KissMeData/041520/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192200,28113980,7070,7070,7070,7070,581
20240514,192100,28113980,7070,7070,7070,7070,0
20240514,192000,28113980,7070,7070,7070,7070,0
20240514,191900,28113980,7070,7070,7070,7070,0
20240514,191800,28113980,7070,7070,7070,7070,0
20240514,191700,28113980,7070,7070,7070,7070,0
20240514,191600,28113980,7070,7070,7070,7070,0
20240514,191500,28113980,7070,7070,7070,7070,0
20240514,191400,28113980,7070,7070,7070,7070,0
20240514,191300,28113980,7070,7070,7070,7070,0
20240514,191200,28113980,7070,7070,7070,7070,0
20240514,191100,28113980,7070,7070,7070,7070,0
20240514,191000,28113980,7070,7070,7070,7070,0
20240514,190900,28113980,7070,7070,7070,7070,0
20240514,190800,28113980,7070,7070,7070,7070,0
20240514,190700,28113980,7070,7070,7070,7070,0
20240514,190600,28113980,7070,7070,7070,7070,0
20240514,190500,28113980,7070,7070,7070,7070,0
20240514,190400,28113980,7070,7070,7070,7070,0
20240514,190300,28113980,7070,7070,7070,7070,0
20240514,190200,28113980,7070,7070,7070,7070,0
20240514,190100,28113980,7070,7070,7070,7070,0
20240514,190000,28113980,7070,7070,7070,7070,0
20240514,185900,28113980,7070,7070,7070,7070,0
20240514,185800,28113980,7070,7070,7070,7070,0
20240514,185700,28113980,7070,7070,7070,7070,0
20240514,185600,28113980,7070,7070,7070,7070,0
20240514,185500,28113980,7070,7070,7070,7070,0
20240514,185400,28113980,7070,7070,7070,7070,0
20240514,185300,28113980,7070,7070,7070,7070,0
20240514,185200,28113980,7070,7070,7070,7070,581
20240514,185100,28113980,7070,7070,7070,7070,0
20240514,185000,28113980,7070,7070,7070,7070,0
20240514,184900,28113980,7070,7070,7070,7070,0
20240514,184800,28113980,7070,7070,7070,7070,0
20240514,184700,28113980,7070,7070,7070,7070,0
20240514,184600,28113980,7070,7070,7070,7070,0
20240514,184500,28113980,7070,7070,7070,7070,0
20240514,184400,28113980,7070,7070,7070,7070,0
20240514,184300,28113980,7070,7070,7070,7070,0
20240514,184200,28113980,7070,7070,7070,7070,0
20240514,184100,28113980,7070,7070,7070,7070,0
20240514,184000,28113980,7070,7070,7070,7070,0
20240514,183900,28113980,7070,7070,7070,7070,0
20240514,183800,28113980,7070,7070,7070,7070,0
20240514,183700,28113980,7070,7070,7070,7070,0
20240514,183600,28113980,7070,7070,7070,7070,0
20240514,183500,28113980,7070,7070,7070,7070,0
20240514,183400,28113980,7070,7070,7070,7070,0
20240514,183300,28113980,7070,7070,7070,7070,0
20240514,183200,28113980,7070,7070,7070,7070,0
20240514,183100,28113980,7070,7070,7070,7070,0
20240514,183000,28113980,7070,7070,7070,7070,0
20240514,182900,28113980,7070,7070,7070,7070,0
20240514,182800,28113980,7070,7070,7070,7070,0
20240514,182700,28113980,7070,7070,7070,7070,0
20240514,182600,28113980,7070,7070,7070,7070,0
20240514,182500,28113980,7070,7070,7070,7070,0
20240514,182400,28113980,7070,7070,7070,7070,0
20240514,182300,28113980,7070,7070,7070,7070,0
20240514,182200,28113980,7070,7070,7070,7070,581
20240514,182100,28113980,7070,7070,7070,7070,0
20240514,182000,28113980,7070,7070,7070,7070,0
20240514,181900,28113980,7070,7070,7070,7070,0
20240514,181800,28113980,7070,7070,7070,7070,0
20240514,181700,28113980,7070,7070,7070,7070,0
20240514,181600,28113980,7070,7070,7070,7070,0
20240514,181500,28113980,7070,7070,7070,7070,0
20240514,181400,28113980,7070,7070,7070,7070,0
20240514,181300,28113980,7070,7070,7070,7070,0
20240514,181200,28113980,7070,7070,7070,7070,0
20240514,181100,28113980,7070,7070,7070,7070,0
20240514,181000,28113980,7070,7070,7070,7070,0
20240514,180900,28113980,7070,7070,7070,7070,0
20240514,180800,28113980,7070,7070,7070,7070,0
20240514,180700,28113980,7070,7070,7070,7070,0
