KissMeData/170030/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,202400,417466850,7210,7210,7210,7210,263
20240514,202300,417466850,7210,7210,7210,7210,0
20240514,202200,417466850,7210,7210,7210,7210,0
20240514,202100,417466850,7210,7210,7210,7210,0
20240514,202000,417466850,7210,7210,7210,7210,0
20240514,201900,417466850,7210,7210,7210,7210,0
20240514,201800,417466850,7210,7210,7210,7210,0
20240514,201700,417466850,7210,7210,7210,7210,0
20240514,201600,417466850,7210,7210,7210,7210,0
20240514,201500,417466850,7210,7210,7210,7210,0
20240514,201400,417466850,7210,7210,7210,7210,0
20240514,201300,417466850,7210,7210,7210,7210,0
20240514,201200,417466850,7210,7210,7210,7210,0
20240514,201100,417466850,7210,7210,7210,7210,0
20240514,201000,417466850,7210,7210,7210,7210,0
20240514,200900,417466850,7210,7210,7210,7210,0
20240514,200800,417466850,7210,7210,7210,7210,0
20240514,200700,417466850,7210,7210,7210,7210,0
20240514,200600,417466850,7210,7210,7210,7210,0
20240514,200500,417466850,7210,7210,7210,7210,0
20240514,200400,417466850,7210,7210,7210,7210,0
20240514,200300,417466850,7210,7210,7210,7210,0
20240514,200200,417466850,7210,7210,7210,7210,0
20240514,200100,417466850,7210,7210,7210,7210,0
20240514,200000,417466850,7210,7210,7210,7210,0
20240514,195900,417466850,7210,7210,7210,7210,0
20240514,195800,417466850,7210,7210,7210,7210,0
20240514,195700,417466850,7210,7210,7210,7210,0
20240514,195600,417466850,7210,7210,7210,7210,0
20240514,195500,417466850,7210,7210,7210,7210,0
20240514,195400,417466850,7210,7210,7210,7210,263
20240514,195300,417466850,7210,7210,7210,7210,0
20240514,195200,417466850,7210,7210,7210,7210,0
20240514,195100,417466850,7210,7210,7210,7210,0
20240514,195000,417466850,7210,7210,7210,7210,0
20240514,194900,417466850,7210,7210,7210,7210,0
20240514,194800,417466850,7210,7210,7210,7210,0
20240514,194700,417466850,7210,7210,7210,7210,0
20240514,194600,417466850,7210,7210,7210,7210,0
20240514,194500,417466850,7210,7210,7210,7210,0
20240514,194400,417466850,7210,7210,7210,7210,0
20240514,194300,417466850,7210,7210,7210,7210,0
20240514,194200,417466850,7210,7210,7210,7210,0
20240514,194100,417466850,7210,7210,7210,7210,0
20240514,194000,417466850,7210,7210,7210,7210,0
20240514,193900,417466850,7210,7210,7210,7210,0
20240514,193800,417466850,7210,7210,7210,7210,0
20240514,193700,417466850,7210,7210,7210,7210,0
20240514,193600,417466850,7210,7210,7210,7210,0
20240514,193500,417466850,7210,7210,7210,7210,0
20240514,193400,417466850,7210,7210,7210,7210,0
20240514,193300,417466850,7210,7210,7210,7210,0
20240514,193200,417466850,7210,7210,7210,7210,0
20240514,193100,417466850,7210,7210,7210,7210,0
20240514,193000,417466850,7210,7210,7210,7210,0
20240514,192900,417466850,7210,7210,7210,7210,0
20240514,192800,417466850,7210,7210,7210,7210,0
20240514,192700,417466850,7210,7210,7210,7210,0
20240514,192600,417466850,7210,7210,7210,7210,0
20240514,192500,417466850,7210,7210,7210,7210,0
20240514,192400,417466850,7210,7210,7210,7210,263
20240514,192300,417466850,7210,7210,7210,7210,0
20240514,192200,417466850,7210,7210,7210,7210,0
20240514,192100,417466850,7210,7210,7210,7210,0
20240514,192000,417466850,7210,7210,7210,7210,0
20240514,191900,417466850,7210,7210,7210,7210,0
20240514,191800,417466850,7210,7210,7210,7210,0
20240514,191700,417466850,7210,7210,7210,7210,0
20240514,191600,417466850,7210,7210,7210,7210,0
20240514,191500,417466850,7210,7210,7210,7210,0
20240514,191400,417466850,7210,7210,7210,7210,0
20240514,191300,417466850,7210,7210,7210,7210,0
20240514,191200,417466850,7210,7210,7210,7210,0
20240514,191100,417466850,7210,7210,7210,7210,0
20240514,191000,417466850,7210,7210,7210,7210,0
20240514,190900,417466850,7210,7210,7210,7210,0
20240514,190800,417466850,7210,7210,7210,7210,0
20240514,190700,417466850,7210,7210,7210,7210,0
20240514,190600,417466850,7210,7210,7210,7210,0
20240514,190500,417466850,7210,7210,7210,7210,0
20240514,190400,417466850,7210,7210,7210,7210,0
20240514,190300,417466850,7210,7210,7210,7210,0
20240514,190200,417466850,7210,7210,7210,7210,0
20240514,190100,417466850,7210,7210,7210,7210,0
20240514,190000,417466850,7210,7210,7210,7210,0
