KissMeData/115500/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201100,189166780,7120,7120,7120,7120,735
20240514,201000,189166780,7120,7120,7120,7120,0
20240514,200900,189166780,7120,7120,7120,7120,0
20240514,200800,189166780,7120,7120,7120,7120,0
20240514,200700,189166780,7120,7120,7120,7120,0
20240514,200600,189166780,7120,7120,7120,7120,0
20240514,200500,189166780,7120,7120,7120,7120,0
20240514,200400,189166780,7120,7120,7120,7120,0
20240514,200300,189166780,7120,7120,7120,7120,0
20240514,200200,189166780,7120,7120,7120,7120,0
20240514,200100,189166780,7120,7120,7120,7120,0
20240514,200000,189166780,7120,7120,7120,7120,0
20240514,195900,189166780,7120,7120,7120,7120,0
20240514,195800,189166780,7120,7120,7120,7120,0
20240514,195700,189166780,7120,7120,7120,7120,0
20240514,195600,189166780,7120,7120,7120,7120,0
20240514,195500,189166780,7120,7120,7120,7120,0
20240514,195400,189166780,7120,7120,7120,7120,0
20240514,195300,189166780,7120,7120,7120,7120,0
20240514,195200,189166780,7120,7120,7120,7120,0
20240514,195100,189166780,7120,7120,7120,7120,0
20240514,195000,189166780,7120,7120,7120,7120,0
20240514,194900,189166780,7120,7120,7120,7120,0
20240514,194800,189166780,7120,7120,7120,7120,0
20240514,194700,189166780,7120,7120,7120,7120,0
20240514,194600,189166780,7120,7120,7120,7120,0
20240514,194500,189166780,7120,7120,7120,7120,0
20240514,194400,189166780,7120,7120,7120,7120,0
20240514,194300,189166780,7120,7120,7120,7120,0
20240514,194200,189166780,7120,7120,7120,7120,0
20240514,194100,189166780,7120,7120,7120,7120,735
20240514,194000,189166780,7120,7120,7120,7120,0
20240514,193900,189166780,7120,7120,7120,7120,0
20240514,193800,189166780,7120,7120,7120,7120,0
20240514,193700,189166780,7120,7120,7120,7120,0
20240514,193600,189166780,7120,7120,7120,7120,0
20240514,193500,189166780,7120,7120,7120,7120,0
20240514,193400,189166780,7120,7120,7120,7120,0
20240514,193300,189166780,7120,7120,7120,7120,0
20240514,193200,189166780,7120,7120,7120,7120,0
20240514,193100,189166780,7120,7120,7120,7120,0
20240514,193000,189166780,7120,7120,7120,7120,0
20240514,192900,189166780,7120,7120,7120,7120,0
20240514,192800,189166780,7120,7120,7120,7120,0
20240514,192700,189166780,7120,7120,7120,7120,0
20240514,192600,189166780,7120,7120,7120,7120,0
20240514,192500,189166780,7120,7120,7120,7120,0
20240514,192400,189166780,7120,7120,7120,7120,0
20240514,192300,189166780,7120,7120,7120,7120,0
20240514,192200,189166780,7120,7120,7120,7120,0
20240514,192100,189166780,7120,7120,7120,7120,0
20240514,192000,189166780,7120,7120,7120,7120,0
20240514,191900,189166780,7120,7120,7120,7120,0
20240514,191800,189166780,7120,7120,7120,7120,0
20240514,191700,189166780,7120,7120,7120,7120,0
20240514,191600,189166780,7120,7120,7120,7120,0
20240514,191500,189166780,7120,7120,7120,7120,0
20240514,191400,189166780,7120,7120,7120,7120,0
20240514,191300,189166780,7120,7120,7120,7120,0
20240514,191200,189166780,7120,7120,7120,7120,0
20240514,191100,189166780,7120,7120,7120,7120,735
20240514,191000,189166780,7120,7120,7120,7120,0
20240514,190900,189166780,7120,7120,7120,7120,0
20240514,190800,189166780,7120,7120,7120,7120,0
20240514,190700,189166780,7120,7120,7120,7120,0
20240514,190600,189166780,7120,7120,7120,7120,0
20240514,190500,189166780,7120,7120,7120,7120,0
20240514,190400,189166780,7120,7120,7120,7120,0
20240514,190300,189166780,7120,7120,7120,7120,0
20240514,190200,189166780,7120,7120,7120,7120,0
20240514,190100,189166780,7120,7120,7120,7120,0
20240514,190000,189166780,7120,7120,7120,7120,0
20240514,185900,189166780,7120,7120,7120,7120,0
20240514,185800,189166780,7120,7120,7120,7120,0
20240514,185700,189166780,7120,7120,7120,7120,0
20240514,185600,189166780,7120,7120,7120,7120,0
20240514,185500,189166780,7120,7120,7120,7120,0
20240514,185400,189166780,7120,7120,7120,7120,0
20240514,185300,189166780,7120,7120,7120,7120,0
20240514,185200,189166780,7120,7120,7120,7120,0
20240514,185100,189166780,7120,7120,7120,7120,0
20240514,185000,189166780,7120,7120,7120,7120,0
20240514,184900,189166780,7120,7120,7120,7120,0