20240514,180600,28113980,7070,7070,7070,7070,0
20240514,180500,28113980,7070,7070,7070,7070,0
20240514,180400,28113980,7070,7070,7070,7070,0
20240514,180300,28113980,7070,7070,7070,7070,0
20240514,180200,28113980,7070,7070,7070,7070,0
20240514,180100,28113980,7070,7070,7070,7070,0
20240514,180000,28113980,7070,7070,7070,7070,0
20240514,175900,28113980,7070,7070,7070,7070,0
20240514,175800,28113980,7070,7070,7070,7070,0
20240514,175700,28113980,7070,7070,7070,7070,0
20240514,175600,28113980,7070,7070,7070,7070,0
20240514,175500,28113980,7070,7070,7070,7070,0
20240514,175400,28113980,7070,7070,7070,7070,0
20240514,175300,28113980,7070,7070,7070,7070,0
20240514,175200,28113980,7070,7070,7070,7070,581
20240514,175100,28113980,7070,7070,7070,7070,0
20240514,175000,28113980,7070,7070,7070,7070,0
20240514,174900,28113980,7070,7070,7070,7070,0
20240514,174800,28113980,7070,7070,7070,7070,0
20240514,174700,28113980,7070,7070,7070,7070,0
20240514,174600,28113980,7070,7070,7070,7070,0
20240514,174500,28113980,7070,7070,7070,7070,0
20240514,174400,28113980,7070,7070,7070,7070,0
20240514,174300,28113980,7070,7070,7070,7070,0
20240514,174200,28113980,7070,7070,7070,7070,0
20240514,174100,28113980,7070,7070,7070,7070,0
20240514,174000,28113980,7070,7070,7070,7070,0
20240514,173900,28113980,7070,7070,7070,7070,0
20240514,173800,28113980,7070,7070,7070,7070,0
20240514,173700,28113980,7070,7070,7070,7070,0
20240514,173600,28113980,7070,7070,7070,7070,0
20240514,173500,28113980,7070,7070,7070,7070,0
20240514,173400,28113980,7070,7070,7070,7070,0
20240514,173300,28113980,7070,7070,7070,7070,0
20240514,173200,28113980,7070,7070,7070,7070,0
20240514,173100,28113980,7070,7070,7070,7070,0
20240514,173000,28113980,7070,7070,7070,7070,0
20240514,172900,28113980,7070,7070,7070,7070,0
20240514,172800,28113980,7070,7070,7070,7070,0
20240514,172700,28113980,7070,7070,7070,7070,0
20240514,172600,28113980,7070,7070,7070,7070,0
20240514,172500,28113980,7070,7070,7070,7070,0
20240514,172400,28113980,7070,7070,7070,7070,0
20240514,172300,28113980,7070,7070,7070,7070,0
20240514,172200,28113980,7070,7070,7070,7070,581
20240514,172100,28113980,7070,7070,7070,7070,0
20240514,172000,28113980,7070,7070,7070,7070,0
20240514,171900,28113980,7070,7070,7070,7070,0
20240514,171800,28113980,7070,7070,7070,7070,0
20240514,171700,28113980,7070,7070,7070,7070,0
20240514,171600,28113980,7070,7070,7070,7070,0
20240514,171500,28113980,7070,7070,7070,7070,0
20240514,171400,28113980,7070,7070,7070,7070,0
20240514,171300,28113980,7070,7070,7070,7070,0
20240514,171200,28113980,7070,7070,7070,7070,0
20240514,171100,28113980,7070,7070,7070,7070,0
20240514,171000,28113980,7070,7070,7070,7070,0
20240514,170900,28113980,7070,7070,7070,7070,0
20240514,170800,28113980,7070,7070,7070,7070,0
20240514,170700,28113980,7070,7070,7070,7070,0
20240514,170600,28113980,7070,7070,7070,7070,0
20240514,170500,28113980,7070,7070,7070,7070,0
20240514,170400,28113980,7070,7070,7070,7070,0
20240514,170300,28113980,7070,7070,7070,7070,0
20240514,170200,28113980,7070,7070,7070,7070,0
20240514,170100,28113980,7070,7070,7070,7070,0
20240514,170000,28113980,7070,7070,7070,7070,0
20240514,165900,28113980,7070,7070,7070,7070,0
20240514,165800,28113980,7070,7070,7070,7070,0
20240514,165700,28113980,7070,7070,7070,7070,0
20240514,165600,28113980,7070,7070,7070,7070,0
20240514,165500,28113980,7070,7070,7070,7070,0
20240514,165400,28113980,7070,7070,7070,7070,0
20240514,165300,28113980,7070,7070,7070,7070,0
20240514,165200,28113980,7070,7070,7070,7070,581
20240514,165100,28113980,7070,7070,7070,7070,0
20240514,165000,28113980,7070,7070,7070,7070,0
20240514,164900,28113980,7070,7070,7070,7070,0
