KissMeData/203690/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,203200,540727240,8710,8710,8710,8710,1260
20240514,203100,540727240,8710,8710,8710,8710,0
20240514,203000,540727240,8710,8710,8710,8710,0
20240514,202900,540727240,8710,8710,8710,8710,0
20240514,202800,540727240,8710,8710,8710,8710,0
20240514,202700,540727240,8710,8710,8710,8710,0
20240514,202600,540727240,8710,8710,8710,8710,0
20240514,202500,540727240,8710,8710,8710,8710,0
20240514,202400,540727240,8710,8710,8710,8710,0
20240514,202300,540727240,8710,8710,8710,8710,0
20240514,202200,540727240,8710,8710,8710,8710,0
20240514,202100,540727240,8710,8710,8710,8710,0
20240514,202000,540727240,8710,8710,8710,8710,0
20240514,201900,540727240,8710,8710,8710,8710,0
20240514,201800,540727240,8710,8710,8710,8710,0
20240514,201700,540727240,8710,8710,8710,8710,0
20240514,201600,540727240,8710,8710,8710,8710,0
20240514,201500,540727240,8710,8710,8710,8710,0
20240514,201400,540727240,8710,8710,8710,8710,0
20240514,201300,540727240,8710,8710,8710,8710,0
20240514,201200,540727240,8710,8710,8710,8710,0
20240514,201100,540727240,8710,8710,8710,8710,0
20240514,201000,540727240,8710,8710,8710,8710,0
20240514,200900,540727240,8710,8710,8710,8710,0
20240514,200800,540727240,8710,8710,8710,8710,0
20240514,200700,540727240,8710,8710,8710,8710,0
20240514,200600,540727240,8710,8710,8710,8710,0
20240514,200500,540727240,8710,8710,8710,8710,0
20240514,200400,540727240,8710,8710,8710,8710,0
20240514,200300,540727240,8710,8710,8710,8710,0
20240514,200200,540727240,8710,8710,8710,8710,1260
20240514,200100,540727240,8710,8710,8710,8710,0
20240514,200000,540727240,8710,8710,8710,8710,0
20240514,195900,540727240,8710,8710,8710,8710,0
20240514,195800,540727240,8710,8710,8710,8710,0
20240514,195700,540727240,8710,8710,8710,8710,0
20240514,195600,540727240,8710,8710,8710,8710,0
20240514,195500,540727240,8710,8710,8710,8710,0
20240514,195400,540727240,8710,8710,8710,8710,0
20240514,195300,540727240,8710,8710,8710,8710,0
20240514,195200,540727240,8710,8710,8710,8710,0
20240514,195100,540727240,8710,8710,8710,8710,0
20240514,195000,540727240,8710,8710,8710,8710,0
20240514,194900,540727240,8710,8710,8710,8710,0
20240514,194800,540727240,8710,8710,8710,8710,0
20240514,194700,540727240,8710,8710,8710,8710,0
20240514,194600,540727240,8710,8710,8710,8710,0
20240514,194500,540727240,8710,8710,8710,8710,0
20240514,194400,540727240,8710,8710,8710,8710,0
20240514,194300,540727240,8710,8710,8710,8710,0
20240514,194200,540727240,8710,8710,8710,8710,0
20240514,194100,540727240,8710,8710,8710,8710,0
20240514,194000,540727240,8710,8710,8710,8710,0
20240514,193900,540727240,8710,8710,8710,8710,0
20240514,193800,540727240,8710,8710,8710,8710,0
20240514,193700,540727240,8710,8710,8710,8710,0
20240514,193600,540727240,8710,8710,8710,8710,0
20240514,193500,540727240,8710,8710,8710,8710,0
20240514,193400,540727240,8710,8710,8710,8710,0
20240514,193300,540727240,8710,8710,8710,8710,0
20240514,193200,540727240,8710,8710,8710,8710,1260
20240514,193100,540727240,8710,8710,8710,8710,0
20240514,193000,540727240,8710,8710,8710,8710,0
20240514,192900,540727240,8710,8710,8710,8710,0
20240514,192800,540727240,8710,8710,8710,8710,0
20240514,192700,540727240,8710,8710,8710,8710,0
20240514,192600,540727240,8710,8710,8710,8710,0
20240514,192500,540727240,8710,8710,8710,8710,0
20240514,192400,540727240,8710,8710,8710,8710,0
20240514,192300,540727240,8710,8710,8710,8710,0
20240514,192200,540727240,8710,8710,8710,8710,0
20240514,192100,540727240,8710,8710,8710,8710,0
20240514,192000,540727240,8710,8710,8710,8710,0
20240514,191900,540727240,8710,8710,8710,8710,0
20240514,191800,540727240,8710,8710,8710,8710,0
20240514,191700,540727240,8710,8710,8710,8710,0
20240514,191600,540727240,8710,8710,8710,8710,0
20240514,191500,540727240,8710,8710,8710,8710,0
20240514,191400,540727240,8710,8710,8710,8710,0
20240514,191300,540727240,8710,8710,8710,8710,0
20240514,191200,540727240,8710,8710,8710,8710,0
20240514,191100,540727240,8710,8710,8710,8710,0
20240514,191000,540727240,8710,8710,8710,8710,0
20240514,190900,540727240,8710,8710,8710,8710,0
20240514,190800,540727240,8710,8710,8710,8710,0
20240514,190700,540727240,8710,8710,8710,8710,0