20240514,184800,189166780,7120,7120,7120,7120,0
20240514,184700,189166780,7120,7120,7120,7120,0
20240514,184600,189166780,7120,7120,7120,7120,0
20240514,184500,189166780,7120,7120,7120,7120,0
20240514,184400,189166780,7120,7120,7120,7120,0
20240514,184300,189166780,7120,7120,7120,7120,0
20240514,184200,189166780,7120,7120,7120,7120,0
20240514,184100,189166780,7120,7120,7120,7120,735
20240514,184000,189166780,7120,7120,7120,7120,0
20240514,183900,189166780,7120,7120,7120,7120,0
20240514,183800,189166780,7120,7120,7120,7120,0
20240514,183700,189166780,7120,7120,7120,7120,0
20240514,183600,189166780,7120,7120,7120,7120,0
20240514,183500,189166780,7120,7120,7120,7120,0
20240514,183400,189166780,7120,7120,7120,7120,0
20240514,183300,189166780,7120,7120,7120,7120,0
20240514,183200,189166780,7120,7120,7120,7120,0
20240514,183100,189166780,7120,7120,7120,7120,0
20240514,183000,189166780,7120,7120,7120,7120,0
20240514,182900,189166780,7120,7120,7120,7120,0
20240514,182800,189166780,7120,7120,7120,7120,0
20240514,182700,189166780,7120,7120,7120,7120,0
20240514,182600,189166780,7120,7120,7120,7120,0
20240514,182500,189166780,7120,7120,7120,7120,0
20240514,182400,189166780,7120,7120,7120,7120,0
20240514,182300,189166780,7120,7120,7120,7120,0
20240514,182200,189166780,7120,7120,7120,7120,0
20240514,182100,189166780,7120,7120,7120,7120,0
20240514,182000,189166780,7120,7120,7120,7120,0
20240514,181900,189166780,7120,7120,7120,7120,0
20240514,181800,189166780,7120,7120,7120,7120,0
20240514,181700,189166780,7120,7120,7120,7120,0
20240514,181600,189166780,7120,7120,7120,7120,0
20240514,181500,189166780,7120,7120,7120,7120,0
20240514,181400,189166780,7120,7120,7120,7120,0
20240514,181300,189166780,7120,7120,7120,7120,0
20240514,181200,189166780,7120,7120,7120,7120,0
20240514,181100,189166780,7120,7120,7120,7120,735
20240514,181000,189166780,7120,7120,7120,7120,0
20240514,180900,189166780,7120,7120,7120,7120,0
20240514,180800,189166780,7120,7120,7120,7120,0
20240514,180700,189166780,7120,7120,7120,7120,0
20240514,180600,189166780,7120,7120,7120,7120,0
20240514,180500,189166780,7120,7120,7120,7120,0
20240514,180400,189166780,7120,7120,7120,7120,0
20240514,180300,189166780,7120,7120,7120,7120,0
20240514,180200,189166780,7120,7120,7120,7120,0
20240514,180100,189166780,7120,7120,7120,7120,0
20240514,180000,189166780,7120,7120,7120,7120,0
20240514,175900,189166780,7120,7120,7120,7120,0
20240514,175800,189166780,7120,7120,7120,7120,0
20240514,175700,189166780,7120,7120,7120,7120,0
20240514,175600,189166780,7120,7120,7120,7120,0
20240514,175500,189166780,7120,7120,7120,7120,0
20240514,175400,189166780,7120,7120,7120,7120,0
20240514,175300,189166780,7120,7120,7120,7120,0
20240514,175200,189166780,7120,7120,7120,7120,0
20240514,175100,189166780,7120,7120,7120,7120,0
20240514,175000,189166780,7120,7120,7120,7120,0
20240514,174900,189166780,7120,7120,7120,7120,0
20240514,174800,189166780,7120,7120,7120,7120,0
20240514,174700,189166780,7120,7120,7120,7120,0
20240514,174600,189166780,7120,7120,7120,7120,0
20240514,174500,189166780,7120,7120,7120,7120,0
20240514,174400,189166780,7120,7120,7120,7120,0
20240514,174300,189166780,7120,7120,7120,7120,0
20240514,174200,189166780,7120,7120,7120,7120,0
20240514,174100,189166780,7120,7120,7120,7120,735
20240514,174000,189166780,7120,7120,7120,7120,0
20240514,173900,189166780,7120,7120,7120,7120,0
20240514,173800,189166780,7120,7120,7120,7120,0
20240514,173700,189166780,7120,7120,7120,7120,0
20240514,173600,189166780,7120,7120,7120,7120,0
20240514,173500,189166780,7120,7120,7120,7120,0
20240514,173400,189166780,7120,7120,7120,7120,0
20240514,173300,189166780,7120,7120,7120,7120,0
20240514,173200,189166780,7120,7120,7120,7120,0
20240514,173100,189166780,7120,7120,7120,7120,0
20240514,173000,189166780,7120,7120,7120,7120,0
20240514,172900,189166780,7120,7120,7120,7120,0
20240514,172800,189166780,7120,7120,7120,7120,0
20240514,172700,189166780,7120,7120,7120,7120,0
20240514,172600,189166780,7120,7120,7120,7120,0
20240514,172500,189166780,7120,7120,7120,7120,0