20240514,164800,28113980,7070,7070,7070,7070,0
20240514,164700,28113980,7070,7070,7070,7070,0
20240514,164600,28113980,7070,7070,7070,7070,0
20240514,164500,28113980,7070,7070,7070,7070,0
20240514,164400,28113980,7070,7070,7070,7070,0
20240514,164300,28113980,7070,7070,7070,7070,0
20240514,164200,28113980,7070,7070,7070,7070,0
20240514,164100,28113980,7070,7070,7070,7070,0
20240514,164000,28113980,7070,7070,7070,7070,0
20240514,163900,28113980,7070,7070,7070,7070,0
20240514,163800,28113980,7070,7070,7070,7070,0
20240514,163700,28113980,7070,7070,7070,7070,0
20240514,163600,28113980,7070,7070,7070,7070,0
20240514,163500,28113980,7070,7070,7070,7070,0
20240514,163400,28113980,7070,7070,7070,7070,0
20240514,163300,28113980,7070,7070,7070,7070,0
20240514,163200,28113980,7070,7070,7070,7070,0
20240514,163100,28113980,7070,7070,7070,7070,0
20240514,163000,28113980,7070,7070,7070,7070,0
20240514,162900,28113980,7070,7070,7070,7070,0
20240514,162800,28113980,7070,7070,7070,7070,0
20240514,162700,28113980,7070,7070,7070,7070,0
20240514,162600,28113980,7070,7070,7070,7070,0
20240514,162500,28113980,7070,7070,7070,7070,0
20240514,162400,28113980,7070,7070,7070,7070,0
20240514,162300,28113980,7070,7070,7070,7070,0
20240514,162200,28113980,7070,7070,7070,7070,581
20240514,162100,28113980,7070,7070,7070,7070,0
20240514,162000,28113980,7070,7070,7070,7070,0
20240514,161900,28113980,7070,7070,7070,7070,0
20240514,161800,28113980,7070,7070,7070,7070,0
20240514,161700,28113980,7070,7070,7070,7070,0
20240514,161600,28113980,7070,7070,7070,7070,0
20240514,161500,28113980,7070,7070,7070,7070,0
20240514,161400,28113980,7070,7070,7070,7070,0
20240514,161300,28113980,7070,7070,7070,7070,0
20240514,161200,28113980,7070,7070,7070,7070,0
20240514,161100,28113980,7070,7070,7070,7070,0
20240514,161000,28113980,7070,7070,7070,7070,0
20240514,160900,28113980,7070,7070,7070,7070,0
20240514,160800,28113980,7070,7070,7070,7070,0
20240514,160700,28113980,7070,7070,7070,7070,0
20240514,160600,28113980,7070,7070,7070,7070,0
20240514,160500,28113980,7070,7070,7070,7070,0
20240514,160400,28113980,7070,7070,7070,7070,0
20240514,160300,28113980,7070,7070,7070,7070,0
20240514,160200,28113980,7070,7070,7070,7070,0
20240514,160100,28113980,7070,7070,7070,7070,0
20240514,160000,28113980,7070,7070,7070,7070,0
20240514,155900,28113980,7070,7070,7070,7070,0
20240514,155800,28113980,7070,7070,7070,7070,0
20240514,155700,28113980,7070,7070,7070,7070,0
20240514,155600,28113980,7070,7070,7070,7070,0
20240514,155500,28113980,7070,7070,7070,7070,0
20240514,155400,28113980,7070,7070,7070,7070,0
20240514,155300,28113980,7070,7070,7070,7070,0
20240514,155200,28113980,7070,7070,7070,7070,581
20240514,155100,28113980,7070,7070,7070,7070,0
20240514,155000,28113980,7070,7070,7070,7070,0
20240514,154900,28113980,7070,7070,7070,7070,0
20240514,154800,28113980,7070,7070,7070,7070,0
20240514,154700,28113980,7070,7070,7070,7070,0
20240514,154600,28113980,7070,7070,7070,7070,0
20240514,154500,28113980,7070,7070,7070,7070,0
20240514,154400,28113980,7070,7070,7070,7070,0
20240514,154300,28113980,7070,7070,7070,7070,0
20240514,154200,28113980,7070,7070,7070,7070,0
20240514,154100,28113980,7070,7070,7070,7070,0
20240514,154000,28113980,7070,7070,7070,7070,0
20240514,153900,28113980,7070,7070,7070,7070,0
20240514,153800,28113980,7070,7070,7070,7070,0
20240514,153700,28113980,7070,7070,7070,7070,0
20240514,153600,28113980,7070,7070,7070,7070,0
20240514,153500,28113980,7070,7070,7070,7070,0
20240514,153400,28113980,7070,7070,7070,7070,0
20240514,153300,28113980,7070,7070,7070,7070,0
20240514,153200,28113980,7070,7070,7070,7070,0
20240514,153100,28113980,7070,7070,7070,7070,0