20240514,190600,540727240,8710,8710,8710,8710,0
20240514,190500,540727240,8710,8710,8710,8710,0
20240514,190400,540727240,8710,8710,8710,8710,0
20240514,190300,540727240,8710,8710,8710,8710,0
20240514,190200,540727240,8710,8710,8710,8710,1260
20240514,190100,540727240,8710,8710,8710,8710,0
20240514,190000,540727240,8710,8710,8710,8710,0
20240514,185900,540727240,8710,8710,8710,8710,0
20240514,185800,540727240,8710,8710,8710,8710,0
20240514,185700,540727240,8710,8710,8710,8710,0
20240514,185600,540727240,8710,8710,8710,8710,0
20240514,185500,540727240,8710,8710,8710,8710,0
20240514,185400,540727240,8710,8710,8710,8710,0
20240514,185300,540727240,8710,8710,8710,8710,0
20240514,185200,540727240,8710,8710,8710,8710,0
20240514,185100,540727240,8710,8710,8710,8710,0
20240514,185000,540727240,8710,8710,8710,8710,0
20240514,184900,540727240,8710,8710,8710,8710,0
20240514,184800,540727240,8710,8710,8710,8710,0
20240514,184700,540727240,8710,8710,8710,8710,0
20240514,184600,540727240,8710,8710,8710,8710,0
20240514,184500,540727240,8710,8710,8710,8710,0
20240514,184400,540727240,8710,8710,8710,8710,0
20240514,184300,540727240,8710,8710,8710,8710,0
20240514,184200,540727240,8710,8710,8710,8710,0
20240514,184100,540727240,8710,8710,8710,8710,0
20240514,184000,540727240,8710,8710,8710,8710,0
20240514,183900,540727240,8710,8710,8710,8710,0
20240514,183800,540727240,8710,8710,8710,8710,0
20240514,183700,540727240,8710,8710,8710,8710,0
20240514,183600,540727240,8710,8710,8710,8710,0
20240514,183500,540727240,8710,8710,8710,8710,0
20240514,183400,540727240,8710,8710,8710,8710,0
20240514,183300,540727240,8710,8710,8710,8710,0
20240514,183200,540727240,8710,8710,8710,8710,1260
20240514,183100,540727240,8710,8710,8710,8710,0
20240514,183000,540727240,8710,8710,8710,8710,0
20240514,182900,540727240,8710,8710,8710,8710,0
20240514,182800,540727240,8710,8710,8710,8710,0
20240514,182700,540727240,8710,8710,8710,8710,0
20240514,182600,540727240,8710,8710,8710,8710,0
20240514,182500,540727240,8710,8710,8710,8710,0
20240514,182400,540727240,8710,8710,8710,8710,0
20240514,182300,540727240,8710,8710,8710,8710,0
20240514,182200,540727240,8710,8710,8710,8710,0
20240514,182100,540727240,8710,8710,8710,8710,0
20240514,182000,540727240,8710,8710,8710,8710,0
20240514,181900,540727240,8710,8710,8710,8710,0
20240514,181800,540727240,8710,8710,8710,8710,0
20240514,181700,540727240,8710,8710,8710,8710,0
20240514,181600,540727240,8710,8710,8710,8710,0
20240514,181500,540727240,8710,8710,8710,8710,0
20240514,181400,540727240,8710,8710,8710,8710,0
20240514,181300,540727240,8710,8710,8710,8710,0
20240514,181200,540727240,8710,8710,8710,8710,0
20240514,181100,540727240,8710,8710,8710,8710,0
20240514,181000,540727240,8710,8710,8710,8710,0
20240514,180900,540727240,8710,8710,8710,8710,0
20240514,180800,540727240,8710,8710,8710,8710,0
20240514,180700,540727240,8710,8710,8710,8710,0
20240514,180600,540727240,8710,8710,8710,8710,0
20240514,180500,540727240,8710,8710,8710,8710,0
20240514,180400,540727240,8710,8710,8710,8710,0
20240514,180300,540727240,8710,8710,8710,8710,0
20240514,180200,540727240,8710,8710,8710,8710,1260
20240514,180100,540727240,8710,8710,8710,8710,0
20240514,180000,540727240,8710,8710,8710,8710,0
20240514,175900,540727240,8710,8710,8710,8710,0
20240514,175800,540727240,8710,8710,8710,8710,0
20240514,175700,540727240,8710,8710,8710,8710,0
20240514,175600,540727240,8710,8710,8710,8710,0
20240514,175500,540727240,8710,8710,8710,8710,0
20240514,175400,540727240,8710,8710,8710,8710,0
20240514,175300,540727240,8710,8710,8710,8710,0
20240514,175200,540727240,8710,8710,8710,8710,0
20240514,175100,540727240,8710,8710,8710,8710,0
20240514,175000,540727240,8710,8710,8710,8710,0
20240514,174900,540727240,8710,8710,8710,8710,0
20240514,174800,540727240,8710,8710,8710,8710,0
20240514,174700,540727240,8710,8710,8710,8710,0
20240514,174600,540727240,8710,8710,8710,8710,0
20240514,174500,540727240,8710,8710,8710,8710,0
20240514,174400,540727240,8710,8710,8710,8710,0
20240514,174300,540727240,8710,8710,8710,8710,0
20240514,174200,540727240,8710,8710,8710,8710,0
20240514,174100,540727240,8710,8710,8710,8710,0
20240514,174000,540727240,8710,8710,8710,8710,0