20240514,185900,417466850,7210,7210,7210,7210,0
20240514,185800,417466850,7210,7210,7210,7210,0
20240514,185700,417466850,7210,7210,7210,7210,0
20240514,185600,417466850,7210,7210,7210,7210,0
20240514,185500,417466850,7210,7210,7210,7210,0
20240514,185400,417466850,7210,7210,7210,7210,263
20240514,185300,417466850,7210,7210,7210,7210,0
20240514,185200,417466850,7210,7210,7210,7210,0
20240514,185100,417466850,7210,7210,7210,7210,0
20240514,185000,417466850,7210,7210,7210,7210,0
20240514,184900,417466850,7210,7210,7210,7210,0
20240514,184800,417466850,7210,7210,7210,7210,0
20240514,184700,417466850,7210,7210,7210,7210,0
20240514,184600,417466850,7210,7210,7210,7210,0
20240514,184500,417466850,7210,7210,7210,7210,0
20240514,184400,417466850,7210,7210,7210,7210,0
20240514,184300,417466850,7210,7210,7210,7210,0
20240514,184200,417466850,7210,7210,7210,7210,0
20240514,184100,417466850,7210,7210,7210,7210,0
20240514,184000,417466850,7210,7210,7210,7210,0
20240514,183900,417466850,7210,7210,7210,7210,0
20240514,183800,417466850,7210,7210,7210,7210,0
20240514,183700,417466850,7210,7210,7210,7210,0
20240514,183600,417466850,7210,7210,7210,7210,0
20240514,183500,417466850,7210,7210,7210,7210,0
20240514,183400,417466850,7210,7210,7210,7210,0
20240514,183300,417466850,7210,7210,7210,7210,0
20240514,183200,417466850,7210,7210,7210,7210,0
20240514,183100,417466850,7210,7210,7210,7210,0
20240514,183000,417466850,7210,7210,7210,7210,0
20240514,182900,417466850,7210,7210,7210,7210,0
20240514,182800,417466850,7210,7210,7210,7210,0
20240514,182700,417466850,7210,7210,7210,7210,0
20240514,182600,417466850,7210,7210,7210,7210,0
20240514,182500,417466850,7210,7210,7210,7210,0
20240514,182400,417466850,7210,7210,7210,7210,263
20240514,182300,417466850,7210,7210,7210,7210,0
20240514,182200,417466850,7210,7210,7210,7210,0
20240514,182100,417466850,7210,7210,7210,7210,0
20240514,182000,417466850,7210,7210,7210,7210,0
20240514,181900,417466850,7210,7210,7210,7210,0
20240514,181800,417466850,7210,7210,7210,7210,0
20240514,181700,417466850,7210,7210,7210,7210,0
20240514,181600,417466850,7210,7210,7210,7210,0
20240514,181500,417466850,7210,7210,7210,7210,0
20240514,181400,417466850,7210,7210,7210,7210,0
20240514,181300,417466850,7210,7210,7210,7210,0
20240514,181200,417466850,7210,7210,7210,7210,0
20240514,181100,417466850,7210,7210,7210,7210,0
20240514,181000,417466850,7210,7210,7210,7210,0
20240514,180900,417466850,7210,7210,7210,7210,0
20240514,180800,417466850,7210,7210,7210,7210,0
20240514,180700,417466850,7210,7210,7210,7210,0
20240514,180600,417466850,7210,7210,7210,7210,0
20240514,180500,417466850,7210,7210,7210,7210,0
20240514,180400,417466850,7210,7210,7210,7210,0
20240514,180300,417466850,7210,7210,7210,7210,0
20240514,180200,417466850,7210,7210,7210,7210,0
20240514,180100,417466850,7210,7210,7210,7210,0
20240514,180000,417466850,7210,7210,7210,7210,0
20240514,175900,417466850,7210,7210,7210,7210,0
20240514,175800,417466850,7210,7210,7210,7210,0
20240514,175700,417466850,7210,7210,7210,7210,0
20240514,175600,417466850,7210,7210,7210,7210,0
20240514,175500,417466850,7210,7210,7210,7210,0
20240514,175400,417466850,7210,7210,7210,7210,263
20240514,175300,417466850,7210,7210,7210,7210,0
20240514,175200,417466850,7210,7210,7210,7210,0
20240514,175100,417466850,7210,7210,7210,7210,0
20240514,175000,417466850,7210,7210,7210,7210,0
20240514,174900,417466850,7210,7210,7210,7210,0
20240514,174800,417466850,7210,7210,7210,7210,0
20240514,174700,417466850,7210,7210,7210,7210,0
20240514,174600,417466850,7210,7210,7210,7210,0
20240514,174500,417466850,7210,7210,7210,7210,0
20240514,174400,417466850,7210,7210,7210,7210,0
20240514,174300,417466850,7210,7210,7210,7210,0
20240514,174200,417466850,7210,7210,7210,7210,0
20240514,174100,417466850,7210,7210,7210,7210,0
20240514,174000,417466850,7210,7210,7210,7210,0
20240514,173900,417466850,7210,7210,7210,7210,0
20240514,173800,417466850,7210,7210,7210,7210,0
20240514,173700,417466850,7210,7210,7210,7210,0
20240514,173600,417466850,7210,7210,7210,7210,0
20240514,173500,417466850,7210,7210,7210,7210,0
20240514,173400,417466850,7210,7210,7210,7210,0