20240514,153000,28113980,7070,7070,7070,7070,581
20240514,152900,24006310,7080,7080,7080,7080,0
20240514,152800,24006310,7080,7080,7080,7080,0
20240514,152700,24006310,7080,7080,7080,7080,0
20240514,152600,24006310,7080,7080,7080,7080,0
20240514,152500,24006310,7080,7080,7080,7080,0
20240514,152400,24006310,7080,7080,7080,7080,0
20240514,152300,24006310,7080,7080,7080,7080,0
20240514,152200,24006310,7080,7080,7080,7080,0
20240514,152100,24006310,7080,7080,7080,7080,0
20240514,152000,24006310,7080,7080,7080,7080,0
20240514,151900,24006310,7080,6950,7080,6930,129
20240514,151800,23106240,6950,6950,6950,6950,0
20240514,151700,23106240,6950,6950,6950,6950,0
20240514,151600,23106240,6950,6950,6950,6950,0
20240514,151500,23106240,6950,6950,6950,6950,0
20240514,151400,23106240,6950,6950,6950,6950,60
20240514,151300,22689240,6950,6950,6950,6950,0
20240514,151200,22689240,6950,6950,6950,6950,0
20240514,151100,22689240,6950,6950,6950,6950,0
20240514,151000,22689240,6950,6950,6950,6950,0
20240514,150900,22689240,6950,6950,6950,6950,0
20240514,150800,22689240,6950,6950,6950,6950,0
20240514,150700,22689240,6950,6950,6950,6950,20
20240514,150600,22550240,6950,6950,6950,6950,0
20240514,150500,22550240,6950,6950,6950,6950,0
20240514,150400,22550240,6950,6950,6950,6950,0
20240514,150300,22550240,6950,6950,6950,6950,8
20240514,150200,22494640,6950,6950,6950,6950,0
20240514,150100,22494640,6950,6950,6950,6950,2
20240514,150000,22480740,6940,6940,6940,6940,0
20240514,145900,22480740,6940,6940,6940,6940,0
20240514,145800,22480740,6940,6940,6940,6940,0
20240514,145700,22480740,6940,6940,6940,6940,0
20240514,145600,22480740,6940,6940,6940,6940,0
20240514,145500,22480740,6940,6930,6940,6930,20
20240514,145400,22342040,6970,6970,6970,6970,0
20240514,145300,22342040,6970,6970,6970,6970,0
20240514,145200,22342040,6970,6970,6970,6970,0
20240514,145100,22342040,6970,6970,6970,6970,0
20240514,145000,22342040,6970,6970,6970,6970,80
20240514,144900,21784440,6960,6950,6960,6950,34
20240514,144800,21548040,6930,6930,6930,6930,0
20240514,144700,21548040,6930,6930,6930,6930,0
20240514,144600,21548040,6930,6930,6930,6930,0
20240514,144500,21548040,6930,6930,6930,6930,0
20240514,144400,21548040,6930,6930,6930,6930,10
20240514,144300,21478740,6930,6930,6930,6930,0
20240514,144200,21478740,6930,6930,6930,6930,6
20240514,144100,21437160,6930,6930,6930,6930,0
20240514,144000,21437160,6930,6930,6930,6930,0
20240514,143900,21437160,6930,6930,6930,6930,0
20240514,143800,21437160,6930,6930,6930,6930,0
20240514,143700,21437160,6930,6930,6930,6930,0
20240514,143600,21437160,6930,6930,6930,6930,0
20240514,143500,21437160,6930,6930,6930,6930,5
20240514,143400,21402510,6920,6920,6920,6920,0
20240514,143300,21402510,6920,6920,6920,6920,0
20240514,143200,21402510,6920,6920,6920,6920,0
20240514,143100,21402510,6920,6920,6920,6920,70
20240514,143000,20918110,6920,6930,6930,6920,50
20240514,142900,20572070,6950,6950,6950,6950,0
20240514,142800,20572070,6950,6950,6950,6950,0
20240514,142700,20572070,6950,6950,6950,6950,0
20240514,142600,20572070,6950,6950,6950,6950,0
20240514,142500,20572070,6950,6950,6950,6950,5
20240514,142400,20537320,6950,6950,6950,6950,0
20240514,142300,20537320,6950,6950,6950,6950,0
20240514,142200,20537320,6950,6950,6950,6950,0
20240514,142100,20537320,6950,6950,6950,6950,0
20240514,142000,20537320,6950,6950,6950,6950,0
20240514,141900,20537320,6950,6950,6950,6950,0
20240514,141800,20537320,6950,6950,6950,6950,0
20240514,141700,20537320,6950,6950,6950,6950,0
20240514,141600,20537320,6950,6900,6950,6900,216
20240514,141500,19046240,6900,6900,6900,6900,100
20240514,141400,18356240,6930,6930,6930,6930,88
20240514,141300,17746400,6930,6930,6930,6930,0