20240514,172400,189166780,7120,7120,7120,7120,0
20240514,172300,189166780,7120,7120,7120,7120,0
20240514,172200,189166780,7120,7120,7120,7120,0
20240514,172100,189166780,7120,7120,7120,7120,0
20240514,172000,189166780,7120,7120,7120,7120,0
20240514,171900,189166780,7120,7120,7120,7120,0
20240514,171800,189166780,7120,7120,7120,7120,0
20240514,171700,189166780,7120,7120,7120,7120,0
20240514,171600,189166780,7120,7120,7120,7120,0
20240514,171500,189166780,7120,7120,7120,7120,0
20240514,171400,189166780,7120,7120,7120,7120,0
20240514,171300,189166780,7120,7120,7120,7120,0
20240514,171200,189166780,7120,7120,7120,7120,0
20240514,171100,189166780,7120,7120,7120,7120,735
20240514,171000,189166780,7120,7120,7120,7120,0
20240514,170900,189166780,7120,7120,7120,7120,0
20240514,170800,189166780,7120,7120,7120,7120,0
20240514,170700,189166780,7120,7120,7120,7120,0
20240514,170600,189166780,7120,7120,7120,7120,0
20240514,170500,189166780,7120,7120,7120,7120,0
20240514,170400,189166780,7120,7120,7120,7120,0
20240514,170300,189166780,7120,7120,7120,7120,0
20240514,170200,189166780,7120,7120,7120,7120,0
20240514,170100,189166780,7120,7120,7120,7120,0
20240514,170000,189166780,7120,7120,7120,7120,0
20240514,165900,189166780,7120,7120,7120,7120,0
20240514,165800,189166780,7120,7120,7120,7120,0
20240514,165700,189166780,7120,7120,7120,7120,0
20240514,165600,189166780,7120,7120,7120,7120,0
20240514,165500,189166780,7120,7120,7120,7120,0
20240514,165400,189166780,7120,7120,7120,7120,0
20240514,165300,189166780,7120,7120,7120,7120,0
20240514,165200,189166780,7120,7120,7120,7120,0
20240514,165100,189166780,7120,7120,7120,7120,0
20240514,165000,189166780,7120,7120,7120,7120,0
20240514,164900,189166780,7120,7120,7120,7120,0
20240514,164800,189166780,7120,7120,7120,7120,0
20240514,164700,189166780,7120,7120,7120,7120,0
20240514,164600,189166780,7120,7120,7120,7120,0
20240514,164500,189166780,7120,7120,7120,7120,0
20240514,164400,189166780,7120,7120,7120,7120,0
20240514,164300,189166780,7120,7120,7120,7120,0
20240514,164200,189166780,7120,7120,7120,7120,0
20240514,164100,189166780,7120,7120,7120,7120,735
20240514,164000,189166780,7120,7120,7120,7120,0
20240514,163900,189166780,7120,7120,7120,7120,0
20240514,163800,189166780,7120,7120,7120,7120,0
20240514,163700,189166780,7120,7120,7120,7120,0
20240514,163600,189166780,7120,7120,7120,7120,0
20240514,163500,189166780,7120,7120,7120,7120,0
20240514,163400,189166780,7120,7120,7120,7120,0
20240514,163300,189166780,7120,7120,7120,7120,0
20240514,163200,189166780,7120,7120,7120,7120,0
20240514,163100,189166780,7120,7120,7120,7120,0
20240514,163000,189166780,7120,7120,7120,7120,0
20240514,162900,189166780,7120,7120,7120,7120,0
20240514,162800,189166780,7120,7120,7120,7120,0
20240514,162700,189166780,7120,7120,7120,7120,0
20240514,162600,189166780,7120,7120,7120,7120,0
20240514,162500,189166780,7120,7120,7120,7120,0
20240514,162400,189166780,7120,7120,7120,7120,0
20240514,162300,189166780,7120,7120,7120,7120,0
20240514,162200,189166780,7120,7120,7120,7120,0
20240514,162100,189166780,7120,7120,7120,7120,0
20240514,162000,189166780,7120,7120,7120,7120,0
20240514,161900,189166780,7120,7120,7120,7120,0
20240514,161800,189166780,7120,7120,7120,7120,0
20240514,161700,189166780,7120,7120,7120,7120,0
20240514,161600,189166780,7120,7120,7120,7120,0
20240514,161500,189166780,7120,7120,7120,7120,0
20240514,161400,189166780,7120,7120,7120,7120,0
20240514,161300,189166780,7120,7120,7120,7120,0
20240514,161200,189166780,7120,7120,7120,7120,0
20240514,161100,189166780,7120,7120,7120,7120,735
20240514,161000,189166780,7120,7120,7120,7120,0
20240514,160900,189166780,7120,7120,7120,7120,0
20240514,160800,189166780,7120,7120,7120,7120,0
20240514,160700,189166780,7120,7120,7120,7120,0
20240514,160600,189166780,7120,7120,7120,7120,0
20240514,160500,189166780,7120,7120,7120,7120,0
20240514,160400,189166780,7120,7120,7120,7120,0
20240514,160300,189166780,7120,7120,7120,7120,0
20240514,160200,189166780,7120,7120,7120,7120,0
20240514,160100,189166780,7120,7120,7120,7120,0