20240514,173300,417466850,7210,7210,7210,7210,0
20240514,173200,417466850,7210,7210,7210,7210,0
20240514,173100,417466850,7210,7210,7210,7210,0
20240514,173000,417466850,7210,7210,7210,7210,0
20240514,172900,417466850,7210,7210,7210,7210,0
20240514,172800,417466850,7210,7210,7210,7210,0
20240514,172700,417466850,7210,7210,7210,7210,0
20240514,172600,417466850,7210,7210,7210,7210,0
20240514,172500,417466850,7210,7210,7210,7210,0
20240514,172400,417466850,7210,7210,7210,7210,263
20240514,172300,417466850,7210,7210,7210,7210,0
20240514,172200,417466850,7210,7210,7210,7210,0
20240514,172100,417466850,7210,7210,7210,7210,0
20240514,172000,417466850,7210,7210,7210,7210,0
20240514,171900,417466850,7210,7210,7210,7210,0
20240514,171800,417466850,7210,7210,7210,7210,0
20240514,171700,417466850,7210,7210,7210,7210,0
20240514,171600,417466850,7210,7210,7210,7210,0
20240514,171500,417466850,7210,7210,7210,7210,0
20240514,171400,417466850,7210,7210,7210,7210,0
20240514,171300,417466850,7210,7210,7210,7210,0
20240514,171200,417466850,7210,7210,7210,7210,0
20240514,171100,417466850,7210,7210,7210,7210,0
20240514,171000,417466850,7210,7210,7210,7210,0
20240514,170900,417466850,7210,7210,7210,7210,0
20240514,170800,417466850,7210,7210,7210,7210,0
20240514,170700,417466850,7210,7210,7210,7210,0
20240514,170600,417466850,7210,7210,7210,7210,0
20240514,170500,417466850,7210,7210,7210,7210,0
20240514,170400,417466850,7210,7210,7210,7210,0
20240514,170300,417466850,7210,7210,7210,7210,0
20240514,170200,417466850,7210,7210,7210,7210,0
20240514,170100,417466850,7210,7210,7210,7210,0
20240514,170000,417466850,7210,7210,7210,7210,0
20240514,165900,417466850,7210,7210,7210,7210,0
20240514,165800,417466850,7210,7210,7210,7210,0
20240514,165700,417466850,7210,7210,7210,7210,0
20240514,165600,417466850,7210,7210,7210,7210,0
20240514,165500,417466850,7210,7210,7210,7210,0
20240514,165400,417466850,7210,7210,7210,7210,263
20240514,165300,417466850,7210,7210,7210,7210,0
20240514,165200,417466850,7210,7210,7210,7210,0
20240514,165100,417466850,7210,7210,7210,7210,0
20240514,165000,417466850,7210,7210,7210,7210,0
20240514,164900,417466850,7210,7210,7210,7210,0
20240514,164800,417466850,7210,7210,7210,7210,0
20240514,164700,417466850,7210,7210,7210,7210,0
20240514,164600,417466850,7210,7210,7210,7210,0
20240514,164500,417466850,7210,7210,7210,7210,0
20240514,164400,417466850,7210,7210,7210,7210,0
20240514,164300,417466850,7210,7210,7210,7210,0
20240514,164200,417466850,7210,7210,7210,7210,0
20240514,164100,417466850,7210,7210,7210,7210,0
20240514,164000,417466850,7210,7210,7210,7210,0
20240514,163900,417466850,7210,7210,7210,7210,0
20240514,163800,417466850,7210,7210,7210,7210,0
20240514,163700,417466850,7210,7210,7210,7210,0
20240514,163600,417466850,7210,7210,7210,7210,0
20240514,163500,417466850,7210,7210,7210,7210,0
20240514,163400,417466850,7210,7210,7210,7210,0
20240514,163300,417466850,7210,7210,7210,7210,0
20240514,163200,417466850,7210,7210,7210,7210,0
20240514,163100,417466850,7210,7210,7210,7210,0
20240514,163000,417466850,7210,7210,7210,7210,0
20240514,162900,417466850,7210,7210,7210,7210,0
20240514,162800,417466850,7210,7210,7210,7210,0
20240514,162700,417466850,7210,7210,7210,7210,0
20240514,162600,417466850,7210,7210,7210,7210,0
20240514,162500,417466850,7210,7210,7210,7210,0
20240514,162400,417466850,7210,7210,7210,7210,263
20240514,162300,417466850,7210,7210,7210,7210,0
20240514,162200,417466850,7210,7210,7210,7210,0
20240514,162100,417466850,7210,7210,7210,7210,0
20240514,162000,417466850,7210,7210,7210,7210,0
20240514,161900,417466850,7210,7210,7210,7210,0
20240514,161800,417466850,7210,7210,7210,7210,0
20240514,161700,417466850,7210,7210,7210,7210,0
20240514,161600,417466850,7210,7210,7210,7210,0
20240514,161500,417466850,7210,7210,7210,7210,0
20240514,161400,417466850,7210,7210,7210,7210,0
20240514,161300,417466850,7210,7210,7210,7210,0
20240514,161200,417466850,7210,7210,7210,7210,0
20240514,161100,417466850,7210,7210,7210,7210,0
20240514,161000,417466850,7210,7210,7210,7210,0
20240514,160900,417466850,7210,7210,7210,7210,0
20240514,160800,417466850,7210,7210,7210,7210,0