20240514,141200,17746400,6930,6930,6930,6930,0
20240514,141100,17746400,6930,6930,6930,6930,0
20240514,141000,17746400,6930,6930,6930,6930,0
20240514,140900,17746400,6930,6930,6930,6930,0
20240514,140800,17746400,6930,6930,6930,6930,1
20240514,140700,17739470,6900,6900,6900,6900,0
20240514,140600,17739470,6900,6900,6900,6900,0
20240514,140500,17739470,6900,6900,6900,6900,0
20240514,140400,17739470,6900,6900,6900,6900,0
20240514,140300,17739470,6900,6900,6900,6900,0
20240514,140200,17739470,6900,6900,6900,6900,0
20240514,140100,17739470,6900,6900,6900,6900,0
20240514,140000,17739470,6900,6910,6910,6900,100
20240514,135900,17049020,6920,6920,6920,6920,0
20240514,135800,17049020,6920,6920,6920,6920,0
20240514,135700,17049020,6920,6920,6920,6920,0
20240514,135600,17049020,6920,6920,6920,6920,0
20240514,135500,17049020,6920,6920,6920,6920,0
20240514,135400,17049020,6920,6920,6920,6920,0
20240514,135300,17049020,6920,6920,6920,6920,79
20240514,135200,16502340,6920,6920,6920,6920,0
20240514,135100,16502340,6920,6920,6920,6920,0
20240514,135000,16502340,6920,6920,6920,6920,0
20240514,134900,16502340,6920,6920,6920,6920,0
20240514,134800,16502340,6920,6920,6920,6920,0
20240514,134700,16502340,6920,6920,6920,6920,0
20240514,134600,16502340,6920,6920,6920,6920,0
20240514,134500,16502340,6920,6920,6920,6920,0
20240514,134400,16502340,6920,6920,6920,6920,0
20240514,134300,16502340,6920,6920,6920,6920,0
20240514,134200,16502340,6920,6920,6920,6920,0
20240514,134100,16502340,6920,6920,6920,6920,25
20240514,134000,16329340,6920,6920,6920,6920,0
20240514,133900,16329340,6920,6920,6920,6920,0
20240514,133800,16329340,6920,6920,6920,6920,0
20240514,133700,16329340,6920,6920,6920,6920,0
20240514,133600,16329340,6920,6920,6920,6920,0
20240514,133500,16329340,6920,6910,6920,6910,4
20240514,133400,16301690,6910,6910,6910,6910,11
20240514,133300,16225680,6910,6910,6910,6910,0
20240514,133200,16225680,6910,6910,6910,6910,0
20240514,133100,16225680,6910,6910,6910,6910,0
20240514,133000,16225680,6910,6910,6910,6910,0
20240514,132900,16225680,6910,6910,6910,6910,0
20240514,132800,16225680,6910,6910,6910,6910,2
20240514,132700,16211860,6910,6910,6910,6910,103
20240514,132600,15500130,6910,6910,6910,6910,0
20240514,132500,15500130,6910,6910,6910,6910,54
20240514,132400,15126990,6910,6910,6910,6910,0
20240514,132300,15126990,6910,6910,6910,6910,219
20240514,132200,13613700,6920,6920,6920,6920,0
20240514,132100,13613700,6920,6920,6920,6920,0
20240514,132000,13613700,6920,6920,6920,6920,0
20240514,131900,13613700,6920,6920,6920,6920,0
20240514,131800,13613700,6920,6920,6920,6920,0
20240514,131700,13613700,6920,6920,6920,6920,0
20240514,131600,13613700,6920,6920,6920,6920,0
20240514,131500,13613700,6920,6920,6920,6920,0
20240514,131400,13613700,6920,6920,6920,6920,0
20240514,131300,13613700,6920,6920,6920,6920,0
20240514,131200,13613700,6920,6920,6920,6920,0
20240514,131100,13613700,6920,6920,6920,6920,0
20240514,131000,13613700,6920,6920,6920,6920,0
20240514,130900,13613700,6920,6920,6920,6920,0
20240514,130800,13613700,6920,6920,6920,6920,0
20240514,130700,13613700,6920,6920,6920,6920,0
20240514,130600,13613700,6920,6920,6920,6920,0
20240514,130500,13613700,6920,6920,6920,6920,0
20240514,130400,13613700,6920,6920,6920,6920,2
20240514,130300,13599860,6910,6910,6910,6910,0
20240514,130200,13599860,6910,6910,6910,6910,0
20240514,130100,13599860,6910,6910,6910,6910,0
20240514,130000,13599860,6910,6910,6910,6910,0
20240514,125900,13599860,6910,6910,6910,6910,0
20240514,125800,13599860,6910,6910,6910,6910,0
20240514,125700,13599860,6910,6910,6910,6910,0
20240514,125600,13599860,6910,6910,6910,6910,0