20240514,173900,540727240,8710,8710,8710,8710,0
20240514,173800,540727240,8710,8710,8710,8710,0
20240514,173700,540727240,8710,8710,8710,8710,0
20240514,173600,540727240,8710,8710,8710,8710,0
20240514,173500,540727240,8710,8710,8710,8710,0
20240514,173400,540727240,8710,8710,8710,8710,0
20240514,173300,540727240,8710,8710,8710,8710,0
20240514,173200,540727240,8710,8710,8710,8710,1260
20240514,173100,540727240,8710,8710,8710,8710,0
20240514,173000,540727240,8710,8710,8710,8710,0
20240514,172900,540727240,8710,8710,8710,8710,0
20240514,172800,540727240,8710,8710,8710,8710,0
20240514,172700,540727240,8710,8710,8710,8710,0
20240514,172600,540727240,8710,8710,8710,8710,0
20240514,172500,540727240,8710,8710,8710,8710,0
20240514,172400,540727240,8710,8710,8710,8710,0
20240514,172300,540727240,8710,8710,8710,8710,0
20240514,172200,540727240,8710,8710,8710,8710,0
20240514,172100,540727240,8710,8710,8710,8710,0
20240514,172000,540727240,8710,8710,8710,8710,0
20240514,171900,540727240,8710,8710,8710,8710,0
20240514,171800,540727240,8710,8710,8710,8710,0
20240514,171700,540727240,8710,8710,8710,8710,0
20240514,171600,540727240,8710,8710,8710,8710,0
20240514,171500,540727240,8710,8710,8710,8710,0
20240514,171400,540727240,8710,8710,8710,8710,0
20240514,171300,540727240,8710,8710,8710,8710,0
20240514,171200,540727240,8710,8710,8710,8710,0
20240514,171100,540727240,8710,8710,8710,8710,0
20240514,171000,540727240,8710,8710,8710,8710,0
20240514,170900,540727240,8710,8710,8710,8710,0
20240514,170800,540727240,8710,8710,8710,8710,0
20240514,170700,540727240,8710,8710,8710,8710,0
20240514,170600,540727240,8710,8710,8710,8710,0
20240514,170500,540727240,8710,8710,8710,8710,0
20240514,170400,540727240,8710,8710,8710,8710,0
20240514,170300,540727240,8710,8710,8710,8710,0
20240514,170200,540727240,8710,8710,8710,8710,1260
20240514,170100,540727240,8710,8710,8710,8710,0
20240514,170000,540727240,8710,8710,8710,8710,0
20240514,165900,540727240,8710,8710,8710,8710,0
20240514,165800,540727240,8710,8710,8710,8710,0
20240514,165700,540727240,8710,8710,8710,8710,0
20240514,165600,540727240,8710,8710,8710,8710,0
20240514,165500,540727240,8710,8710,8710,8710,0
20240514,165400,540727240,8710,8710,8710,8710,0
20240514,165300,540727240,8710,8710,8710,8710,0
20240514,165200,540727240,8710,8710,8710,8710,0
20240514,165100,540727240,8710,8710,8710,8710,0
20240514,165000,540727240,8710,8710,8710,8710,0
20240514,164900,540727240,8710,8710,8710,8710,0
20240514,164800,540727240,8710,8710,8710,8710,0
20240514,164700,540727240,8710,8710,8710,8710,0
20240514,164600,540727240,8710,8710,8710,8710,0
20240514,164500,540727240,8710,8710,8710,8710,0
20240514,164400,540727240,8710,8710,8710,8710,0
20240514,164300,540727240,8710,8710,8710,8710,0
20240514,164200,540727240,8710,8710,8710,8710,0
20240514,164100,540727240,8710,8710,8710,8710,0
20240514,164000,540727240,8710,8710,8710,8710,0
20240514,163900,540727240,8710,8710,8710,8710,0
20240514,163800,540727240,8710,8710,8710,8710,0
20240514,163700,540727240,8710,8710,8710,8710,0
20240514,163600,540727240,8710,8710,8710,8710,0
20240514,163500,540727240,8710,8710,8710,8710,0
20240514,163400,540727240,8710,8710,8710,8710,0
20240514,163300,540727240,8710,8710,8710,8710,0
20240514,163200,540727240,8710,8710,8710,8710,1260
20240514,163100,540727240,8710,8710,8710,8710,0
20240514,163000,540727240,8710,8710,8710,8710,0
20240514,162900,540727240,8710,8710,8710,8710,0
20240514,162800,540727240,8710,8710,8710,8710,0
20240514,162700,540727240,8710,8710,8710,8710,0
20240514,162600,540727240,8710,8710,8710,8710,0
20240514,162500,540727240,8710,8710,8710,8710,0
20240514,162400,540727240,8710,8710,8710,8710,0
20240514,162300,540727240,8710,8710,8710,8710,0
20240514,162200,540727240,8710,8710,8710,8710,0
20240514,162100,540727240,8710,8710,8710,8710,0
20240514,162000,540727240,8710,8710,8710,8710,0
20240514,161900,540727240,8710,8710,8710,8710,0
20240514,161800,540727240,8710,8710,8710,8710,0
20240514,161700,540727240,8710,8710,8710,8710,0
20240514,161600,540727240,8710,8710,8710,8710,0
20240514,161500,540727240,8710,8710,8710,8710,0
20240514,161400,540727240,8710,8710,8710,8710,0
20240514,161300,540727240,8710,8710,8710,8710,0
