,105100,95806760,5430,5430,5430,5430,0
20240514,105000,95806760,5430,5430,5430,5430,0
20240514,104900,95806760,5430,5430,5430,5430,0
20240514,104800,95806760,5430,5430,5430,5430,16
20240514,104700,95719880,5430,5430,5430,5430,0
20240514,104600,95719880,5430,5430,5430,5430,0
20240514,104500,95719880,5430,5430,5430,5430,0
20240514,104400,95719880,5430,5430,5430,5430,3
20240514,104300,95703590,5430,5430,5430,5430,0
20240514,104200,95703590,5430,5430,5430,5430,0
20240514,104100,95703590,5430,5430,5430,5430,1
20240514,104000,95698160,5440,5440,5440,5440,0
20240514,103900,95698160,5440,5440,5440,5440,0
20240514,103800,95698160,5440,5440,5440,5440,0
20240514,103700,95698160,5440,5440,5440,5440,40
20240514,103600,95480560,5430,5430,5430,5430,920
20240514,103500,90484960,5430,5430,5430,5430,0
20240514,103400,90484960,5430,5430,5430,5430,0
20240514,103300,90484960,5430,5430,5430,5430,0
20240514,103200,90484960,5430,5430,5430,5430,0
20240514,103100,90484960,5430,5430,5430,5430,29
20240514,103000,90327490,5410,5410,5410,5410,753
20240514,102900,86253760,5410,5410,5410,5410,100
20240514,102800,85712760,5410,5410,5410,5410,501
20240514,102700,83002350,5410,5410,5410,5410,600
20240514,102600,79756350,5410,5420,5420,5410,738
20240514,102500,75762450,5430,5430,5430,5430,100
20240514,102400,75219450,5430,5430,5430,5430,0
20240514,102300,75219450,5430,5430,5430,5430,0
20240514,102200,75219450,5430,5430,5430,5430,402
20240514,102100,73036590,5430,5420,5430,5420,370
20240514,102000,71027540,5430,5430,5430,5430,0
20240514,101900,71027540,5430,5430,5430,5430,0
20240514,101800,71027540,5430,5430,5430,5430,0
20240514,101700,71027540,5430,5430,5430,5430,102
20240514,101600,70473680,5430,5430,5430,5430,0
20240514,101500,70473680,5430,5430,5430,5430,0
20240514,101400,70473680,5430,5430,5430,5430,0
20240514,101300,70473680,5430,5430,5430,5430,0
20240514,101200,70473680,5430,5430,5430,5430,7
20240514,101100,70435670,5440,5440,5440,5440,0
20240514,101000,70435670,5440,5440,5440,5440,0
20240514,100900,70435670,5440,5410,5440,5410,275
20240514,100800,68942340,5400,5400,5400,5400,0
20240514,100700,68942340,5400,5400,5400,5400,11
20240514,100600,68882940,5400,5400,5400,5400,0
20240514,100500,68882940,5400,5430,5430,5400,1642
20240514,100400,60011930,5430,5430,5430,5430,412
20240514,100300,57774770,5440,5440,5440,5440,0
20240514,100200,57774770,5440,5440,5440,5440,0
20240514,100100,57774770,5440,5410,5440,5410,41
20240514,100000,57552930,5440,5430,5440,5430,293
20240514,095900,55961930,5430,5430,5430,5430,1
20240514,095800,55956500,5430,5430,5430,5430,0
20240514,095700,55956500,5430,5430,5430,5430,1
20240514,095600,55951070,5430,5430,5430,5430,1
20240514,095500,55945640,5410,5430,5430,5410,137
20240514,095400,55202780,5430,5430,5430,5430,1
20240514,095300,55197350,5430,5430,5430,5430,6
20240514,095200,55164770,5420,5420,5420,5420,116
20240514,095100,54536050,5420,5420,5420,5420,0
20240514,095000,54536050,5420,5420,5420,5420,50
20240514,094900,54265050,5420,5420,5420,5420,1
20240514,094800,54259630,5430,5430,5430,5430,0
20240514,094700,54259630,5430,5430,5430,5430,10
20240514,094600,54205330,5420,5420,5420,5420,0
20240514,094500,54205330,5420,5420,5420,5420,0
20240514,094400,54205330,5420,5420,5420,5420,0
20240514,094300,54205330,5420,5420,5420,5420,0
20240514,094200,54205330,5420,5420,5420,5420,0
20240514,094100,54205330,5420,5420,5420,5420,0
20240514,094000,54205330,5420,5420,5420,5420,200
20240514,093900,53121330,5430,5430,5430,5430,0
20240514,093800,53121330,5430,5430,5430,5430,400
20240514,093700,50949330,5440,5440,5440,5440,0
20240514,093600,50949330,5440,5440,5440,5440,0
20240514,093500,50949330,5440,5440,5440,5440,0
20240514,093400,50949330,5440,5440,5440,5440,0
20240514,093300,50949330,5440,5440,5440,5440,0
20240514,093200,50949330,5440,5440,5440,5440,0
20240514,093100,50949330,5440,5440,5440,5440,3
20240514,093000,50933010,5430,5410,5430,5410,11
20240514,092900,50873380,5400,5400,5400,5400,80
20240514,092800,50441380,5430,5400,5430,5400,30
20240514,092700,50279080,5400,5420,5420,5400,184
20240514,092600,49281820,5400,5400,5400,5400,2347
20240514,092500,36608020,5400,5400,5400,5400,1000
20240514,092400,31208020,5400,5400,5400,5400,91
20240514,092300,30716620,5400,5400,5400,5400,0
20240514,092200,30716620,5400,5410,5410,5400,168
20240514,092100,29807750,5410,5410,5410,5410,11
20240514,092000,29748240,5410,5410,5410,5410,20
20240514,091900,29640040,5410,5410,5410,5410,0
20240514,091800,29640040,5410,5410,5410,5410,5
20240514,091700,29612990,5430,5430,5430,5430,0
20240514,091600,29612990,5430,5430,5430,5430,0
20240514,091500,29612990,5430,5430,5430,5430,184
20240514,091400,28613870,5430,5430,5430,5430,0
20240514,091300,28613870,5430,5430,5430,5430,4
20240514,091200,28592150,5430,5400,5430,5390,601
20240514,091100,25351730,5400,5410,5430,5400,51
20240514,091000,25074970,5430,5430,5430,5430,0
20240514,090900,25074970,5430,5430,5430,5430,0
20240514,090800,25074970,5430,5420,5430,5380,97
20240514,090700,24551580,5420,5420,5420,5420,991
20240514,090600,19180360,5420,5410,5420,5400,1240
20240514,090500,12481950,5410,5410,5410,5410,20
20240514,090400,12373750,5410,5410,5410,5410,17
20240514,090300,12281780,5410,5410,5410,5410,0
20240514,090200,12281780,5410,5410,5410,5410,0
20240514,090100,12281780,5410,5410,5410,5410,1
20240514,090000,12276370,5410,5370,5410,5370,2286