20240514,125500,13599860,6910,6910,6910,6910,0
20240514,125400,13599860,6910,6910,6910,6910,0
20240514,125300,13599860,6910,6910,6910,6910,0
20240514,125200,13599860,6910,6910,6910,6910,0
20240514,125100,13599860,6910,6910,6910,6910,0
20240514,125000,13599860,6910,6910,6910,6910,0
20240514,124900,13599860,6910,6910,6910,6910,0
20240514,124800,13599860,6910,6910,6910,6910,0
20240514,124700,13599860,6910,6910,6910,6910,0
20240514,124600,13599860,6910,6910,6910,6910,0
20240514,124500,13599860,6910,6910,6910,6910,0
20240514,124400,13599860,6910,6910,6910,6910,0
20240514,124300,13599860,6910,6910,6910,6910,0
20240514,124200,13599860,6910,6910,6910,6910,0
20240514,124100,13599860,6910,6910,6910,6910,0
20240514,124000,13599860,6910,6910,6910,6910,0
20240514,123900,13599860,6910,6910,6910,6910,200
20240514,123800,12217860,6910,6910,6910,6910,0
20240514,123700,12217860,6910,6910,6910,6910,0
20240514,123600,12217860,6910,6910,6910,6910,0
20240514,123500,12217860,6910,6910,6910,6910,0
20240514,123400,12217860,6910,6910,6910,6910,0
20240514,123300,12217860,6910,6910,6910,6910,0
20240514,123200,12217860,6910,6910,6910,6910,0
20240514,123100,12217860,6910,6910,6910,6910,0
20240514,123000,12217860,6910,6910,6910,6910,0
20240514,122900,12217860,6910,6910,6910,6910,0
20240514,122800,12217860,6910,6910,6910,6910,0
20240514,122700,12217860,6910,6910,6910,6910,0
20240514,122600,12217860,6910,6910,6910,6910,1
20240514,122500,12210950,6920,6920,6920,6920,0
20240514,122400,12210950,6920,6920,6920,6920,0
20240514,122300,12210950,6920,6920,6920,6920,0
20240514,122200,12210950,6920,6920,6920,6920,0
20240514,122100,12210950,6920,6920,6920,6920,0
20240514,122000,12210950,6920,6920,6920,6920,4
20240514,121900,12183270,6930,6930,6930,6930,0
20240514,121800,12183270,6930,6930,6930,6930,0
20240514,121700,12183270,6930,6930,6930,6930,0
20240514,121600,12183270,6930,6930,6930,6930,0
20240514,121500,12183270,6930,6930,6930,6930,0
20240514,121400,12183270,6930,6930,6930,6930,0
20240514,121300,12183270,6930,6930,6930,6930,0
20240514,121200,12183270,6930,6930,6930,6930,0
20240514,121100,12183270,6930,6930,6930,6930,0
20240514,121000,12183270,6930,6930,6930,6930,0
20240514,120900,12183270,6930,6930,6930,6930,0
20240514,120800,12183270,6930,6930,6930,6930,0
20240514,120700,12183270,6930,6930,6930,6930,0
20240514,120600,12183270,6930,6930,6930,6930,0
20240514,120500,12183270,6930,6930,6930,6930,0
20240514,120400,12183270,6930,6930,6930,6930,0
20240514,120300,12183270,6930,6930,6930,6930,0
20240514,120200,12183270,6930,6930,6930,6930,0
20240514,120100,12183270,6930,6930,6930,6930,0
20240514,120000,12183270,6930,6930,6930,6930,0
20240514,115900,12183270,6930,6930,6930,6930,0
20240514,115800,12183270,6930,6930,6930,6930,0
20240514,115700,12183270,6930,6930,6930,6930,0
20240514,115600,12183270,6930,6930,6930,6930,0
20240514,115500,12183270,6930,6930,6930,6930,0
20240514,115400,12183270,6930,6930,6930,6930,0
20240514,115300,12183270,6930,6930,6930,6930,0
20240514,115200,12183270,6930,6930,6930,6930,0
20240514,115100,12183270,6930,6930,6930,6930,0
20240514,115000,12183270,6930,6930,6930,6930,0
20240514,114900,12183270,6930,6930,6930,6930,0
20240514,114800,12183270,6930,6930,6930,6930,0
20240514,114700,12183270,6930,6930,6930,6930,0
20240514,114600,12183270,6930,6930,6930,6930,0
20240514,114500,12183270,6930,6930,6930,6930,0
20240514,114400,12183270,6930,6930,6930,6930,0
20240514,114300,12183270,6930,6930,6930,6930,0
20240514,114200,12183270,6930,6930,6930,6930,0
20240514,114100,12183270,6930,6930,6930,6930,0
20240514,114000,12183270,6930,6930,6930,6930,0
20240514,113900,12183270,6930,6930,6930,6930,0
20240514,113800,12183270,6930,6930,6930,6930,0
