KissMeData/236810/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,204300,414659580,6260,6260,6260,6260,869
20240514,204200,414659580,6260,6260,6260,6260,0
20240514,204100,414659580,6260,6260,6260,6260,0
20240514,204000,414659580,6260,6260,6260,6260,0
20240514,203900,414659580,6260,6260,6260,6260,0
20240514,203800,414659580,6260,6260,6260,6260,0
20240514,203700,414659580,6260,6260,6260,6260,0
20240514,203600,414659580,6260,6260,6260,6260,0
20240514,203500,414659580,6260,6260,6260,6260,0
20240514,203400,414659580,6260,6260,6260,6260,0
20240514,203300,414659580,6260,6260,6260,6260,0
20240514,203200,414659580,6260,6260,6260,6260,0
20240514,203100,414659580,6260,6260,6260,6260,0
20240514,203000,414659580,6260,6260,6260,6260,0
20240514,202900,414659580,6260,6260,6260,6260,0
20240514,202800,414659580,6260,6260,6260,6260,0
20240514,202700,414659580,6260,6260,6260,6260,0
20240514,202600,414659580,6260,6260,6260,6260,0
20240514,202500,414659580,6260,6260,6260,6260,0
20240514,202400,414659580,6260,6260,6260,6260,0
20240514,202300,414659580,6260,6260,6260,6260,0
20240514,202200,414659580,6260,6260,6260,6260,0
20240514,202100,414659580,6260,6260,6260,6260,0
20240514,202000,414659580,6260,6260,6260,6260,0
20240514,201900,414659580,6260,6260,6260,6260,0
20240514,201800,414659580,6260,6260,6260,6260,0
20240514,201700,414659580,6260,6260,6260,6260,0
20240514,201600,414659580,6260,6260,6260,6260,0
20240514,201500,414659580,6260,6260,6260,6260,0
20240514,201400,414659580,6260,6260,6260,6260,0
20240514,201300,414659580,6260,6260,6260,6260,869
20240514,201200,414659580,6260,6260,6260,6260,0
20240514,201100,414659580,6260,6260,6260,6260,0
20240514,201000,414659580,6260,6260,6260,6260,0
20240514,200900,414659580,6260,6260,6260,6260,0
20240514,200800,414659580,6260,6260,6260,6260,0
20240514,200700,414659580,6260,6260,6260,6260,0
20240514,200600,414659580,6260,6260,6260,6260,0
20240514,200500,414659580,6260,6260,6260,6260,0
20240514,200400,414659580,6260,6260,6260,6260,0
20240514,200300,414659580,6260,6260,6260,6260,0
20240514,200200,414659580,6260,6260,6260,6260,0
20240514,200100,414659580,6260,6260,6260,6260,0
20240514,200000,414659580,6260,6260,6260,6260,0
20240514,195900,414659580,6260,6260,6260,6260,0
20240514,195800,414659580,6260,6260,6260,6260,0
20240514,195700,414659580,6260,6260,6260,6260,0
20240514,195600,414659580,6260,6260,6260,6260,0
20240514,195500,414659580,6260,6260,6260,6260,0
20240514,195400,414659580,6260,6260,6260,6260,0
20240514,195300,414659580,6260,6260,6260,6260,0
20240514,195200,414659580,6260,6260,6260,6260,0
20240514,195100,414659580,6260,6260,6260,6260,0
20240514,195000,414659580,6260,6260,6260,6260,0
20240514,194900,414659580,6260,6260,6260,6260,0
20240514,194800,414659580,6260,6260,6260,6260,0
20240514,194700,414659580,6260,6260,6260,6260,0
20240514,194600,414659580,6260,6260,6260,6260,0
20240514,194500,414659580,6260,6260,6260,6260,0
20240514,194400,414659580,6260,6260,6260,6260,0
20240514,194300,414659580,6260,6260,6260,6260,869
20240514,194200,414659580,6260,6260,6260,6260,0
20240514,194100,414659580,6260,6260,6260,6260,0
20240514,194000,414659580,6260,6260,6260,6260,0
20240514,193900,414659580,6260,6260,6260,6260,0
20240514,193800,414659580,6260,6260,6260,6260,0
20240514,193700,414659580,6260,6260,6260,6260,0
20240514,193600,414659580,6260,6260,6260,6260,0
20240514,193500,414659580,6260,6260,6260,6260,0
20240514,193400,414659580,6260,6260,6260,6260,0
20240514,193300,414659580,6260,6260,6260,6260,0