20240514,161200,540727240,8710,8710,8710,8710,0
20240514,161100,540727240,8710,8710,8710,8710,0
20240514,161000,540727240,8710,8710,8710,8710,0
20240514,160900,540727240,8710,8710,8710,8710,0
20240514,160800,540727240,8710,8710,8710,8710,0
20240514,160700,540727240,8710,8710,8710,8710,0
20240514,160600,540727240,8710,8710,8710,8710,0
20240514,160500,540727240,8710,8710,8710,8710,0
20240514,160400,540727240,8710,8710,8710,8710,0
20240514,160300,540727240,8710,8710,8710,8710,0
20240514,160200,540727240,8710,8710,8710,8710,1260
20240514,160100,540727240,8710,8710,8710,8710,0
20240514,160000,540727240,8710,8710,8710,8710,0
20240514,155900,540727240,8710,8710,8710,8710,0
20240514,155800,540727240,8710,8710,8710,8710,0
20240514,155700,540727240,8710,8710,8710,8710,0
20240514,155600,540727240,8710,8710,8710,8710,0
20240514,155500,540727240,8710,8710,8710,8710,0
20240514,155400,540727240,8710,8710,8710,8710,0
20240514,155300,540727240,8710,8710,8710,8710,0
20240514,155200,540727240,8710,8710,8710,8710,0
20240514,155100,540727240,8710,8710,8710,8710,0
20240514,155000,540727240,8710,8710,8710,8710,0
20240514,154900,540727240,8710,8710,8710,8710,0
20240514,154800,540727240,8710,8710,8710,8710,0
20240514,154700,540727240,8710,8710,8710,8710,0
20240514,154600,540727240,8710,8710,8710,8710,0
20240514,154500,540727240,8710,8710,8710,8710,0
20240514,154400,540727240,8710,8710,8710,8710,0
20240514,154300,540727240,8710,8710,8710,8710,0
20240514,154200,540727240,8710,8710,8710,8710,0
20240514,154100,540727240,8710,8710,8710,8710,0
20240514,154000,540727240,8710,8710,8710,8710,0
20240514,153900,540727240,8710,8710,8710,8710,0
20240514,153800,540727240,8710,8710,8710,8710,0
20240514,153700,540727240,8710,8710,8710,8710,0
20240514,153600,540727240,8710,8710,8710,8710,0
20240514,153500,540727240,8710,8710,8710,8710,0
20240514,153400,540727240,8710,8710,8710,8710,0
20240514,153300,540727240,8710,8710,8710,8710,0
20240514,153200,540727240,8710,8710,8710,8710,1260
20240514,153100,540727240,8710,8710,8710,8710,0
20240514,153000,540727240,8710,8710,8710,8710,1260
20240514,152900,529752640,8710,8710,8710,8710,0
20240514,152800,529752640,8710,8710,8710,8710,0
20240514,152700,529752640,8710,8710,8710,8710,0
20240514,152600,529752640,8710,8710,8710,8710,0
20240514,152500,529752640,8710,8710,8710,8710,0
20240514,152400,529752640,8710,8710,8710,8710,0
20240514,152300,529752640,8710,8710,8710,8710,0
20240514,152200,529752640,8710,8710,8710,8710,0
20240514,152100,529752640,8710,8710,8710,8710,0
20240514,152000,529752640,8710,8710,8710,8710,0
20240514,151900,529752640,8710,8710,8710,8710,18
20240514,151800,529595860,8630,8630,8630,8630,16
20240514,151700,529457780,8710,8710,8710,8710,0
20240514,151600,529457780,8710,8710,8710,8710,0
20240514,151500,529457780,8710,8710,8710,8710,1
20240514,151400,529449070,8700,8700,8700,8700,0
20240514,151300,529449070,8700,8700,8700,8700,1
20240514,151200,529440370,8710,8710,8710,8710,0
20240514,151100,529440370,8710,8710,8710,8710,0
20240514,151000,529440370,8710,8710,8710,8710,95
20240514,150900,528612920,8710,8710,8710,8710,1
20240514,150800,528604210,8710,8710,8710,8710,228
20240514,150700,526618330,8720,8720,8720,8720,0
20240514,150600,526618330,8720,8720,8720,8720,0
20240514,150500,526618330,8720,8670,8720,8580,452
20240514,150400,522714830,8740,8740,8740,8740,0
20240514,150300,522714830,8740,8740,8740,8740,0
20240514,150200,522714830,8740,8740,8740,8740,0
20240514,150100,522714830,8740,8740,8740,8740,0
20240514,150000,522714830,8740,8740,8740,8740,0
20240514,145900,522714830,8740,8740,8740,8740,0
20240514,145800,522714830,8740,8740,8740,8740,21
20240514,145700,522531290,8720,8720,8720,8720,0
20240514,145600,522531290,8720,8720,8720,8720,53
20240514,145500,522069130,8740,8740,8740,8740,3
20240514,145400,522042910,8720,8740,8740,8720,5
20240514,145300,521999270,8700,8680,8700,8680,658
20240514,145200,516275650,8690,8660,8690,8620,19
20240514,145100,516111700,8680,8680,8680,8680,14
20240514,145000,515990180,8630,8680,8680,8630,9
20240514,144900,515912460,8680,8630,8680,8630,1194
20240514,144800,505606440,8620,8560,8620,8560,1001
20240514,144700,496977880,8610,8610,8610,8610,0
20240514,144600,496977880,8610,8610,8610,8610,124