20240514,113700,12183270,6930,6930,6930,6930,0
20240514,113600,12183270,6930,6930,6930,6930,0
20240514,113500,12183270,6930,6930,6930,6930,0
20240514,113400,12183270,6930,6930,6930,6930,0
20240514,113300,12183270,6930,6930,6930,6930,0
20240514,113200,12183270,6930,6930,6930,6930,0
20240514,113100,12183270,6930,6930,6930,6930,0
20240514,113000,12183270,6930,6930,6930,6930,0
20240514,112900,12183270,6930,6930,6930,6930,0
20240514,112800,12183270,6930,6930,6930,6930,1
20240514,112700,12176340,6900,6900,6900,6900,0
20240514,112600,12176340,6900,6900,6900,6900,0
20240514,112500,12176340,6900,6900,6900,6900,0
20240514,112400,12176340,6900,6900,6900,6900,0
20240514,112300,12176340,6900,6900,6900,6900,2
20240514,112200,12162540,6900,6900,6900,6900,0
20240514,112100,12162540,6900,6900,6900,6900,0
20240514,112000,12162540,6900,6900,6900,6900,0
20240514,111900,12162540,6900,6900,6900,6900,0
20240514,111800,12162540,6900,6900,6900,6900,0
20240514,111700,12162540,6900,6900,6900,6900,0
20240514,111600,12162540,6900,6900,6900,6900,0
20240514,111500,12162540,6900,6900,6900,6900,0
20240514,111400,12162540,6900,6900,6900,6900,2
20240514,111300,12148740,6920,6920,6920,6920,0
20240514,111200,12148740,6920,6920,6920,6920,0
20240514,111100,12148740,6920,6920,6920,6920,0
20240514,111000,12148740,6920,6920,6920,6920,0
20240514,110900,12148740,6920,6920,6920,6920,0
20240514,110800,12148740,6920,6920,6920,6920,0
20240514,110700,12148740,6920,6920,6920,6920,0
20240514,110600,12148740,6920,6920,6920,6920,0
20240514,110500,12148740,6920,6920,6920,6920,0
20240514,110400,12148740,6920,6920,6920,6920,0
20240514,110300,12148740,6920,6920,6920,6920,0
20240514,110200,12148740,6920,6920,6920,6920,0
20240514,110100,12148740,6920,6920,6920,6920,0
20240514,110000,12148740,6920,6920,6920,6920,0
20240514,105900,12148740,6920,6920,6920,6920,0
20240514,105800,12148740,6920,6920,6920,6920,138
20240514,105700,11193780,6920,6920,6920,6920,0
20240514,105600,11193780,6920,6920,6920,6920,0
20240514,105500,11193780,6920,6920,6920,6920,0
20240514,105400,11193780,6920,6920,6920,6920,0
20240514,105300,11193780,6920,6920,6920,6920,69
20240514,105200,10716300,6920,6920,6920,6920,0
20240514,105100,10716300,6920,6920,6920,6920,0
20240514,105000,10716300,6920,6920,6920,6920,0
20240514,104900,10716300,6920,6920,6920,6920,150
20240514,104800,9678300,6920,6920,6920,6920,0
20240514,104700,9678300,6920,6920,6920,6920,0
20240514,104600,9678300,6920,6920,6920,6920,0
20240514,104500,9678300,6920,6920,6920,6920,0
20240514,104400,9678300,6920,6920,6920,6920,0
20240514,104300,9678300,6920,6920,6920,6920,0
20240514,104200,9678300,6920,6920,6920,6920,0
20240514,104100,9678300,6920,6920,6920,6920,0
20240514,104000,9678300,6920,6920,6920,6920,0
20240514,103900,9678300,6920,6920,6920,6920,0
20240514,103800,9678300,6920,6920,6920,6920,0
20240514,103700,9678300,6920,6920,6920,6920,0
20240514,103600,9678300,6920,6920,6920,6920,0
20240514,103500,9678300,6920,6920,6920,6920,0
20240514,103400,9678300,6920,6920,6920,6920,0
20240514,103300,9678300,6920,6920,6920,6920,0
20240514,103200,9678300,6920,6920,6920,6920,0
20240514,103100,9678300,6920,6920,6920,6920,0
20240514,103000,9678300,6920,6920,6920,6920,0
20240514,102900,9678300,6920,6920,6920,6920,0
20240514,102800,9678300,6920,6920,6920,6920,1
20240514,102700,9671380,6920,6920,6920,6920,0
20240514,102600,9671380,6920,6920,6920,6920,0
20240514,102500,9671380,6920,6920,6920,6920,0
20240514,102400,9671380,6920,6920,6920,6920,0
20240514,102300,9671380,6920,6920,6920,6920,60
20240514,102200,9256180,6910,6910,6910,6910,1
20240514,102100,9249270,6920,6920,6920,6920,0
20240514,102000,9249270,6920,6920,6920,6920,0
20240514,101900,9249270,6920,6920,6920,6920,0