20240514,193200,414659580,6260,6260,6260,6260,0
20240514,193100,414659580,6260,6260,6260,6260,0
20240514,193000,414659580,6260,6260,6260,6260,0
20240514,192900,414659580,6260,6260,6260,6260,0
20240514,192800,414659580,6260,6260,6260,6260,0
20240514,192700,414659580,6260,6260,6260,6260,0
20240514,192600,414659580,6260,6260,6260,6260,0
20240514,192500,414659580,6260,6260,6260,6260,0
20240514,192400,414659580,6260,6260,6260,6260,0
20240514,192300,414659580,6260,6260,6260,6260,0
20240514,192200,414659580,6260,6260,6260,6260,0
20240514,192100,414659580,6260,6260,6260,6260,0
20240514,192000,414659580,6260,6260,6260,6260,0
20240514,191900,414659580,6260,6260,6260,6260,0
20240514,191800,414659580,6260,6260,6260,6260,0
20240514,191700,414659580,6260,6260,6260,6260,0
20240514,191600,414659580,6260,6260,6260,6260,0
20240514,191500,414659580,6260,6260,6260,6260,0
20240514,191400,414659580,6260,6260,6260,6260,0
20240514,191300,414659580,6260,6260,6260,6260,869
20240514,191200,414659580,6260,6260,6260,6260,0
20240514,191100,414659580,6260,6260,6260,6260,0
20240514,191000,414659580,6260,6260,6260,6260,0
20240514,190900,414659580,6260,6260,6260,6260,0
20240514,190800,414659580,6260,6260,6260,6260,0
20240514,190700,414659580,6260,6260,6260,6260,0
20240514,190600,414659580,6260,6260,6260,6260,0
20240514,190500,414659580,6260,6260,6260,6260,0
20240514,190400,414659580,6260,6260,6260,6260,0
20240514,190300,414659580,6260,6260,6260,6260,0
20240514,190200,414659580,6260,6260,6260,6260,0
20240514,190100,414659580,6260,6260,6260,6260,0
20240514,190000,414659580,6260,6260,6260,6260,0
20240514,185900,414659580,6260,6260,6260,6260,0
20240514,185800,414659580,6260,6260,6260,6260,0
20240514,185700,414659580,6260,6260,6260,6260,0
20240514,185600,414659580,6260,6260,6260,6260,0
20240514,185500,414659580,6260,6260,6260,6260,0
20240514,185400,414659580,6260,6260,6260,6260,0
20240514,185300,414659580,6260,6260,6260,6260,0
20240514,185200,414659580,6260,6260,6260,6260,0
20240514,185100,414659580,6260,6260,6260,6260,0
20240514,185000,414659580,6260,6260,6260,6260,0
20240514,184900,414659580,6260,6260,6260,6260,0
20240514,184800,414659580,6260,6260,6260,6260,0
20240514,184700,414659580,6260,6260,6260,6260,0
20240514,184600,414659580,6260,6260,6260,6260,0
20240514,184500,414659580,6260,6260,6260,6260,0
20240514,184400,414659580,6260,6260,6260,6260,0
20240514,184300,414659580,6260,6260,6260,6260,869
20240514,184200,414659580,6260,6260,6260,6260,0
20240514,184100,414659580,6260,6260,6260,6260,0
20240514,184000,414659580,6260,6260,6260,6260,0
20240514,183900,414659580,6260,6260,6260,6260,0
20240514,183800,414659580,6260,6260,6260,6260,0
20240514,183700,414659580,6260,6260,6260,6260,0
20240514,183600,414659580,6260,6260,6260,6260,0
20240514,183500,414659580,6260,6260,6260,6260,0
20240514,183400,414659580,6260,6260,6260,6260,0
20240514,183300,414659580,6260,6260,6260,6260,0
20240514,183200,414659580,6260,6260,6260,6260,0
20240514,183100,414659580,6260,6260,6260,6260,0
20240514,183000,414659580,6260,6260,6260,6260,0
20240514,182900,414659580,6260,6260,6260,6260,0
20240514,182800,414659580,6260,6260,6260,6260,0
20240514,182700,414659580,6260,6260,6260,6260,0
20240514,182600,414659580,6260,6260,6260,6260,0
20240514,182500,414659580,6260,6260,6260,6260,0
20240514,182400,414659580,6260,6260,6260,6260,0
20240514,182300,414659580,6260,6260,6260,6260,0
20240514,182200,414659580,6260,6260,6260,6260,0
20240514,182100,414659580,6260,6260,6260,6260,0