20240514,144500,495910240,8610,8570,8610,8530,909
20240514,144400,488143630,8600,8600,8600,8600,0
20240514,144300,488143630,8600,8600,8600,8600,33
20240514,144200,487859830,8600,8600,8600,8600,500
20240514,144100,483559830,8600,8600,8600,8600,1940
20240514,144000,466875830,8550,8550,8550,8550,200
20240514,143900,465165830,8550,8550,8550,8550,19
20240514,143800,465003380,8600,8590,8600,8590,1000
20240514,143700,456405090,8590,8590,8590,8590,3
20240514,143600,456379320,8540,8580,8580,8540,2609
20240514,143500,434093200,8530,8530,8530,8530,0
20240514,143400,434093200,8530,8530,8530,8530,0
20240514,143300,434093200,8530,8560,8560,8530,1000
20240514,143200,425547970,8560,8610,8610,8560,100
20240514,143100,424691060,8620,8620,8620,8620,100
20240514,143000,423829060,8630,8610,8630,8610,2000
20240514,142900,406589060,8620,8620,8620,8620,1000
20240514,142800,397969060,8670,8620,8670,8620,3409
20240514,142700,368496460,8610,8600,8610,8600,549
20240514,142600,363775040,8600,8600,8600,8600,0
20240514,142500,363775040,8600,8600,8600,8600,0
20240514,142400,363775040,8600,8600,8600,8600,0
20240514,142300,363775040,8600,8600,8600,8600,0
20240514,142200,363775040,8600,8600,8600,8600,0
20240514,142100,363775040,8600,8600,8600,8600,32
20240514,142000,363499840,8600,8600,8600,8600,0
20240514,141900,363499840,8600,8600,8600,8600,0
20240514,141800,363499840,8600,8600,8600,8600,0
20240514,141700,363499840,8600,8600,8600,8600,68
20240514,141600,362915040,8600,8600,8600,8600,10
20240514,141500,362829040,8600,8600,8600,8600,0
20240514,141400,362829040,8600,8600,8600,8600,0
20240514,141300,362829040,8600,8600,8600,8600,6
20240514,141200,362777440,8600,8600,8600,8600,2
20240514,141100,362760240,8600,8600,8600,8600,0
20240514,141000,362760240,8600,8540,8600,8540,21
20240514,140900,362580840,8540,8540,8540,8540,30
20240514,140800,362324640,8600,8600,8600,8600,0
20240514,140700,362324640,8600,8550,8600,8540,18
20240514,140600,362170640,8590,8590,8590,8590,0
20240514,140500,362170640,8590,8590,8590,8590,12
20240514,140400,362067560,8590,8590,8590,8590,0
20240514,140300,362067560,8590,8590,8590,8590,1
20240514,140200,362058970,8540,8540,8540,8540,0
20240514,140100,362058970,8540,8540,8540,8540,0
20240514,140000,362058970,8540,8540,8540,8540,13
20240514,135900,361947950,8540,8540,8540,8540,0
20240514,135800,361947950,8540,8540,8540,8540,0
20240514,135700,361947950,8540,8540,8540,8540,0
20240514,135600,361947950,8540,8540,8540,8540,0
20240514,135500,361947950,8540,8540,8540,8540,0
20240514,135400,361947950,8540,8540,8540,8540,0
20240514,135300,361947950,8540,8540,8540,8540,0
20240514,135200,361947950,8540,8540,8540,8540,0
20240514,135100,361947950,8540,8540,8540,8540,0
20240514,135000,361947950,8540,8540,8540,8540,0
20240514,134900,361947950,8540,8540,8540,8540,0
20240514,134800,361947950,8540,8540,8540,8540,0
20240514,134700,361947950,8540,8540,8540,8540,13
20240514,134600,361836930,8600,8550,8600,8550,3
20240514,134500,361811230,8520,8590,8590,8520,500
20240514,134400,357535220,8610,8610,8610,8610,0
20240514,134300,357535220,8610,8610,8610,8610,0
20240514,134200,357535220,8610,8610,8610,8610,0
20240514,134100,357535220,8610,8610,8610,8610,0
20240514,134000,357535220,8610,8610,8610,8610,0
20240514,133900,357535220,8610,8610,8610,8610,0
20240514,133800,357535220,8610,8610,8610,8610,0
20240514,133700,357535220,8610,8610,8610,8610,0
20240514,133600,357535220,8610,8610,8610,8610,0
20240514,133500,357535220,8610,8610,8610,8610,0
20240514,133400,357535220,8610,8610,8610,8610,0
20240514,133300,357535220,8610,8610,8610,8610,0
20240514,133200,357535220,8610,8610,8610,8610,0
20240514,133100,357535220,8610,8610,8610,8610,0
20240514,133000,357535220,8610,8610,8610,8610,485
20240514,132900,353359370,8610,8610,8610,8610,0
20240514,132800,353359370,8610,8610,8610,8610,0
20240514,132700,353359370,8610,8610,8610,8610,0
20240514,132600,353359370,8610,8610,8610,8610,0
20240514,132500,353359370,8610,8610,8610,8610,0
20240514,132400,353359370,8610,8610,8610,8610,0
20240514,132300,353359370,8610,8610,8610,8610,0
20240514,132200,353359370,8610,8610,8610,8610,0
20240514,132100,353359370,8610,8610,8610,8610,0
20240514,132000,353359370,8610,8610,8610,8610,0