20240514,160700,417466850,7210,7210,7210,7210,0
20240514,160600,417466850,7210,7210,7210,7210,0
20240514,160500,417466850,7210,7210,7210,7210,0
20240514,160400,417466850,7210,7210,7210,7210,0
20240514,160300,417466850,7210,7210,7210,7210,0
20240514,160200,417466850,7210,7210,7210,7210,0
20240514,160100,417466850,7210,7210,7210,7210,0
20240514,160000,417466850,7210,7210,7210,7210,0
20240514,155900,417466850,7210,7210,7210,7210,0
20240514,155800,417466850,7210,7210,7210,7210,0
20240514,155700,417466850,7210,7210,7210,7210,0
20240514,155600,417466850,7210,7210,7210,7210,0
20240514,155500,417466850,7210,7210,7210,7210,0
20240514,155400,417466850,7210,7210,7210,7210,263
20240514,155300,417466850,7210,7210,7210,7210,0
20240514,155200,417466850,7210,7210,7210,7210,0
20240514,155100,417466850,7210,7210,7210,7210,0
20240514,155000,417466850,7210,7210,7210,7210,0
20240514,154900,417466850,7210,7210,7210,7210,0
20240514,154800,417466850,7210,7210,7210,7210,0
20240514,154700,417466850,7210,7210,7210,7210,0
20240514,154600,417466850,7210,7210,7210,7210,0
20240514,154500,417466850,7210,7210,7210,7210,0
20240514,154400,417466850,7210,7210,7210,7210,0
20240514,154300,417466850,7210,7210,7210,7210,0
20240514,154200,417466850,7210,7210,7210,7210,0
20240514,154100,417466850,7210,7210,7210,7210,0
20240514,154000,417466850,7210,7210,7210,7210,0
20240514,153900,417466850,7210,7210,7210,7210,0
20240514,153800,417466850,7210,7210,7210,7210,0
20240514,153700,417466850,7210,7210,7210,7210,0
20240514,153600,417466850,7210,7210,7210,7210,0
20240514,153500,417466850,7210,7210,7210,7210,0
20240514,153400,417466850,7210,7210,7210,7210,0
20240514,153300,417466850,7210,7210,7210,7210,0
20240514,153200,417466850,7210,7210,7210,7210,0
20240514,153100,417466850,7210,7210,7210,7210,0
20240514,153000,417466850,7210,7210,7210,7210,263
20240514,152900,415570620,7210,7210,7210,7210,0
20240514,152800,415570620,7210,7210,7210,7210,0
20240514,152700,415570620,7210,7210,7210,7210,0
20240514,152600,415570620,7210,7210,7210,7210,0
20240514,152500,415570620,7210,7210,7210,7210,0
20240514,152400,415570620,7210,7210,7210,7210,0
20240514,152300,415570620,7210,7210,7210,7210,0
20240514,152200,415570620,7210,7210,7210,7210,0
20240514,152100,415570620,7210,7210,7210,7210,0
20240514,152000,415570620,7210,7210,7210,7210,0
20240514,151900,415570620,7210,7200,7210,7200,111
20240514,151800,414770690,7210,7210,7210,7210,102
20240514,151700,414035270,7210,7210,7210,7210,211
20240514,151600,412513960,7200,7200,7200,7200,2
20240514,151500,412499560,7210,7210,7210,7210,0
20240514,151400,412499560,7210,7210,7210,7210,0
20240514,151300,412499560,7210,7210,7210,7210,8
20240514,151200,412441880,7210,7210,7210,7210,1
20240514,151100,412434670,7210,7210,7210,7210,0
20240514,151000,412434670,7210,7210,7210,7210,0
20240514,150900,412434670,7210,7210,7210,7210,1
20240514,150800,412427460,7180,7180,7180,7180,0
20240514,150700,412427460,7180,7180,7180,7180,5
20240514,150600,412391560,7210,7210,7210,7210,0
20240514,150500,412391560,7210,7210,7210,7210,0
20240514,150400,412391560,7210,7210,7210,7210,0
20240514,150300,412391560,7210,7210,7210,7210,0
20240514,150200,412391560,7210,7190,7210,7190,2000
20240514,150100,397987860,7180,7180,7180,7180,0
20240514,150000,397987860,7180,7180,7180,7180,0
20240514,145900,397987860,7180,7180,7180,7180,100
20240514,145800,397269860,7190,7190,7190,7190,0
20240514,145700,397269860,7190,7190,7190,7190,0
20240514,145600,397269860,7190,7190,7190,7190,300
20240514,145500,395112860,7190,7190,7190,7190,400
20240514,145400,392236860,7180,7180,7180,7180,239
20240514,145300,390520840,7180,7190,7190,7180,127
20240514,145200,389607730,7180,7170,7190,7170,169
20240514,145100,388393870,7170,7190,7190,7170,428
20240514,145000,385324710,7170,7190,7190,7170,1340
20240514,144900,375709840,7190,7190,7190,7190,0
20240514,144800,375709840,7190,7190,7190,7190,0
20240514,144700,375709840,7190,7190,7190,7190,0
20240514,144600,375709840,7190,7190,7190,7190,0
20240514,144500,375709840,7190,7190,7190,7190,0
20240514,144400,375709840,7190,7190,7190,7190,0
20240514,144300,375709840,7190,7190,7190,7190,0
20240514,144200,375709840,7190,7190,7190,7190,0