20240514,182000,414659580,6260,6260,6260,6260,0
20240514,181900,414659580,6260,6260,6260,6260,0
20240514,181800,414659580,6260,6260,6260,6260,0
20240514,181700,414659580,6260,6260,6260,6260,0
20240514,181600,414659580,6260,6260,6260,6260,0
20240514,181500,414659580,6260,6260,6260,6260,0
20240514,181400,414659580,6260,6260,6260,6260,0
20240514,181300,414659580,6260,6260,6260,6260,869
20240514,181200,414659580,6260,6260,6260,6260,0
20240514,181100,414659580,6260,6260,6260,6260,0
20240514,181000,414659580,6260,6260,6260,6260,0
20240514,180900,414659580,6260,6260,6260,6260,0
20240514,180800,414659580,6260,6260,6260,6260,0
20240514,180700,414659580,6260,6260,6260,6260,0
20240514,180600,414659580,6260,6260,6260,6260,0
20240514,180500,414659580,6260,6260,6260,6260,0
20240514,180400,414659580,6260,6260,6260,6260,0
20240514,180300,414659580,6260,6260,6260,6260,0
20240514,180200,414659580,6260,6260,6260,6260,0
20240514,180100,414659580,6260,6260,6260,6260,0
20240514,180000,414659580,6260,6260,6260,6260,0
20240514,175900,414659580,6260,6260,6260,6260,0
20240514,175800,414659580,6260,6260,6260,6260,0
20240514,175700,414659580,6260,6260,6260,6260,0
20240514,175600,414659580,6260,6260,6260,6260,0
20240514,175500,414659580,6260,6260,6260,6260,0
20240514,175400,414659580,6260,6260,6260,6260,0
20240514,175300,414659580,6260,6260,6260,6260,0
20240514,175200,414659580,6260,6260,6260,6260,0
20240514,175100,414659580,6260,6260,6260,6260,0
20240514,175000,414659580,6260,6260,6260,6260,0
20240514,174900,414659580,6260,6260,6260,6260,0
20240514,174800,414659580,6260,6260,6260,6260,0
20240514,174700,414659580,6260,6260,6260,6260,0
20240514,174600,414659580,6260,6260,6260,6260,0
20240514,174500,414659580,6260,6260,6260,6260,0
20240514,174400,414659580,6260,6260,6260,6260,0
20240514,174300,414659580,6260,6260,6260,6260,869
20240514,174200,414659580,6260,6260,6260,6260,0
20240514,174100,414659580,6260,6260,6260,6260,0
20240514,174000,414659580,6260,6260,6260,6260,0
20240514,173900,414659580,6260,6260,6260,6260,0
20240514,173800,414659580,6260,6260,6260,6260,0
20240514,173700,414659580,6260,6260,6260,6260,0
20240514,173600,414659580,6260,6260,6260,6260,0
20240514,173500,414659580,6260,6260,6260,6260,0
20240514,173400,414659580,6260,6260,6260,6260,0
20240514,173300,414659580,6260,6260,6260,6260,0
20240514,173200,414659580,6260,6260,6260,6260,0
20240514,173100,414659580,6260,6260,6260,6260,0
20240514,173000,414659580,6260,6260,6260,6260,0
20240514,172900,414659580,6260,6260,6260,6260,0
20240514,172800,414659580,6260,6260,6260,6260,0
20240514,172700,414659580,6260,6260,6260,6260,0
20240514,172600,414659580,6260,6260,6260,6260,0
20240514,172500,414659580,6260,6260,6260,6260,0
20240514,172400,414659580,6260,6260,6260,6260,0
20240514,172300,414659580,6260,6260,6260,6260,0
20240514,172200,414659580,6260,6260,6260,6260,0
20240514,172100,414659580,6260,6260,6260,6260,0
20240514,172000,414659580,6260,6260,6260,6260,0
20240514,171900,414659580,6260,6260,6260,6260,0
20240514,171800,414659580,6260,6260,6260,6260,0
20240514,171700,414659580,6260,6260,6260,6260,0
20240514,171600,414659580,6260,6260,6260,6260,0
20240514,171500,414659580,6260,6260,6260,6260,0
20240514,171400,414659580,6260,6260,6260,6260,0
20240514,171300,414659580,6260,6260,6260,6260,869
20240514,171200,414659580,6260,6260,6260,6260,0
20240514,171100,414659580,6260,6260,6260,6260,0
20240514,171000,414659580,6260,6260,6260,6260,0
20240514,170900,414659580,6260,6260,6260,6260,0
20240514,170800,414659580,6260,6260,6260,6260,0