20240514,131900,353359370,8610,8610,8610,8610,0
20240514,131800,353359370,8610,8610,8610,8610,0
20240514,131700,353359370,8610,8610,8610,8610,3
20240514,131600,353333540,8610,8610,8610,8610,54
20240514,131500,352868600,8600,8600,8600,8600,20
20240514,131400,352696600,8590,8570,8590,8570,1123
20240514,131300,343072090,8560,8550,8560,8550,155
20240514,131200,341745490,8550,8550,8550,8550,1055
20240514,131100,332725240,8540,8540,8540,8540,0
20240514,131000,332725240,8540,8540,8540,8540,96
20240514,130900,331905400,8540,8540,8540,8540,0
20240514,130800,331905400,8540,8540,8540,8540,10
20240514,130700,331820000,8540,8540,8540,8540,0
20240514,130600,331820000,8540,8540,8540,8540,0
20240514,130500,331820000,8540,8540,8540,8540,0
20240514,130400,331820000,8540,8540,8540,8540,0
20240514,130300,331820000,8540,8540,8540,8540,0
20240514,130200,331820000,8540,8540,8540,8540,0
20240514,130100,331820000,8540,8540,8540,8540,1
20240514,130000,331811460,8530,8530,8530,8530,0
20240514,125900,331811460,8530,8530,8530,8530,0
20240514,125800,331811460,8530,8500,8530,8500,469
20240514,125700,327813590,8490,8490,8490,8490,0
20240514,125600,327813590,8490,8490,8490,8490,0
20240514,125500,327813590,8490,8490,8490,8490,5
20240514,125400,327771140,8460,8460,8460,8460,0
20240514,125300,327771140,8460,8460,8460,8460,0
20240514,125200,327771140,8460,8460,8460,8460,0
20240514,125100,327771140,8460,8460,8460,8460,0
20240514,125000,327771140,8460,8460,8460,8460,0
20240514,124900,327771140,8460,8460,8460,8460,0
20240514,124800,327771140,8460,8460,8460,8460,0
20240514,124700,327771140,8460,8460,8460,8460,0
20240514,124600,327771140,8460,8460,8460,8460,0
20240514,124500,327771140,8460,8460,8460,8460,0
20240514,124400,327771140,8460,8460,8460,8460,0
20240514,124300,327771140,8460,8460,8460,8460,0
20240514,124200,327771140,8460,8460,8460,8460,0
20240514,124100,327771140,8460,8460,8460,8460,0
20240514,124000,327771140,8460,8460,8460,8460,0
20240514,123900,327771140,8460,8460,8460,8460,0
20240514,123800,327771140,8460,8460,8460,8460,0
20240514,123700,327771140,8460,8460,8460,8460,0
20240514,123600,327771140,8460,8460,8460,8460,0
20240514,123500,327771140,8460,8460,8460,8460,0
20240514,123400,327771140,8460,8460,8460,8460,0
20240514,123300,327771140,8460,8460,8460,8460,0
20240514,123200,327771140,8460,8460,8460,8460,0
20240514,123100,327771140,8460,8460,8460,8460,10
20240514,123000,327686540,8460,8460,8460,8460,0
20240514,122900,327686540,8460,8460,8460,8460,0
20240514,122800,327686540,8460,8460,8460,8460,231
20240514,122700,325732280,8460,8460,8460,8460,0
20240514,122600,325732280,8460,8480,8480,8460,450
20240514,122500,321924180,8460,8460,8460,8460,0
20240514,122400,321924180,8460,8460,8460,8460,0
20240514,122300,321924180,8460,8460,8460,8460,0
20240514,122200,321924180,8460,8460,8460,8460,0
20240514,122100,321924180,8460,8460,8460,8460,0
20240514,122000,321924180,8460,8460,8460,8460,0
20240514,121900,321924180,8460,8460,8460,8460,0
20240514,121800,321924180,8460,8460,8460,8460,55
20240514,121700,321458880,8460,8460,8460,8460,0
20240514,121600,321458880,8460,8460,8460,8460,0
20240514,121500,321458880,8460,8460,8460,8460,0
20240514,121400,321458880,8460,8460,8460,8460,0
20240514,121300,321458880,8460,8460,8460,8460,0
20240514,121200,321458880,8460,8460,8460,8460,0
20240514,121100,321458880,8460,8460,8460,8460,120
20240514,121000,320443680,8460,8460,8460,8460,0
20240514,120900,320443680,8460,8460,8460,8460,0
20240514,120800,320443680,8460,8460,8460,8460,0
20240514,120700,320443680,8460,8460,8460,8460,0
20240514,120600,320443680,8460,8470,8470,8460,210
20240514,120500,318665900,8500,8500,8500,8500,1
20240514,120400,318657400,8470,8480,8480,8470,50
20240514,120300,318233880,8500,8500,8500,8500,0
20240514,120200,318233880,8500,8500,8500,8500,0
20240514,120100,318233880,8500,8500,8500,8500,0
20240514,120000,318233880,8500,8500,8500,8500,0
20240514,115900,318233880,8500,8500,8500,8500,0
20240514,115800,318233880,8500,8500,8500,8500,0
20240514,115700,318233880,8500,8500,8500,8500,0
20240514,115600,318233880,8500,8500,8500,8500,0
20240514,115500,318233880,8500,8500,8500,8500,10
20240514,115400,318148880,8500,8500,8500,8500,0
20240514,115300,318148880,8500,8500,8500,8500,1