20240514,160000,189166780,7120,7120,7120,7120,0
20240514,155900,189166780,7120,7120,7120,7120,0
20240514,155800,189166780,7120,7120,7120,7120,0
20240514,155700,189166780,7120,7120,7120,7120,0
20240514,155600,189166780,7120,7120,7120,7120,0
20240514,155500,189166780,7120,7120,7120,7120,0
20240514,155400,189166780,7120,7120,7120,7120,0
20240514,155300,189166780,7120,7120,7120,7120,0
20240514,155200,189166780,7120,7120,7120,7120,0
20240514,155100,189166780,7120,7120,7120,7120,0
20240514,155000,189166780,7120,7120,7120,7120,0
20240514,154900,189166780,7120,7120,7120,7120,0
20240514,154800,189166780,7120,7120,7120,7120,0
20240514,154700,189166780,7120,7120,7120,7120,0
20240514,154600,189166780,7120,7120,7120,7120,0
20240514,154500,189166780,7120,7120,7120,7120,0
20240514,154400,189166780,7120,7120,7120,7120,0
20240514,154300,189166780,7120,7120,7120,7120,0
20240514,154200,189166780,7120,7120,7120,7120,0
20240514,154100,189166780,7120,7120,7120,7120,735
20240514,154000,189166780,7120,7120,7120,7120,0
20240514,153900,189166780,7120,7120,7120,7120,0
20240514,153800,189166780,7120,7120,7120,7120,0
20240514,153700,189166780,7120,7120,7120,7120,0
20240514,153600,189166780,7120,7120,7120,7120,0
20240514,153500,189166780,7120,7120,7120,7120,0
20240514,153400,189166780,7120,7120,7120,7120,0
20240514,153300,189166780,7120,7120,7120,7120,0
20240514,153200,189166780,7120,7120,7120,7120,0
20240514,153100,189166780,7120,7120,7120,7120,0
20240514,153000,189166780,7120,7120,7120,7120,735
20240514,152900,183933580,7110,7110,7110,7110,0
20240514,152800,183933580,7110,7110,7110,7110,0
20240514,152700,183933580,7110,7110,7110,7110,0
20240514,152600,183933580,7110,7110,7110,7110,0
20240514,152500,183933580,7110,7110,7110,7110,0
20240514,152400,183933580,7110,7110,7110,7110,0
20240514,152300,183933580,7110,7110,7110,7110,0
20240514,152200,183933580,7110,7110,7110,7110,0
20240514,152100,183933580,7110,7110,7110,7110,0
20240514,152000,183933580,7110,7110,7110,7110,0
20240514,151900,183933580,7110,7100,7110,7100,240
20240514,151800,182228680,7090,7090,7090,7090,21
20240514,151700,182079790,7100,7090,7100,7090,8
20240514,151600,182023060,7100,7090,7100,7090,117
20240514,151500,181193520,7090,7090,7090,7090,413
20240514,151400,178265350,7090,7090,7090,7090,0
20240514,151300,178265350,7090,7090,7090,7090,0
20240514,151200,178265350,7090,7090,7090,7090,8
20240514,151100,178208630,7090,7090,7090,7090,0
20240514,151000,178208630,7090,7090,7090,7090,0
20240514,150900,178208630,7090,7090,7090,7090,0
20240514,150800,178208630,7090,7070,7090,7070,106
20240514,150700,177457690,7060,7070,7070,7060,1300
20240514,150600,168277790,7070,7070,7070,7070,0
20240514,150500,168277790,7070,7070,7070,7070,0
20240514,150400,168277790,7070,7070,7070,7070,0
20240514,150300,168277790,7070,7070,7070,7070,143
20240514,150200,167266780,7070,7070,7070,7070,0
20240514,150100,167266780,7070,7070,7070,7070,0
20240514,150000,167266780,7070,7070,7070,7070,200
20240514,145900,165852780,7100,7100,7100,7100,30
20240514,145800,165639780,7100,7100,7100,7100,42
20240514,145700,165341580,7100,7100,7100,7100,0
20240514,145600,165341580,7100,7100,7100,7100,1
20240514,145500,165334480,7100,7070,7100,7070,71
20240514,145400,164832280,7090,7090,7090,7090,0
20240514,145300,164832280,7090,7090,7090,7090,0
20240514,145200,164832280,7090,7070,7090,7070,36
20240514,145100,164577640,7070,7070,7070,7070,0
20240514,145000,164577640,7070,7070,7070,7070,30
20240514,144900,164365540,7080,7090,7090,7080,105
20240514,144800,163622090,7090,7100,7100,7090,2
20240514,144700,163607900,7090,7090,7090,7090,0
20240514,144600,163607900,7090,7090,7090,7090,0
20240514,144500,163607900,7090,7090,7090,7090,45
20240514,144400,163288850,7100,7100,7100,7100,0
20240514,144300,163288850,7100,7100,7100,7100,2
20240514,144200,163274650,7100,7100,7100,7100,0
20240514,144100,163274650,7100,7100,7100,7100,0
20240514,144000,163274650,7100,7090,7100,7090,77
20240514,143900,162728710,7100,7100,7100,7100,0
20240514,143800,162728710,7100,7100,7100,7100,0
20240514,143700,162728710,7100,7100,7100,7100,5