20240514,101800,9249270,6920,6920,6920,6920,0
20240514,101700,9249270,6920,6920,6920,6920,0
20240514,101600,9249270,6920,6920,6920,6920,0
20240514,101500,9249270,6920,6920,6920,6920,0
20240514,101400,9249270,6920,6920,6920,6920,0
20240514,101300,9249270,6920,6920,6920,6920,0
20240514,101200,9249270,6920,6920,6920,6920,0
20240514,101100,9249270,6920,6920,6920,6920,0
20240514,101000,9249270,6920,6920,6920,6920,0
20240514,100900,9249270,6920,6920,6920,6920,0
20240514,100800,9249270,6920,6920,6920,6920,0
20240514,100700,9249270,6920,6920,6920,6920,0
20240514,100600,9249270,6920,6920,6920,6920,0
20240514,100500,9249270,6920,6920,6920,6920,0
20240514,100400,9249270,6920,6920,6920,6920,0
20240514,100300,9249270,6920,6920,6920,6920,0
20240514,100200,9249270,6920,6920,6920,6920,1
20240514,100100,9242350,6920,6920,6920,6920,0
20240514,100000,9242350,6920,6920,6920,6920,0
20240514,095900,9242350,6920,6920,6920,6920,0
20240514,095800,9242350,6920,6920,6920,6920,0
20240514,095700,9242350,6920,6920,6920,6920,0
20240514,095600,9242350,6920,6920,6920,6920,0
20240514,095500,9242350,6920,6920,6920,6920,0
20240514,095400,9242350,6920,6920,6920,6920,0
20240514,095300,9242350,6920,6920,6920,6920,0
20240514,095200,9242350,6920,6920,6920,6920,0
20240514,095100,9242350,6920,6920,6920,6920,100
20240514,095000,8550350,6920,6920,6920,6920,200
20240514,094900,7166350,6870,6870,6870,6870,0
20240514,094800,7166350,6870,6870,6870,6870,0
20240514,094700,7166350,6870,6870,6870,6870,0
20240514,094600,7166350,6870,6890,6890,6870,648
20240514,094500,2708760,6930,6930,6930,6930,10
20240514,094400,2639460,6930,6930,6930,6930,0
20240514,094300,2639460,6930,6930,6930,6930,0
20240514,094200,2639460,6930,6930,6930,6930,0
20240514,094100,2639460,6930,6930,6930,6930,0
20240514,094000,2639460,6930,6930,6930,6930,0
20240514,093900,2639460,6930,6930,6930,6930,0
20240514,093800,2639460,6930,6930,6930,6930,0
20240514,093700,2639460,6930,6930,6930,6930,0
20240514,093600,2639460,6930,6930,6930,6930,0
20240514,093500,2639460,6930,6930,6930,6930,0
20240514,093400,2639460,6930,6930,6930,6930,0
20240514,093300,2639460,6930,6930,6930,6930,0
20240514,093200,2639460,6930,6930,6930,6930,0
20240514,093100,2639460,6930,6930,6930,6930,0
20240514,093000,2639460,6930,6930,6930,6930,0
20240514,092900,2639460,6930,6930,6930,6930,5
20240514,092800,2604810,6930,6930,6930,6930,0
20240514,092700,2604810,6930,6930,6930,6930,0
20240514,092600,2604810,6930,6930,6930,6930,0
20240514,092500,2604810,6930,6930,6930,6930,0
20240514,092400,2604810,6930,6930,6930,6930,0
20240514,092300,2604810,6930,6930,6930,6930,0
20240514,092200,2604810,6930,6930,6930,6930,0
20240514,092100,2604810,6930,6930,6930,6930,11
20240514,092000,2528580,6930,6930,6930,6930,0
20240514,091900,2528580,6930,6930,6930,6930,5
20240514,091800,2493930,6930,6930,6930,6930,87
20240514,091700,1891020,6930,6930,6930,6930,0
20240514,091600,1891020,6930,6930,6930,6930,0
20240514,091500,1891020,6930,6930,6930,6930,1
20240514,091400,1884090,6920,6920,6920,6920,0
20240514,091300,1884090,6920,6920,6920,6920,0
20240514,091200,1884090,6920,6920,6920,6920,3
20240514,091100,1863330,6920,6920,6920,6920,117
20240514,091000,1053690,6920,6920,6920,6920,0
20240514,090900,1053690,6920,6920,6920,6920,0
20240514,090800,1053690,6920,6920,6920,6920,0
20240514,090700,1053690,6920,6920,6920,6920,0
20240514,090600,1053690,6920,6920,6920,6920,0
20240514,090500,1053690,6920,6920,6920,6920,18
20240514,090400,929130,6880,6880,6880,6880,0
20240514,090300,929130,6880,6880,6880,6880,0
20240514,090200,929130,6880,6880,6880,6880,0
20240514,090100,929130,6880,6950,6950,6880,134
20240514,090000,6960,6960,6960,6960,6960,1