20240514,170700,414659580,6260,6260,6260,6260,0
20240514,170600,414659580,6260,6260,6260,6260,0
20240514,170500,414659580,6260,6260,6260,6260,0
20240514,170400,414659580,6260,6260,6260,6260,0
20240514,170300,414659580,6260,6260,6260,6260,0
20240514,170200,414659580,6260,6260,6260,6260,0
20240514,170100,414659580,6260,6260,6260,6260,0
20240514,170000,414659580,6260,6260,6260,6260,0
20240514,165900,414659580,6260,6260,6260,6260,0
20240514,165800,414659580,6260,6260,6260,6260,0
20240514,165700,414659580,6260,6260,6260,6260,0
20240514,165600,414659580,6260,6260,6260,6260,0
20240514,165500,414659580,6260,6260,6260,6260,0
20240514,165400,414659580,6260,6260,6260,6260,0
20240514,165300,414659580,6260,6260,6260,6260,0
20240514,165200,414659580,6260,6260,6260,6260,0
20240514,165100,414659580,6260,6260,6260,6260,0
20240514,165000,414659580,6260,6260,6260,6260,0
20240514,164900,414659580,6260,6260,6260,6260,0
20240514,164800,414659580,6260,6260,6260,6260,0
20240514,164700,414659580,6260,6260,6260,6260,0
20240514,164600,414659580,6260,6260,6260,6260,0
20240514,164500,414659580,6260,6260,6260,6260,0
20240514,164400,414659580,6260,6260,6260,6260,0
20240514,164300,414659580,6260,6260,6260,6260,869
20240514,164200,414659580,6260,6260,6260,6260,0
20240514,164100,414659580,6260,6260,6260,6260,0
20240514,164000,414659580,6260,6260,6260,6260,0
20240514,163900,414659580,6260,6260,6260,6260,0
20240514,163800,414659580,6260,6260,6260,6260,0
20240514,163700,414659580,6260,6260,6260,6260,0
20240514,163600,414659580,6260,6260,6260,6260,0
20240514,163500,414659580,6260,6260,6260,6260,0
20240514,163400,414659580,6260,6260,6260,6260,0
20240514,163300,414659580,6260,6260,6260,6260,0
20240514,163200,414659580,6260,6260,6260,6260,0
20240514,163100,414659580,6260,6260,6260,6260,0
20240514,163000,414659580,6260,6260,6260,6260,0
20240514,162900,414659580,6260,6260,6260,6260,0
20240514,162800,414659580,6260,6260,6260,6260,0
20240514,162700,414659580,6260,6260,6260,6260,0
20240514,162600,414659580,6260,6260,6260,6260,0
20240514,162500,414659580,6260,6260,6260,6260,0
20240514,162400,414659580,6260,6260,6260,6260,0
20240514,162300,414659580,6260,6260,6260,6260,0
20240514,162200,414659580,6260,6260,6260,6260,0
20240514,162100,414659580,6260,6260,6260,6260,0
20240514,162000,414659580,6260,6260,6260,6260,0
20240514,161900,414659580,6260,6260,6260,6260,0
20240514,161800,414659580,6260,6260,6260,6260,0
20240514,161700,414659580,6260,6260,6260,6260,0
20240514,161600,414659580,6260,6260,6260,6260,0
20240514,161500,414659580,6260,6260,6260,6260,0
20240514,161400,414659580,6260,6260,6260,6260,0
20240514,161300,414659580,6260,6260,6260,6260,869
20240514,161200,414659580,6260,6260,6260,6260,0
20240514,161100,414659580,6260,6260,6260,6260,0
20240514,161000,414659580,6260,6260,6260,6260,0
20240514,160900,414659580,6260,6260,6260,6260,0
20240514,160800,414659580,6260,6260,6260,6260,0
20240514,160700,414659580,6260,6260,6260,6260,0
20240514,160600,414659580,6260,6260,6260,6260,0
20240514,160500,414659580,6260,6260,6260,6260,0
20240514,160400,414659580,6260,6260,6260,6260,0
20240514,160300,414659580,6260,6260,6260,6260,0
20240514,160200,414659580,6260,6260,6260,6260,0
20240514,160100,414659580,6260,6260,6260,6260,0
20240514,160000,414659580,6260,6260,6260,6260,0
20240514,155900,414659580,6260,6260,6260,6260,0
20240514,155800,414659580,6260,6260,6260,6260,0
20240514,155700,414659580,6260,6260,6260,6260,0
20240514,155600,414659580,6260,6260,6260,6260,0