20240514,115200,318140380,8510,8510,8510,8510,0
20240514,115100,318140380,8510,8510,8510,8510,0
20240514,115000,318140380,8510,8510,8510,8510,0
20240514,114900,318140380,8510,8510,8510,8510,0
20240514,114800,318140380,8510,8510,8510,8510,11
20240514,114700,318046770,8530,8530,8530,8530,0
20240514,114600,318046770,8530,8530,8530,8530,0
20240514,114500,318046770,8530,8530,8530,8530,0
20240514,114400,318046770,8530,8530,8530,8530,0
20240514,114300,318046770,8530,8530,8530,8530,0
20240514,114200,318046770,8530,8530,8530,8530,0
20240514,114100,318046770,8530,8530,8530,8530,0
20240514,114000,318046770,8530,8530,8530,8530,0
20240514,113900,318046770,8530,8530,8530,8530,0
20240514,113800,318046770,8530,8530,8530,8530,0
20240514,113700,318046770,8530,8470,8530,8470,398
20240514,113600,314675410,8530,8530,8530,8530,0
20240514,113500,314675410,8530,8530,8530,8530,30
20240514,113400,314419510,8530,8530,8530,8530,0
20240514,113300,314419510,8530,8530,8530,8530,0
20240514,113200,314419510,8530,8520,8530,8520,10
20240514,113100,314334300,8520,8520,8520,8520,0
20240514,113000,314334300,8520,8520,8520,8520,0
20240514,112900,314334300,8520,8520,8520,8520,0
20240514,112800,314334300,8520,8520,8520,8520,1
20240514,112700,314325780,8500,8500,8500,8500,282
20240514,112600,311928780,8500,8500,8500,8500,0
20240514,112500,311928780,8500,8500,8500,8500,0
20240514,112400,311928780,8500,8500,8500,8500,1
20240514,112300,311920280,8450,8450,8450,8450,0
20240514,112200,311920280,8450,8450,8450,8450,58
20240514,112100,311430180,8450,8450,8450,8450,100
20240514,112000,310585180,8450,8450,8450,8450,0
20240514,111900,310585180,8450,8450,8450,8450,0
20240514,111800,310585180,8450,8450,8450,8450,0
20240514,111700,310585180,8450,8450,8450,8450,0
20240514,111600,310585180,8450,8450,8450,8450,83
20240514,111500,309883830,8450,8450,8450,8450,0
20240514,111400,309883830,8450,8450,8450,8450,300
20240514,111300,307348830,8450,8490,8490,8450,121
20240514,111200,306325980,8490,8490,8490,8490,0
20240514,111100,306325980,8490,8490,8490,8490,20
20240514,111000,306156180,8500,8500,8500,8500,0
20240514,110900,306156180,8500,8500,8500,8500,0
20240514,110800,306156180,8500,8500,8500,8500,0
20240514,110700,306156180,8500,8500,8500,8500,0
20240514,110600,306156180,8500,8500,8500,8500,0
20240514,110500,306156180,8500,8500,8500,8500,1
20240514,110400,306147680,8480,8480,8480,8480,0
20240514,110300,306147680,8480,8480,8480,8480,0
20240514,110200,306147680,8480,8480,8500,8480,297
20240514,110100,303629090,8470,8470,8470,8470,5
20240514,110000,303586740,8480,8480,8480,8480,0
20240514,105900,303586740,8480,8480,8480,8480,0
20240514,105800,303586740,8480,8480,8480,8480,0
20240514,105700,303586740,8480,8480,8480,8480,1
20240514,105600,303578260,8470,8470,8470,8470,223
20240514,105500,301689450,8470,8470,8470,8470,0
20240514,105400,301689450,8470,8470,8470,8470,0
20240514,105300,301689450,8470,8450,8470,8450,157
20240514,105200,300362340,8450,8450,8450,8450,0
20240514,105100,300362340,8450,8450,8450,8450,0
20240514,105000,300362340,8450,8450,8450,8450,0
20240514,104900,300362340,8450,8450,8450,8450,0
20240514,104800,300362340,8450,8450,8450,8450,0
20240514,104700,300362340,8450,8450,8450,8450,2
20240514,104600,300345440,8420,8420,8420,8420,0
20240514,104500,300345440,8420,8420,8420,8420,0
20240514,104400,300345440,8420,8450,8450,8410,3015
20240514,104300,274952360,8510,8510,8510,8510,5
20240514,104200,274909810,8450,8480,8480,8450,1000
20240514,104100,266450100,8530,8530,8530,8530,0
20240514,104000,266450100,8530,8530,8530,8530,0
20240514,103900,266450100,8530,8530,8530,8530,3
20240514,103800,266424510,8480,8490,8490,8480,3
20240514,103700,266399050,8540,8540,8540,8540,0
20240514,103600,266399050,8540,8540,8540,8540,0
20240514,103500,266399050,8540,8540,8540,8540,0
20240514,103400,266399050,8540,8540,8540,8540,0
20240514,103300,266399050,8540,8540,8540,8540,0
20240514,103200,266399050,8540,8540,8540,8540,0
20240514,103100,266399050,8540,8540,8540,8540,0
20240514,103000,266399050,8540,8540,8540,8540,500
20240514,102900,262129050,8540,8540,8540,8540,5
20240514,102800,262086350,8490,8490,8490,8490,0
20240514,102700,262086350,8490,8490,8490,8490,0
20240514,102600,262086350,8490,8490,8490,8490,0