20240514,144100,375709840,7190,7190,7190,7190,36
20240514,144000,375451000,7180,7180,7180,7180,0
20240514,143900,375451000,7180,7180,7180,7180,53
20240514,143800,375070460,7180,7180,7180,7180,0
20240514,143700,375070460,7180,7180,7180,7180,200
20240514,143600,373634460,7190,7190,7190,7190,0
20240514,143500,373634460,7190,7190,7190,7190,0
20240514,143400,373634460,7190,7190,7190,7190,0
20240514,143300,373634460,7190,7190,7190,7190,0
20240514,143200,373634460,7190,7190,7190,7190,0
20240514,143100,373634460,7190,7190,7190,7190,8
20240514,143000,373576940,7190,7190,7190,7190,301
20240514,142900,371412750,7190,7190,7190,7190,0
20240514,142800,371412750,7190,7190,7190,7190,0
20240514,142700,371412750,7190,7190,7190,7190,1
20240514,142600,371405560,7190,7190,7190,7190,100
20240514,142500,370686560,7190,7190,7190,7190,0
20240514,142400,370686560,7190,7190,7190,7190,0
20240514,142300,370686560,7190,7190,7190,7190,0
20240514,142200,370686560,7190,7190,7190,7190,0
20240514,142100,370686560,7190,7190,7190,7190,0
20240514,142000,370686560,7190,7180,7190,7180,271
20240514,141900,368739390,7190,7190,7190,7190,249
20240514,141800,366949080,7190,7180,7190,7180,269
20240514,141700,365017650,7180,7180,7180,7180,0
20240514,141600,365017650,7180,7180,7180,7180,0
20240514,141500,365017650,7180,7180,7180,7180,0
20240514,141400,365017650,7180,7180,7180,7180,400
20240514,141300,362145650,7180,7180,7180,7180,0
20240514,141200,362145650,7180,7180,7180,7180,0
20240514,141100,362145650,7180,7180,7180,7180,0
20240514,141000,362145650,7180,7180,7180,7180,0
20240514,140900,362145650,7180,7180,7180,7180,200
20240514,140800,360709650,7180,7190,7190,7180,244
20240514,140700,358956530,7200,7200,7200,7200,2
20240514,140600,358942130,7200,7200,7200,7200,0
20240514,140500,358942130,7200,7200,7200,7200,0
20240514,140400,358942130,7200,7200,7200,7200,0
20240514,140300,358942130,7200,7200,7200,7200,0
20240514,140200,358942130,7200,7200,7200,7200,30
20240514,140100,358726130,7200,7200,7200,7200,7
20240514,140000,358675730,7210,7210,7210,7210,0
20240514,135900,358675730,7210,7210,7210,7210,0
20240514,135800,358675730,7210,7210,7210,7210,0
20240514,135700,358675730,7210,7210,7210,7210,0
20240514,135600,358675730,7210,7210,7210,7210,0
20240514,135500,358675730,7210,7210,7210,7210,2
20240514,135400,358661310,7200,7200,7200,7200,0
20240514,135300,358661310,7200,7200,7200,7200,0
20240514,135200,358661310,7200,7200,7200,7200,0
20240514,135100,358661310,7200,7200,7200,7200,0
20240514,135000,358661310,7200,7200,7200,7200,0
20240514,134900,358661310,7200,7200,7200,7200,0
20240514,134800,358661310,7200,7200,7200,7200,1
20240514,134700,358654110,7190,7190,7190,7190,0
20240514,134600,358654110,7190,7190,7190,7190,0
20240514,134500,358654110,7190,7190,7190,7190,0
20240514,134400,358654110,7190,7190,7190,7190,0
20240514,134300,358654110,7190,7190,7190,7190,0
20240514,134200,358654110,7190,7190,7190,7190,10
20240514,134100,358582210,7190,7190,7190,7190,0
20240514,134000,358582210,7190,7190,7190,7190,0
20240514,133900,358582210,7190,7190,7190,7190,1
20240514,133800,358575020,7190,7190,7190,7190,139
20240514,133700,357575610,7210,7210,7210,7210,0
20240514,133600,357575610,7210,7210,7210,7210,0
20240514,133500,357575610,7210,7190,7210,7190,166
20240514,133400,356379670,7190,7190,7190,7190,93
20240514,133300,355711000,7190,7190,7190,7190,0
20240514,133200,355711000,7190,7190,7190,7190,0
20240514,133100,355711000,7190,7190,7190,7190,0
20240514,133000,355711000,7190,7190,7190,7190,1
20240514,132900,355703810,7190,7190,7190,7190,1
20240514,132800,355696620,7190,7190,7190,7190,0
20240514,132700,355696620,7190,7190,7190,7190,0
20240514,132600,355696620,7190,7190,7190,7190,1
20240514,132500,355689430,7220,7190,7220,7190,201
20240514,132400,354244210,7190,7220,7220,7190,450
20240514,132300,351000280,7220,7220,7220,7220,0
20240514,132200,351000280,7220,7220,7220,7220,0
20240514,132100,351000280,7220,7220,7220,7220,0
20240514,132000,351000280,7220,7220,7220,7220,1
20240514,131900,350993060,7220,7220,7220,7220,0
20240514,131800,350993060,7220,7220,7220,7220,1
20240514,131700,350985840,7210,7210,7210,7210,4