20240514,155500,414659580,6260,6260,6260,6260,0
20240514,155400,414659580,6260,6260,6260,6260,0
20240514,155300,414659580,6260,6260,6260,6260,0
20240514,155200,414659580,6260,6260,6260,6260,0
20240514,155100,414659580,6260,6260,6260,6260,0
20240514,155000,414659580,6260,6260,6260,6260,0
20240514,154900,414659580,6260,6260,6260,6260,0
20240514,154800,414659580,6260,6260,6260,6260,0
20240514,154700,414659580,6260,6260,6260,6260,0
20240514,154600,414659580,6260,6260,6260,6260,0
20240514,154500,414659580,6260,6260,6260,6260,0
20240514,154400,414659580,6260,6260,6260,6260,0
20240514,154300,414659580,6260,6260,6260,6260,869
20240514,154200,414659580,6260,6260,6260,6260,0
20240514,154100,414659580,6260,6260,6260,6260,0
20240514,154000,414659580,6260,6260,6260,6260,0
20240514,153900,414659580,6260,6260,6260,6260,0
20240514,153800,414659580,6260,6260,6260,6260,0
20240514,153700,414659580,6260,6260,6260,6260,0
20240514,153600,414659580,6260,6260,6260,6260,0
20240514,153500,414659580,6260,6260,6260,6260,0
20240514,153400,414659580,6260,6260,6260,6260,0
20240514,153300,414659580,6260,6260,6260,6260,0
20240514,153200,414659580,6260,6260,6260,6260,0
20240514,153100,414659580,6260,6260,6260,6260,0
20240514,153000,414659580,6260,6260,6260,6260,869
20240514,152900,409219640,6260,6260,6260,6260,0
20240514,152800,409219640,6260,6260,6260,6260,0
20240514,152700,409219640,6260,6260,6260,6260,0
20240514,152600,409219640,6260,6260,6260,6260,0
20240514,152500,409219640,6260,6260,6260,6260,0
20240514,152400,409219640,6260,6260,6260,6260,0
20240514,152300,409219640,6260,6260,6260,6260,0
20240514,152200,409219640,6260,6260,6260,6260,0
20240514,152100,409219640,6260,6260,6260,6260,0
20240514,152000,409219640,6260,6260,6260,6260,0
20240514,151900,409219640,6260,6260,6260,6260,2
20240514,151800,409207120,6270,6260,6270,6230,101
20240514,151700,408576250,6270,6270,6270,6270,54
20240514,151600,408237670,6270,6270,6270,6270,20
20240514,151500,408112270,6270,6260,6270,6260,486
20240514,151400,405066740,6260,6260,6260,6260,2
20240514,151300,405054220,6260,6260,6260,6260,50
20240514,151200,404741220,6260,6230,6260,6230,154
20240514,151100,403781680,6260,6260,6260,6260,0
20240514,151000,403781680,6260,6260,6260,6260,0
20240514,150900,403781680,6260,6260,6260,6260,0
20240514,150800,403781680,6260,6260,6260,6260,0
20240514,150700,403781680,6260,6260,6260,6260,0
20240514,150600,403781680,6260,6260,6260,6260,23
20240514,150500,403637700,6260,6260,6260,6260,0
20240514,150400,403637700,6260,6240,6260,6240,174
20240514,150300,402549940,6240,6240,6240,6240,1
20240514,150200,402543700,6250,6250,6250,6250,0
20240514,150100,402543700,6250,6250,6250,6250,15
20240514,150000,402449950,6270,6270,6270,6270,8
20240514,145900,402399790,6250,6260,6260,6250,1348
20240514,145800,393972490,6250,6250,6250,6250,250
20240514,145700,392409990,6220,6250,6250,6220,153
20240514,145600,391457500,6250,6250,6250,6250,1
20240514,145500,391451250,6240,6240,6240,6240,14
20240514,145400,391363890,6250,6250,6250,6250,0
20240514,145300,391363890,6250,6250,6250,6250,370
20240514,145200,389051390,6250,6250,6250,6250,19
20240514,145100,388932640,6260,6260,6260,6260,0
20240514,145000,388932640,6260,6260,6260,6260,10
20240514,144900,388870040,6260,6260,6260,6260,0
20240514,144800,388870040,6260,6260,6260,6260,250
20240514,144700,387305040,6260,6250,6260,6250,228
20240514,144600,385879760,6250,6250,6250,6250,0
20240514,144500,385879760,6250,6250,6250,6250,0
20240514,144400,385879760,6250,6250,6250,6250,0