20240514,102500,262086350,8490,8530,8530,8480,1589
20240514,102400,248604070,8550,8550,8550,8550,0
20240514,102300,248604070,8550,8550,8550,8550,0
20240514,102200,248604070,8550,8550,8550,8550,0
20240514,102100,248604070,8550,8550,8550,8550,0
20240514,102000,248604070,8550,8550,8550,8550,0
20240514,101900,248604070,8550,8550,8550,8550,0
20240514,101800,248604070,8550,8550,8550,8550,40
20240514,101700,248262070,8550,8550,8550,8550,540
20240514,101600,243645070,8550,8550,8550,8550,0
20240514,101500,243645070,8550,8550,8550,8550,0
20240514,101400,243645070,8550,8550,8550,8550,18
20240514,101300,243491170,8550,8550,8550,8550,0
20240514,101200,243491170,8550,8550,8550,8550,0
20240514,101100,243491170,8550,8550,8550,8550,0
20240514,101000,243491170,8550,8550,8550,8550,0
20240514,100900,243491170,8550,8510,8550,8500,3003
20240514,100800,217957710,8550,8550,8550,8550,1
20240514,100700,217949160,8510,8550,8550,8510,1317
20240514,100600,206739570,8550,8550,8550,8550,0
20240514,100500,206739570,8550,8530,8550,8510,102
20240514,100400,205871300,8550,8550,8550,8550,2
20240514,100300,205854200,8540,8540,8540,8540,28
20240514,100200,205615080,8540,8540,8540,8540,5
20240514,100100,205572380,8540,8520,8540,8500,95
20240514,100000,204764810,8540,8540,8540,8540,1
20240514,095900,204756270,8500,8500,8540,8490,752
20240514,095800,198366590,8550,8550,8550,8550,0
20240514,095700,198366590,8550,8550,8550,8550,0
20240514,095600,198366590,8550,8550,8550,8550,0
20240514,095500,198366590,8550,8550,8550,8550,0
20240514,095400,198366590,8550,8550,8550,8550,0
20240514,095300,198366590,8550,8550,8550,8550,0
20240514,095200,198366590,8550,8550,8550,8550,1
20240514,095100,198358040,8550,8550,8550,8550,1
20240514,095000,198349490,8530,8520,8530,8520,396
20240514,094900,194974060,8520,8510,8520,8510,159
20240514,094800,193619500,8510,8510,8510,8510,0
20240514,094700,193619500,8510,8510,8510,8510,0
20240514,094600,193619500,8510,8480,8510,8480,153
20240514,094500,192321970,8490,8500,8500,8490,192
20240514,094400,190691860,8490,8490,8490,8490,0
20240514,094300,190691860,8490,8540,8540,8480,1091
20240514,094200,181429090,8550,8550,8550,8550,0
20240514,094100,181429090,8550,8550,8550,8550,0
20240514,094000,181429090,8550,8550,8550,8550,0
20240514,093900,181429090,8550,8550,8550,8550,2
20240514,093800,181411990,8550,8510,8550,8510,391
20240514,093700,178084540,8550,8550,8550,8550,1
20240514,093600,178075990,8470,8470,8470,8470,1
20240514,093500,178067520,8520,8520,8520,8520,0
20240514,093400,178067520,8520,8520,8520,8520,0
20240514,093300,178067520,8520,8520,8520,8500,5434
20240514,093200,131823500,8610,8610,8610,8610,0
20240514,093100,131823500,8610,8610,8610,8610,0
20240514,093000,131823500,8610,8550,8610,8520,916
20240514,092900,124009580,8550,8550,8560,8520,8301
20240514,092800,53159430,8550,8570,8570,8550,499
20240514,092700,48890100,8550,8610,8610,8550,1000
20240514,092600,40335540,8660,8660,8660,8660,0
20240514,092500,40335540,8660,8660,8660,8660,0
20240514,092400,40335540,8660,8660,8660,8660,0
20240514,092300,40335540,8660,8660,8660,8660,0
20240514,092200,40335540,8660,8660,8660,8660,3
20240514,092100,40309560,8670,8670,8670,8670,0
20240514,092000,40309560,8670,8670,8670,8670,0
20240514,091900,40309560,8670,8600,8670,8600,203
20240514,091800,38563550,8680,8680,8680,8680,0
20240514,091700,38563550,8680,8590,8680,8590,51
20240514,091600,38125190,8680,8600,8680,8570,505
20240514,091500,33796370,8680,8610,8680,8610,598
20240514,091400,28647100,8610,8630,8630,8610,68
20240514,091300,28061600,8700,8640,8700,8640,206
20240514,091200,26281700,8740,8740,8740,8740,0
20240514,091100,26281700,8740,8740,8740,8740,0
20240514,091000,26281700,8740,8650,8740,8650,282
20240514,090900,23842130,8550,8630,8640,8550,266
20240514,090800,21548440,8620,8660,8660,8520,430
20240514,090700,17835450,8760,8760,8760,8760,2
20240514,090600,17817930,8760,8690,8760,8690,528
20240514,090500,13224180,8690,8690,8690,8690,3
20240514,090400,13198110,8650,8650,8650,8650,3
20240514,090300,13172160,8640,8630,8640,8630,50
20240514,090200,12740460,8650,8640,8650,8640,3
20240514,090100,12714530,8650,8660,8700,8600,134
20240514,090000,11560380,8640,8650,8650,8640,1338