20240514,131600,350957000,7220,7220,7220,7220,1
20240514,131500,350949780,7210,7210,7210,7210,22
20240514,131400,350791160,7200,7200,7200,7200,30
20240514,131300,350575160,7200,7200,7200,7200,4
20240514,131200,350546360,7200,7180,7200,7180,190
20240514,131100,349182120,7180,7180,7180,7180,0
20240514,131000,349182120,7180,7180,7180,7180,0
20240514,130900,349182120,7180,7180,7180,7180,0
20240514,130800,349182120,7180,7180,7180,7180,0
20240514,130700,349182120,7180,7180,7180,7180,0
20240514,130600,349182120,7180,7180,7180,7180,0
20240514,130500,349182120,7180,7180,7180,7180,303
20240514,130400,347006580,7180,7180,7180,7180,0
20240514,130300,347006580,7180,7190,7190,7180,1202
20240514,130200,338374860,7190,7190,7190,7190,0
20240514,130100,338374860,7190,7190,7190,7190,0
20240514,130000,338374860,7190,7190,7190,7190,0
20240514,125900,338374860,7190,7190,7190,7190,0
20240514,125800,338374860,7190,7190,7190,7190,200
20240514,125700,336936860,7190,7190,7190,7190,200
20240514,125600,335498860,7190,7190,7190,7190,0
20240514,125500,335498860,7190,7190,7190,7190,0
20240514,125400,335498860,7190,7190,7190,7190,0
20240514,125300,335498860,7190,7190,7190,7190,5
20240514,125200,335462910,7190,7190,7190,7190,0
20240514,125100,335462910,7190,7190,7190,7190,0
20240514,125000,335462910,7190,7190,7190,7190,0
20240514,124900,335462910,7190,7190,7190,7190,102
20240514,124800,334729530,7190,7190,7190,7190,0
20240514,124700,334729530,7190,7190,7190,7190,0
20240514,124600,334729530,7190,7190,7190,7190,0
20240514,124500,334729530,7190,7190,7190,7190,0
20240514,124400,334729530,7190,7190,7190,7190,0
20240514,124300,334729530,7190,7190,7190,7190,0
20240514,124200,334729530,7190,7190,7190,7190,100
20240514,124100,334010530,7180,7190,7190,7180,1392
20240514,124000,324015930,7180,7190,7190,7180,2015
20240514,123900,309545610,7200,7200,7200,7200,1
20240514,123800,309538410,7190,7190,7190,7190,0
20240514,123700,309538410,7190,7190,7190,7190,9
20240514,123600,309473700,7200,7200,7200,7200,0
20240514,123500,309473700,7200,7200,7200,7200,0
20240514,123400,309473700,7200,7200,7200,7200,15
20240514,123300,309365700,7200,7200,7200,7200,0
20240514,123200,309365700,7200,7200,7200,7200,0
20240514,123100,309365700,7200,7200,7200,7200,0
20240514,123000,309365700,7200,7200,7200,7200,0
20240514,122900,309365700,7200,7200,7200,7200,0
20240514,122800,309365700,7200,7200,7200,7200,3
20240514,122700,309344100,7220,7220,7220,7220,2
20240514,122600,309329660,7220,7220,7220,7220,1
20240514,122500,309322440,7190,7190,7190,7190,0
20240514,122400,309322440,7190,7190,7190,7190,0
20240514,122300,309322440,7190,7190,7190,7190,0
20240514,122200,309322440,7190,7220,7220,7190,197
20240514,122100,307905380,7220,7220,7220,7220,9
20240514,122000,307840400,7220,7220,7220,7220,0
20240514,121900,307840400,7220,7220,7220,7220,0
20240514,121800,307840400,7220,7220,7220,7220,0
20240514,121700,307840400,7220,7220,7220,7220,0
20240514,121600,307840400,7220,7220,7220,7220,2
20240514,121500,307825960,7220,7220,7220,7220,0
20240514,121400,307825960,7220,7220,7220,7220,5
20240514,121300,307789860,7220,7220,7220,7220,0
20240514,121200,307789860,7220,7220,7220,7220,0
20240514,121100,307789860,7220,7220,7220,7220,0
20240514,121000,307789860,7220,7220,7220,7220,5
20240514,120900,307753760,7220,7220,7220,7220,0
20240514,120800,307753760,7220,7220,7220,7220,0
20240514,120700,307753760,7220,7220,7220,7220,0
20240514,120600,307753760,7220,7220,7220,7220,0
20240514,120500,307753760,7220,7220,7220,7220,0
20240514,120400,307753760,7220,7220,7220,7220,0
20240514,120300,307753760,7220,7220,7220,7220,0
20240514,120200,307753760,7220,7220,7220,7220,0
20240514,120100,307753760,7220,7220,7220,7220,0
20240514,120000,307753760,7220,7210,7220,7210,93
20240514,115900,307082310,7190,7190,7190,7190,0
20240514,115800,307082310,7190,7190,7190,7190,0
20240514,115700,307082310,7190,7190,7190,7190,0
20240514,115600,307082310,7190,7190,7190,7190,0
20240514,115500,307082310,7190,7190,7190,7190,0
20240514,115400,307082310,7190,7190,7190,7190,126
20240514,115300,306176370,7180,7190,7190,7180,131
20240514,115200,305235010,7190,7200,7200,7190,2104
20240514,115100,290100770,7220,7210,7220,7200,20