20240514,144300,385879760,6250,6250,6250,6250,5
20240514,144200,385848510,6250,6250,6250,6250,8
20240514,144100,385798510,6260,6260,6260,6260,0
20240514,144000,385798510,6260,6260,6260,6260,0
20240514,143900,385798510,6260,6260,6260,6260,0
20240514,143800,385798510,6260,6260,6260,6260,5
20240514,143700,385767210,6250,6250,6250,6250,224
20240514,143600,384367210,6250,6250,6250,6250,0
20240514,143500,384367210,6250,6250,6250,6250,0
20240514,143400,384367210,6250,6250,6250,6250,0
20240514,143300,384367210,6250,6250,6250,6250,0
20240514,143200,384367210,6250,6240,6250,6240,242
20240514,143100,382854850,6240,6240,6240,6240,0
20240514,143000,382854850,6240,6230,6240,6230,6
20240514,142900,382817460,6240,6240,6240,6240,0
20240514,142800,382817460,6240,6240,6240,6240,0
20240514,142700,382817460,6240,6240,6240,6240,0
20240514,142600,382817460,6240,6240,6240,6240,1
20240514,142500,382811220,6240,6240,6240,6240,0
20240514,142400,382811220,6240,6240,6240,6240,14
20240514,142300,382723860,6240,6240,6240,6240,0
20240514,142200,382723860,6240,6250,6250,6240,215
20240514,142100,381382130,6260,6260,6260,6260,0
20240514,142000,381382130,6260,6260,6260,6260,0
20240514,141900,381382130,6260,6260,6260,6260,0
20240514,141800,381382130,6260,6250,6260,6250,20
20240514,141700,381256950,6260,6260,6260,6260,0
20240514,141600,381256950,6260,6250,6260,6250,15
20240514,141500,381163100,6250,6250,6250,6250,104
20240514,141400,380513100,6240,6240,6240,6240,8
20240514,141300,380463180,6240,6240,6240,6240,20
20240514,141200,380338380,6240,6240,6240,6240,0
20240514,141100,380338380,6240,6240,6240,6240,200
20240514,141000,379090380,6250,6250,6250,6250,330
20240514,140900,377027880,6240,6240,6240,6240,0
20240514,140800,377027880,6240,6240,6240,6240,0
20240514,140700,377027880,6240,6250,6250,6240,261
20240514,140600,375396810,6250,6250,6250,6250,10
20240514,140500,375334310,6250,6250,6250,6250,100
20240514,140400,374709310,6250,6250,6250,6250,49
20240514,140300,374403060,6250,6250,6250,6250,0
20240514,140200,374403060,6250,6250,6250,6250,0
20240514,140100,374403060,6250,6250,6250,6250,355
20240514,140000,372184310,6230,6230,6230,6230,0
20240514,135900,372184310,6230,6230,6230,6230,0
20240514,135800,372184310,6230,6230,6230,6230,0
20240514,135700,372184310,6230,6230,6230,6230,43
20240514,135600,371916420,6260,6260,6260,6260,0
20240514,135500,371916420,6260,6260,6260,6260,0
20240514,135400,371916420,6260,6260,6260,6260,0
20240514,135300,371916420,6260,6260,6260,6260,0
20240514,135200,371916420,6260,6260,6260,6260,0
20240514,135100,371916420,6260,6260,6260,6260,0
20240514,135000,371916420,6260,6260,6260,6260,0
20240514,134900,371916420,6260,6260,6260,6260,2
20240514,134800,371903900,6240,6240,6240,6240,160
20240514,134700,370905500,6230,6230,6230,6230,0
20240514,134600,370905500,6230,6230,6230,6230,0
20240514,134500,370905500,6230,6230,6230,6230,1
20240514,134400,370899270,6240,6240,6240,6240,0
20240514,134300,370899270,6240,6240,6240,6240,0
20240514,134200,370899270,6240,6240,6240,6240,0
20240514,134100,370899270,6240,6240,6240,6240,0
20240514,134000,370899270,6240,6240,6240,6240,299
20240514,133900,369033510,6250,6250,6250,6250,30
20240514,133800,368846010,6250,6250,6250,6250,320
20240514,133700,366846010,6260,6250,6260,6250,13
20240514,133600,366764650,6250,6220,6260,6220,6
20240514,133500,366727260,6230,6250,6250,6230,6
20240514,133400,366689850,6260,6260,6260,6260,1
20240514,133300,366683590,6240,6260,6260,6240,56
20240514,133200,366334130,6260,6250,6260,6250,2