20240514,143600,162693210,7100,7100,7100,7100,11
20240514,143500,162615110,7090,7090,7090,7090,1
20240514,143400,162608020,7100,7100,7100,7100,11
20240514,143300,162529920,7100,7100,7100,7100,0
20240514,143200,162529920,7100,7100,7100,7100,0
20240514,143100,162529920,7100,7100,7100,7100,0
20240514,143000,162529920,7100,7100,7100,7100,0
20240514,142900,162529920,7100,7100,7100,7100,0
20240514,142800,162529920,7100,7100,7100,7100,0
20240514,142700,162529920,7100,7100,7100,7100,0
20240514,142600,162529920,7100,7100,7100,7100,0
20240514,142500,162529920,7100,7100,7100,7100,1
20240514,142400,162522820,7070,7070,7070,7070,179
20240514,142300,161257290,7090,7090,7090,7090,0
20240514,142200,161257290,7090,7090,7090,7090,0
20240514,142100,161257290,7090,7090,7090,7090,0
20240514,142000,161257290,7090,7090,7090,7090,0
20240514,141900,161257290,7090,7090,7090,7090,0
20240514,141800,161257290,7090,7090,7090,7090,67
20240514,141700,160782260,7090,7070,7090,7070,4
20240514,141600,160753960,7090,7090,7090,7090,0
20240514,141500,160753960,7090,7090,7090,7090,0
20240514,141400,160753960,7090,7090,7090,7090,0
20240514,141300,160753960,7090,7090,7090,7090,0
20240514,141200,160753960,7090,7090,7090,7090,0
20240514,141100,160753960,7090,7090,7090,7090,0
20240514,141000,160753960,7090,7090,7090,7090,2
20240514,140900,160739780,7100,7100,7100,7100,0
20240514,140800,160739780,7100,7100,7100,7100,0
20240514,140700,160739780,7100,7070,7100,7070,301
20240514,140600,158611680,7100,7100,7100,7100,0
20240514,140500,158611680,7100,7100,7100,7100,0
20240514,140400,158611680,7100,7100,7100,7100,0
20240514,140300,158611680,7100,7100,7100,7100,70
20240514,140200,158114680,7100,7100,7100,7100,0
20240514,140100,158114680,7100,7100,7100,7100,0
20240514,140000,158114680,7100,7100,7100,7100,0
20240514,135900,158114680,7100,7100,7100,7100,1
20240514,135800,158107580,7070,7070,7070,7070,1
20240514,135700,158100510,7100,7100,7100,7100,0
20240514,135600,158100510,7100,7100,7100,7100,0
20240514,135500,158100510,7100,7080,7100,7070,375
20240514,135400,155445660,7110,7110,7110,7110,0
20240514,135300,155445660,7110,7110,7110,7110,0
20240514,135200,155445660,7110,7110,7110,7110,0
20240514,135100,155445660,7110,7110,7110,7110,0
20240514,135000,155445660,7110,7110,7110,7110,0
20240514,134900,155445660,7110,7110,7110,7110,0
20240514,134800,155445660,7110,7110,7110,7110,0
20240514,134700,155445660,7110,7110,7110,7110,0
20240514,134600,155445660,7110,7110,7110,7110,0
20240514,134500,155445660,7110,7110,7110,7110,0
20240514,134400,155445660,7110,7110,7110,7110,0
20240514,134300,155445660,7110,7110,7110,7110,0
20240514,134200,155445660,7110,7110,7110,7110,0
20240514,134100,155445660,7110,7110,7110,7110,0
20240514,134000,155445660,7110,7110,7110,7110,1
20240514,133900,155438550,7110,7110,7110,7110,0
20240514,133800,155438550,7110,7110,7110,7110,0
20240514,133700,155438550,7110,7110,7110,7110,20
20240514,133600,155296350,7120,7120,7120,7120,0
20240514,133500,155296350,7120,7120,7120,7120,0
20240514,133400,155296350,7120,7120,7120,7120,0
20240514,133300,155296350,7120,7120,7120,7120,0
20240514,133200,155296350,7120,7120,7120,7120,0
20240514,133100,155296350,7120,7120,7120,7120,0
20240514,133000,155296350,7120,7120,7120,7120,0
20240514,132900,155296350,7120,7110,7120,7110,1792
20240514,132800,142538840,7080,7090,7090,7080,1740
20240514,132700,130212520,7120,7120,7120,7120,0
20240514,132600,130212520,7120,7120,7120,7120,0
20240514,132500,130212520,7120,7120,7120,7120,0
20240514,132400,130212520,7120,7120,7120,7120,0
20240514,132300,130212520,7120,7120,7120,7120,0
20240514,132200,130212520,7120,7120,7120,7120,0
20240514,132100,130212520,7120,7120,7120,7120,0
20240514,132000,130212520,7120,7120,7120,7120,0
20240514,131900,130212520,7120,7120,7120,7120,0
20240514,131800,130212520,7120,7120,7120,7120,0
20240514,131700,130212520,7120,7120,7120,7120,0
20240514,131600,130212520,7120,7120,7120,7120,0
20240514,131500,130212520,7120,7100,7120,7100,800
20240514,131400,124523320,7100,7100,7100,7100,1
20240514,131300,124516220,7100,7100,7100,7100,153