20240514,115000,289956620,7210,7210,7210,7210,501
20240514,114900,286344410,7200,7200,7200,7200,0
20240514,114800,286344410,7200,7200,7200,7200,0
20240514,114700,286344410,7200,7200,7200,7200,0
20240514,114600,286344410,7200,7200,7200,7200,0
20240514,114500,286344410,7200,7200,7200,7200,0
20240514,114400,286344410,7200,7200,7200,7200,0
20240514,114300,286344410,7200,7200,7200,7200,0
20240514,114200,286344410,7200,7200,7200,7200,0
20240514,114100,286344410,7200,7200,7200,7200,0
20240514,114000,286344410,7200,7200,7200,7200,0
20240514,113900,286344410,7200,7200,7200,7200,0
20240514,113800,286344410,7200,7200,7200,7200,299
20240514,113700,284191610,7210,7210,7210,7210,0
20240514,113600,284191610,7210,7210,7210,7210,0
20240514,113500,284191610,7210,7210,7210,7210,850
20240514,113400,278063110,7220,7220,7220,7220,5
20240514,113300,278027010,7220,7220,7220,7220,0
20240514,113200,278027010,7220,7220,7220,7220,0
20240514,113100,278027010,7220,7220,7220,7220,1
20240514,113000,278019790,7220,7220,7220,7220,0
20240514,112900,278019790,7220,7220,7220,7220,1
20240514,112800,278012570,7220,7220,7220,7220,0
20240514,112700,278012570,7220,7220,7220,7220,1
20240514,112600,278005350,7230,7230,7230,7230,0
20240514,112500,278005350,7230,7220,7230,7220,2
20240514,112400,277990900,7220,7220,7220,7220,143
20240514,112300,276958440,7220,7220,7220,7220,358
20240514,112200,274373680,7210,7210,7210,7210,27
20240514,112100,274179010,7220,7220,7220,7220,0
20240514,112000,274179010,7220,7220,7220,7220,1
20240514,111900,274171790,7220,7220,7220,7220,0
20240514,111800,274171790,7220,7220,7220,7220,0
20240514,111700,274171790,7220,7220,7220,7220,0
20240514,111600,274171790,7220,7220,7220,7220,0
20240514,111500,274171790,7220,7220,7220,7220,0
20240514,111400,274171790,7220,7220,7220,7220,0
20240514,111300,274171790,7220,7220,7220,7220,288
20240514,111200,272092430,7210,7210,7210,7210,0
20240514,111100,272092430,7210,7210,7210,7210,327
20240514,111000,269734760,7210,7210,7210,7210,0
20240514,110900,269734760,7210,7210,7210,7210,0
20240514,110800,269734760,7210,7210,7210,7210,0
20240514,110700,269734760,7210,7210,7210,7210,0
20240514,110600,269734760,7210,7210,7210,7210,0
20240514,110500,269734760,7210,7210,7210,7210,42
20240514,110400,269431940,7210,7210,7210,7210,30
20240514,110300,269215640,7220,7220,7220,7220,0
20240514,110200,269215640,7220,7220,7220,7220,0
20240514,110100,269215640,7220,7220,7220,7220,1
20240514,110000,269208420,7210,7210,7210,7210,0
20240514,105900,269208420,7210,7210,7210,7210,0
20240514,105800,269208420,7210,7220,7220,7210,20
20240514,105700,269064210,7210,7210,7210,7210,0
20240514,105600,269064210,7210,7210,7210,7210,0
20240514,105500,269064210,7210,7210,7210,7210,0
20240514,105400,269064210,7210,7210,7210,7210,0
20240514,105300,269064210,7210,7210,7210,7210,0
20240514,105200,269064210,7210,7210,7210,7210,0
20240514,105100,269064210,7210,7210,7210,7210,35
20240514,105000,268811860,7230,7230,7230,7230,0
20240514,104900,268811860,7230,7230,7230,7230,0
20240514,104800,268811860,7230,7230,7230,7230,0
20240514,104700,268811860,7230,7230,7230,7230,0
20240514,104600,268811860,7230,7230,7230,7230,1
20240514,104500,268804630,7200,7200,7200,7200,0
20240514,104400,268804630,7200,7200,7200,7200,210
20240514,104300,267292630,7200,7200,7200,7200,107
20240514,104200,266522230,7220,7220,7220,7220,500
20240514,104100,262912230,7220,7220,7220,7220,0
20240514,104000,262912230,7220,7220,7220,7220,10437
20240514,103900,187557090,7220,7220,7220,7220,4281
20240514,103800,156648270,7230,7220,7230,7220,1001
20240514,103700,149421040,7220,7200,7220,7200,504
20240514,103600,145782240,7200,7200,7200,7200,0
20240514,103500,145782240,7200,7200,7200,7200,120
20240514,103400,144918240,7230,7230,7230,7230,0
20240514,103300,144918240,7230,7230,7230,7230,0
20240514,103200,144918240,7230,7220,7230,7220,4
20240514,103100,144889340,7230,7230,7230,7230,0
20240514,103000,144889340,7230,7200,7230,7200,427
20240514,102900,141814890,7220,7220,7220,7220,0
20240514,102800,141814890,7220,7210,7220,7210,253
20240514,102700,139990730,7220,7220,7220,7220,0
20240514,102600,139990730,7220,7220,7220,7220,50