20240514,133100,366321620,6200,6210,6210,6200,1067
20240514,133000,359705110,6250,6250,6250,6250,448
20240514,132900,356905110,6270,6270,6270,6270,41
20240514,132800,356648040,6270,6270,6270,6270,0
20240514,132700,356648040,6270,6270,6270,6270,0
20240514,132600,356648040,6270,6270,6270,6270,0
20240514,132500,356648040,6270,6270,6270,6270,220
20240514,132400,355268640,6260,6220,6260,6210,2913
20240514,132300,337097410,6240,6240,6240,6240,0
20240514,132200,337097410,6240,6240,6240,6240,0
20240514,132100,337097410,6240,6240,6240,6240,0
20240514,132000,337097410,6240,6240,6240,6240,0
20240514,131900,337097410,6240,6240,6240,6240,90
20240514,131800,336535810,6210,6230,6230,6210,164
20240514,131700,335517170,6240,6240,6240,6240,0
20240514,131600,335517170,6240,6240,6240,6240,0
20240514,131500,335517170,6240,6240,6240,6240,0
20240514,131400,335517170,6240,6240,6240,6240,5
20240514,131300,335485970,6240,6240,6240,6240,0
20240514,131200,335485970,6240,6240,6240,6240,0
20240514,131100,335485970,6240,6240,6240,6240,0
20240514,131000,335485970,6240,6240,6240,6240,0
20240514,130900,335485970,6240,6240,6240,6240,23
20240514,130800,335342450,6240,6240,6240,6240,1
20240514,130700,335336210,6230,6230,6230,6230,23
20240514,130600,335192920,6230,6230,6230,6230,77
20240514,130500,334713210,6230,6230,6230,6230,0
20240514,130400,334713210,6230,6230,6230,6230,48
20240514,130300,334414170,6230,6230,6230,6230,69
20240514,130200,333984300,6220,6220,6220,6220,407
20240514,130100,331452760,6230,6230,6230,6230,207
20240514,130000,330163150,6230,6230,6230,6230,2
20240514,125900,330150690,6240,6240,6240,6240,0
20240514,125800,330150690,6240,6240,6240,6240,7
20240514,125700,330107010,6240,6240,6240,6240,1
20240514,125600,330100770,6230,6230,6230,6230,0
20240514,125500,330100770,6230,6230,6230,6230,0
20240514,125400,330100770,6230,6230,6230,6230,6
20240514,125300,330063390,6240,6240,6240,6240,0
20240514,125200,330063390,6240,6240,6240,6240,0
20240514,125100,330063390,6240,6240,6240,6240,0
20240514,125000,330063390,6240,6240,6240,6240,0
20240514,124900,330063390,6240,6240,6240,6240,0
20240514,124800,330063390,6240,6240,6240,6240,10
20240514,124700,330000990,6240,6230,6240,6230,5
20240514,124600,329969810,6230,6230,6230,6230,0
20240514,124500,329969810,6230,6230,6230,6230,18
20240514,124400,329857670,6230,6230,6230,6230,0
20240514,124300,329857670,6230,6230,6230,6230,0
20240514,124200,329857670,6230,6230,6230,6230,0
20240514,124100,329857670,6230,6230,6230,6230,0
20240514,124000,329857670,6230,6230,6230,6230,179
20240514,123900,328742500,6220,6220,6220,6220,0
20240514,123800,328742500,6220,6220,6220,6220,0
20240514,123700,328742500,6220,6220,6220,6220,0
20240514,123600,328742500,6220,6220,6220,6220,105
20240514,123500,328089400,6210,6210,6210,6210,0
20240514,123400,328089400,6210,6210,6210,6210,0
20240514,123300,328089400,6210,6210,6210,6210,0
20240514,123200,328089400,6210,6210,6210,6210,77
20240514,123100,327611230,6210,6210,6210,6210,0
20240514,123000,327611230,6210,6210,6210,6210,1
20240514,122900,327605020,6210,6200,6210,6200,138
20240514,122800,326749410,6210,6210,6210,6210,1
20240514,122700,326743200,6190,6190,6190,6190,98
20240514,122600,326136580,6200,6200,6200,6200,2
20240514,122500,326124180,6200,6200,6200,6200,0
20240514,122400,326124180,6200,6200,6200,6200,0
20240514,122300,326124180,6200,6200,6200,6200,0
20240514,122200,326124180,6200,6200,6200,6200,240
20240514,122100,324636180,6210,6210,6210,6210,0
20240514,122000,324636180,6210,6220,6220,6210,21