20240514,131200,123429920,7110,7110,7110,7110,0
20240514,131100,123429920,7110,7110,7110,7110,60
20240514,131000,123003320,7120,7120,7120,7120,0
20240514,130900,123003320,7120,7120,7120,7120,0
20240514,130800,123003320,7120,7120,7120,7120,0
20240514,130700,123003320,7120,7120,7120,7120,1
20240514,130600,122996200,7110,7110,7110,7110,0
20240514,130500,122996200,7110,7110,7110,7110,50
20240514,130400,122640700,7120,7120,7120,7120,0
20240514,130300,122640700,7120,7120,7120,7120,4
20240514,130200,122612220,7120,7120,7120,7120,3
20240514,130100,122590860,7120,7120,7120,7120,0
20240514,130000,122590860,7120,7120,7120,7120,0
20240514,125900,122590860,7120,7110,7120,7110,15
20240514,125800,122484200,7120,7120,7120,7120,0
20240514,125700,122484200,7120,7110,7120,7110,17
20240514,125600,122363320,7120,7120,7120,7120,0
20240514,125500,122363320,7120,7120,7120,7120,180
20240514,125400,121081720,7110,7110,7110,7110,0
20240514,125300,121081720,7110,7110,7110,7110,0
20240514,125200,121081720,7110,7110,7110,7110,0
20240514,125100,121081720,7110,7110,7110,7110,0
20240514,125000,121081720,7110,7100,7110,7100,255
20240514,124900,119270670,7110,7110,7110,7110,0
20240514,124800,119270670,7110,7110,7110,7110,0
20240514,124700,119270670,7110,7110,7110,7110,0
20240514,124600,119270670,7110,7110,7110,7110,0
20240514,124500,119270670,7110,7110,7110,7110,0
20240514,124400,119270670,7110,7110,7110,7110,0
20240514,124300,119270670,7110,7110,7110,7110,0
20240514,124200,119270670,7110,7110,7110,7110,0
20240514,124100,119270670,7110,7110,7110,7110,0
20240514,124000,119270670,7110,7110,7110,7110,0
20240514,123900,119270670,7110,7110,7110,7110,0
20240514,123800,119270670,7110,7110,7110,7110,0
20240514,123700,119270670,7110,7110,7110,7110,0
20240514,123600,119270670,7110,7110,7110,7110,0
20240514,123500,119270670,7110,7110,7110,7110,0
20240514,123400,119270670,7110,7110,7110,7110,0
20240514,123300,119270670,7110,7110,7110,7110,0
20240514,123200,119270670,7110,7110,7110,7110,0
20240514,123100,119270670,7110,7110,7110,7110,3
20240514,123000,119249340,7110,7110,7110,7110,0
20240514,122900,119249340,7110,7110,7110,7110,0
20240514,122800,119249340,7110,7110,7110,7110,0
20240514,122700,119249340,7110,7110,7110,7110,0
20240514,122600,119249340,7110,7110,7110,7110,0
20240514,122500,119249340,7110,7110,7110,7110,10
20240514,122400,119178240,7110,7110,7110,7110,0
20240514,122300,119178240,7110,7110,7110,7110,50
20240514,122200,118822740,7110,7110,7110,7110,0
20240514,122100,118822740,7110,7110,7110,7110,0
20240514,122000,118822740,7110,7110,7110,7110,0
20240514,121900,118822740,7110,7110,7110,7110,0
20240514,121800,118822740,7110,7110,7110,7110,0
20240514,121700,118822740,7110,7110,7110,7110,0
20240514,121600,118822740,7110,7110,7110,7110,0
20240514,121500,118822740,7110,7110,7110,7110,1
20240514,121400,118815630,7110,7110,7110,7110,1
20240514,121300,118808520,7110,7110,7110,7110,0
20240514,121200,118808520,7110,7110,7110,7110,0
20240514,121100,118808520,7110,7110,7110,7110,0
20240514,121000,118808520,7110,7110,7110,7110,0
20240514,120900,118808520,7110,7110,7110,7110,0
20240514,120800,118808520,7110,7110,7110,7110,0
20240514,120700,118808520,7110,7110,7110,7110,0
20240514,120600,118808520,7110,7110,7110,7110,0
20240514,120500,118808520,7110,7110,7110,7110,0
20240514,120400,118808520,7110,7110,7110,7110,0
20240514,120300,118808520,7110,7110,7110,7110,0
20240514,120200,118808520,7110,7110,7110,7110,0
20240514,120100,118808520,7110,7110,7110,7110,0
20240514,120000,118808520,7110,7100,7110,7100,136
20240514,115900,117841920,7090,7090,7090,7090,2
20240514,115800,117827740,7090,7090,7090,7090,0
20240514,115700,117827740,7090,7090,7100,7090,3
20240514,115600,117806460,7090,7090,7090,7090,0
20240514,115500,117806460,7090,7090,7090,7090,3
20240514,115400,117785190,7100,7100,7100,7100,0
20240514,115300,117785190,7100,7090,7100,7090,201
20240514,115200,116360090,7110,7110,7110,7110,0
20240514,115100,116360090,7110,7110,7110,7110,0
20240514,115000,116360090,7110,7110,7110,7110,0
20240514,114900,116360090,7110,7110,7110,7110,0