20240514,102500,139629730,7220,7220,7220,7220,0
20240514,102400,139629730,7220,7220,7220,7220,51
20240514,102300,139261510,7220,7220,7220,7220,10
20240514,102200,139189310,7220,7230,7230,7220,49
20240514,102100,138835460,7230,7230,7230,7230,0
20240514,102000,138835460,7230,7230,7230,7230,237
20240514,101900,137121950,7230,7230,7230,7220,43
20240514,101800,136811470,7230,7230,7230,7230,0
20240514,101700,136811470,7230,7230,7230,7230,669
20240514,101600,131974600,7240,7220,7240,7220,882
20240514,101500,125597960,7220,7220,7220,7220,35
20240514,101400,125345260,7230,7230,7230,7230,5
20240514,101300,125309110,7220,7230,7230,7220,80
20240514,101200,124731010,7230,7220,7230,7220,652
20240514,101100,120023550,7220,7220,7220,7220,158
20240514,101000,118882790,7230,7220,7230,7220,506
20240514,100900,115224470,7220,7220,7220,7220,202
20240514,100800,113766030,7230,7230,7230,7230,0
20240514,100700,113766030,7230,7230,7230,7230,1
20240514,100600,113758800,7230,7230,7230,7230,51
20240514,100500,113390070,7230,7230,7230,7230,26
20240514,100400,113202090,7220,7220,7220,7220,0
20240514,100300,113202090,7220,7220,7220,7220,501
20240514,100200,109584870,7220,7220,7220,7220,36
20240514,100100,109324950,7220,7220,7220,7210,46
20240514,100000,108993160,7220,7220,7220,7220,27
20240514,095900,108798220,7230,7230,7230,7220,32
20240514,095800,108567040,7230,7230,7230,7230,9
20240514,095700,108501970,7230,7210,7230,7210,6
20240514,095600,108458690,7230,7230,7230,7230,100
20240514,095500,107735690,7230,7230,7230,7230,1
20240514,095400,107728460,7200,7220,7220,7200,1500
20240514,095300,96925580,7230,7230,7230,7230,103
20240514,095200,96180890,7210,7230,7230,7210,910
20240514,095100,89611580,7230,7230,7230,7230,6
20240514,095000,89568200,7230,7230,7230,7230,0
20240514,094900,89568200,7230,7220,7230,7220,4
20240514,094800,89539310,7210,7210,7210,7210,0
20240514,094700,89539310,7210,7210,7210,7210,42
20240514,094600,89236490,7210,7210,7210,7210,1
20240514,094500,89229280,7230,7210,7230,7210,2
20240514,094400,89214840,7260,7240,7270,7240,412
20240514,094300,86229140,7220,7190,7220,7190,6402
20240514,094200,40135040,7180,7180,7180,7180,101
20240514,094100,39409860,7190,7190,7190,7190,0
20240514,094000,39409860,7190,7190,7190,7190,2
20240514,093900,39395480,7190,7190,7190,7190,0
20240514,093800,39395480,7190,7190,7190,7190,0
20240514,093700,39395480,7190,7190,7190,7190,0
20240514,093600,39395480,7190,7190,7190,7190,46
20240514,093500,39064740,7190,7190,7190,7190,22
20240514,093400,38906560,7190,7190,7190,7190,0
20240514,093300,38906560,7190,7190,7190,7190,0
20240514,093200,38906560,7190,7190,7190,7190,0
20240514,093100,38906560,7190,7180,7190,7180,1943
20240514,093000,24954930,7180,7180,7180,7180,1
20240514,092900,24947750,7180,7180,7180,7180,0
20240514,092800,24947750,7180,7180,7180,7180,0
20240514,092700,24947750,7180,7180,7180,7180,0
20240514,092600,24947750,7180,7180,7180,7180,5
20240514,092500,24911850,7160,7160,7160,7160,130
20240514,092400,23981050,7190,7190,7190,7190,1
20240514,092300,23973860,7200,7200,7200,7200,0
20240514,092200,23973860,7200,7200,7200,7200,0
20240514,092100,23973860,7200,7200,7200,7200,0
20240514,092000,23973860,7200,7200,7200,7200,1
20240514,091900,23966660,7200,7200,7200,7200,5
20240514,091800,23930660,7200,7200,7200,7200,4
20240514,091700,23901860,7200,7200,7200,7200,8
20240514,091600,23844260,7200,7200,7200,7200,25
20240514,091500,23664260,7160,7160,7160,7160,9
20240514,091400,23599820,7160,7160,7160,7160,0
20240514,091300,23599820,7160,7160,7190,7160,1538
20240514,091200,12545440,7160,7160,7160,7160,7
20240514,091100,12495320,7160,7160,7160,7160,0
20240514,091000,12495320,7160,7160,7160,7160,3
20240514,090900,12473840,7160,7160,7160,7160,12
20240514,090800,12387920,7160,7160,7160,7160,200
20240514,090700,10955920,7160,7160,7160,7160,2
20240514,090600,10941600,7160,7160,7160,7160,1
20240514,090500,10934440,7160,7160,7160,7160,0
20240514,090400,10934440,7160,7160,7160,7160,0
20240514,090300,10934440,7160,7170,7170,7160,714
20240514,090200,5822190,7160,7160,7160,7160,0
20240514,090100,5822190,7160,7190,7190,7160,5
20240514,090000,5786360,7190,7160,7190,7160,760