20240514,114800,116360090,7110,7110,7110,7110,0
20240514,114700,116360090,7110,7110,7110,7110,0
20240514,114600,116360090,7110,7110,7110,7110,1
20240514,114500,116352980,7120,7120,7120,7120,0
20240514,114400,116352980,7120,7120,7120,7120,0
20240514,114300,116352980,7120,7110,7120,7110,33
20240514,114200,116118040,7120,7120,7120,7120,0
20240514,114100,116118040,7120,7120,7120,7120,0
20240514,114000,116118040,7120,7120,7120,7120,0
20240514,113900,116118040,7120,7120,7120,7120,1
20240514,113800,116110920,7090,7090,7090,7090,10
20240514,113700,116040020,7120,7120,7120,7120,0
20240514,113600,116040020,7120,7120,7120,7120,0
20240514,113500,116040020,7120,7110,7120,7110,872
20240514,113400,109836720,7090,7090,7090,7090,12
20240514,113300,109751640,7110,7110,7110,7110,0
20240514,113200,109751640,7110,7110,7110,7110,0
20240514,113100,109751640,7110,7110,7110,7110,0
20240514,113000,109751640,7110,7110,7110,7110,0
20240514,112900,109751640,7110,7110,7110,7110,1
20240514,112800,109744530,7090,7100,7100,7090,700
20240514,112700,104777180,7100,7110,7110,7100,10
20240514,112600,104706170,7120,7120,7120,7120,0
20240514,112500,104706170,7120,7120,7120,7120,0
20240514,112400,104706170,7120,7120,7120,7120,0
20240514,112300,104706170,7120,7120,7120,7120,0
20240514,112200,104706170,7120,7120,7120,7120,10
20240514,112100,104634970,7120,7120,7120,7120,0
20240514,112000,104634970,7120,7110,7120,7110,2
20240514,111900,104620740,7120,7120,7120,7120,101
20240514,111800,103901620,7120,7120,7120,7120,1
20240514,111700,103894500,7100,7100,7120,7100,168
20240514,111600,102701680,7120,7120,7120,7120,1
20240514,111500,102694560,7120,7120,7120,7120,0
20240514,111400,102694560,7120,7120,7120,7120,0
20240514,111300,102694560,7120,7120,7120,7120,0
20240514,111200,102694560,7120,7120,7120,7120,0
20240514,111100,102694560,7120,7120,7120,7120,0
20240514,111000,102694560,7120,7120,7120,7120,0
20240514,110900,102694560,7120,7110,7120,7110,150
20240514,110800,101627520,7120,7120,7120,7120,0
20240514,110700,101627520,7120,7120,7120,7120,0
20240514,110600,101627520,7120,7120,7120,7120,0
20240514,110500,101627520,7120,7120,7120,7120,0
20240514,110400,101627520,7120,7120,7120,7120,0
20240514,110300,101627520,7120,7120,7120,7120,0
20240514,110200,101627520,7120,7120,7120,7120,0
20240514,110100,101627520,7120,7120,7120,7120,0
20240514,110000,101627520,7120,7120,7120,7120,0
20240514,105900,101627520,7120,7120,7120,7120,0
20240514,105800,101627520,7120,7120,7120,7120,50
20240514,105700,101271520,7110,7110,7110,7110,50
20240514,105600,100916020,7120,7120,7120,7120,0
20240514,105500,100916020,7120,7120,7120,7120,0
20240514,105400,100916020,7120,7120,7120,7120,0
20240514,105300,100916020,7120,7120,7120,7120,0
20240514,105200,100916020,7120,7120,7120,7120,0
20240514,105100,100916020,7120,7120,7120,7120,2
20240514,105000,100901780,7120,7120,7120,7120,0
20240514,104900,100901780,7120,7120,7120,7120,1
20240514,104800,100894660,7100,7100,7100,7100,0
20240514,104700,100894660,7100,7100,7100,7100,147
20240514,104600,99850960,7120,7120,7120,7120,220
20240514,104500,98284560,7120,7120,7120,7120,1
20240514,104400,98277440,7110,7110,7110,7110,100
20240514,104300,97566440,7120,7120,7120,7120,0
20240514,104200,97566440,7120,7110,7120,7110,506
20240514,104100,93968640,7130,7130,7130,7130,0
20240514,104000,93968640,7130,7130,7130,7130,0
20240514,103900,93968640,7130,7130,7130,7130,1
20240514,103800,93961510,7130,7130,7130,7130,0
20240514,103700,93961510,7130,7130,7130,7130,0
20240514,103600,93961510,7130,7130,7130,7130,0
20240514,103500,93961510,7130,7130,7130,7130,1
20240514,103400,93954380,7120,7120,7120,7120,158
20240514,103300,92829420,7120,7120,7120,7120,2
20240514,103200,92815180,7130,7130,7130,7130,1
20240514,103100,92808050,7130,7130,7130,7130,10
20240514,103000,92736750,7130,7130,7130,7130,0
20240514,102900,92736750,7130,7130,7130,7130,0
20240514,102800,92736750,7130,7130,7130,7130,0
20240514,102700,92736750,7130,7120,7130,7120,470
20240514,102600,89390290,7130,7130,7130,7130,0
20240514,102500,89390290,7130,7130,7130,7130,100
20240514,102400,88677290,7140,7140,7140,7140,100
20240514,102300,87963290,7150,7150,7150,7150,0
20240514,102200,87963290,7150,7150,7150,7150,100
20240514,102100,87248290,7140,7140,7140,7140,299
20240514,102000,85113430,7150,7150,7150,7150,3
20240514,101900,85091980,7150,7150,7150,7150,0
20240514,101800,85091980,7150,7150,7150,7150,319
20240514,101700,82811130,7150,7140,7150,7140,211
20240514,101600,81302490,7150,7140,7150,7130,126
20240514,101500,80402960,7140,7140,7140,7140,243
20240514,101400,78667940,7140,7140,7140,7130,133
20240514,101300,77718360,7130,7120,7130,7120,666
20240514,101200,72972160,7120,7120,7120,7120,0
20240514,101100,72972160,7120,7120,7120,7120,0
20240514,101000,72972160,7120,7120,7120,7120,0
20240514,100900,72972160,7120,7120,7120,7120,0
20240514,100800,72972160,7120,7120,7120,7120,17
20240514,100700,72851120,7120,7100,7120,7100,1061
20240514,100600,65305590,7100,7100,7100,7100,52
20240514,100500,64936390,7110,7110,7110,7110,0
20240514,100400,64936390,7110,7110,7110,7110,156
20240514,100300,63827230,7110,7110,7110,7110,1
20240514,100200,63820120,7120,7120,7120,7120,0
20240514,100100,63820120,7120,7110,7120,7110,406
20240514,100000,60932430,7090,7090,7090,7090,1
20240514,095900,60925340,7090,7110,7110,7090,225
20240514,095800,59328590,7120,7120,7120,7120,148
20240514,095700,58274830,7110,7100,7110,7100,1303
20240514,095600,49022830,7100,7100,7100,7100,1
20240514,095500,49015730,7100,7100,7100,7100,815
20240514,095400,43229230,7120,7120,7120,7100,75
20240514,095300,42695820,7110,7110,7110,7110,0
20240514,095200,42695820,7110,7110,7110,7110,0
20240514,095100,42695820,7110,7110,7110,7110,0
20240514,095000,42695820,7110,7110,7110,7110,312
20240514,094900,40477500,7110,7110,7110,7110,2
20240514,094800,40463280,7110,7110,7110,7110,252
20240514,094700,38671560,7110,7110,7110,7110,0
20240514,094600,38671560,7110,7110,7110,7110,0
20240514,094500,38671560,7110,7100,7110,7100,58
20240514,094400,38259360,7100,7100,7100,7100,140
20240514,094300,37265360,7100,7100,7100,7100,0
20240514,094200,37265360,7100,7100,7100,7100,199
20240514,094100,35852460,7110,7110,7110,7110,1
20240514,094000,35845350,7100,7110,7110,7100,14
20240514,093900,35745850,7110,7110,7110,7110,45
20240514,093800,35425900,7110,7110,7110,7110,30
20240514,093700,35212600,7110,7100,7110,7100,1293
20240514,093600,26032290,7090,7090,7090,7090,51
20240514,093500,25670700,7100,7100,7100,7100,1
20240514,093400,25663600,7100,7100,7100,7100,20
20240514,093300,25521600,7090,7090,7090,7090,9
20240514,093200,25457790,7090,7090,7090,7090,5
20240514,093100,25422340,7100,7100,7100,7100,0
20240514,093000,25422340,7100,7100,7100,7100,235
20240514,092900,23753840,7090,7080,7100,7080,15
20240514,092800,23647410,7080,7090,7090,7080,647
20240514,092700,19060350,7090,7080,7090,7080,97
20240514,092600,18373580,7080,7080,7080,7080,222
20240514,092500,16801820,7080,7080,7080,7080,1
20240514,092400,16794740,7070,7070,7070,7070,35
20240514,092300,16547290,7070,7070,7070,7070,0
20240514,092200,16547290,7070,7070,7070,7070,0
20240514,092100,16547290,7070,7070,7070,7070,1
20240514,092000,16540220,7070,7070,7070,7070,144
20240514,091900,15522140,7070,7070,7070,7070,5
20240514,091800,15486790,7070,7050,7070,7050,3
20240514,091700,15465620,7040,7040,7050,7040,55
20240514,091600,15078400,7090,7090,7090,7090,0
20240514,091500,15078400,7090,7080,7090,7080,9
20240514,091400,15014670,7080,7080,7080,7080,100
20240514,091300,14306670,7080,7080,7080,7080,3
20240514,091200,14285430,7080,7070,7080,7070,145
20240514,091100,13260240,7070,7070,7070,7070,37
20240514,091000,12998650,7070,7070,7070,7070,6
20240514,090900,12956230,7070,7050,7070,7050,200
20240514,090800,11544940,7040,7030,7040,7030,1036
20240514,090700,4253850,7030,7030,7030,7030,84
20240514,090600,3663330,7040,7040,7040,7040,14
20240514,090500,3564770,7040,7040,7040,7040,0
20240514,090400,3564770,7040,7040,7040,7040,0
20240514,090300,3564770,7040,7030,7040,7020,254
20240514,090200,1781660,7040,7050,7050,7040,59
20240514,090100,1365730,7050,7050,7050,7050,5
20240514,090000,1330480,7060,7030,7060,7030,189