20240514,121900,324505760,6220,6220,6220,6220,0
20240514,121800,324505760,6220,6220,6220,6220,10
20240514,121700,324443560,6220,6220,6220,6220,0
20240514,121600,324443560,6220,6220,6220,6220,0
20240514,121500,324443560,6220,6220,6220,6220,0
20240514,121400,324443560,6220,6220,6220,6220,0
20240514,121300,324443560,6220,6220,6220,6220,0
20240514,121200,324443560,6220,6220,6220,6220,0
20240514,121100,324443560,6220,6220,6220,6220,51
20240514,121000,324126340,6220,6220,6220,6220,150
20240514,120900,323193340,6220,6220,6220,6220,0
20240514,120800,323193340,6220,6220,6220,6220,187
20240514,120700,322030200,6220,6220,6220,6220,0
20240514,120600,322030200,6220,6220,6220,6220,5
20240514,120500,321999100,6200,6200,6200,6200,0
20240514,120400,321999100,6200,6200,6200,6200,0
20240514,120300,321999100,6200,6200,6200,6200,0
20240514,120200,321999100,6200,6200,6200,6200,0
20240514,120100,321999100,6200,6200,6200,6200,0
20240514,120000,321999100,6200,6200,6200,6200,0
20240514,115900,321999100,6200,6200,6200,6200,0
20240514,115800,321999100,6200,6200,6200,6200,2
20240514,115700,321986700,6220,6220,6220,6220,1
20240514,115600,321980480,6220,6220,6220,6220,0
20240514,115500,321980480,6220,6220,6220,6220,0
20240514,115400,321980480,6220,6220,6220,6220,0
20240514,115300,321980480,6220,6220,6220,6220,0
20240514,115200,321980480,6220,6220,6220,6220,0
20240514,115100,321980480,6220,6220,6220,6220,0
20240514,115000,321980480,6220,6220,6220,6220,0
20240514,114900,321980480,6220,6220,6220,6220,0
20240514,114800,321980480,6220,6220,6220,6220,0
20240514,114700,321980480,6220,6220,6220,6220,8
20240514,114600,321930720,6210,6210,6210,6210,0
20240514,114500,321930720,6210,6210,6210,6210,0
20240514,114400,321930720,6210,6210,6210,6210,0
20240514,114300,321930720,6210,6210,6210,6210,0
20240514,114200,321930720,6210,6210,6210,6210,0
20240514,114100,321930720,6210,6210,6210,6210,0
20240514,114000,321930720,6210,6210,6210,6210,28
20240514,113900,321756840,6230,6230,6230,6220,11
20240514,113800,321688360,6230,6230,6230,6230,0
20240514,113700,321688360,6230,6220,6230,6220,2
20240514,113600,321675910,6210,6230,6230,6150,3901
20240514,113500,297587010,6240,6240,6260,6240,739
20240514,113400,292975610,6260,6260,6260,6260,4
20240514,113300,292950570,6260,6260,6260,6260,0
20240514,113200,292950570,6260,6260,6260,6260,0
20240514,113100,292950570,6260,6260,6260,6260,79
20240514,113000,292456030,6260,6260,6260,6260,0
20240514,112900,292456030,6260,6260,6260,6260,0
20240514,112800,292456030,6260,6260,6260,6260,20
20240514,112700,292330830,6270,6270,6270,6270,0
20240514,112600,292330830,6270,6250,6270,6250,51
20240514,112500,292011080,6250,6250,6250,6250,99
20240514,112400,291392330,6260,6260,6260,6260,3
20240514,112300,291373550,6270,6270,6270,6270,0
20240514,112200,291373550,6270,6270,6270,6270,0
20240514,112100,291373550,6270,6270,6270,6270,2
20240514,112000,291361010,6270,6270,6270,6270,11
20240514,111900,291292040,6240,6260,6260,6240,578
20240514,111800,287685050,6270,6270,6270,6270,1
20240514,111700,287678780,6250,6250,6250,6250,1
20240514,111600,287672530,6270,6270,6270,6270,30
20240514,111500,287484430,6270,6260,6270,6260,90
20240514,111400,286920470,6260,6260,6260,6260,1
20240514,111300,286914210,6250,6260,6260,6250,240
20240514,111200,285414010,6250,6250,6250,6250,0
20240514,111100,285414010,6250,6250,6250,6250,0
20240514,111000,285414010,6250,6250,6250,6250,0
20240514,110900,285414010,6250,6250,6250,6250,15
20240514,110800,285320260,6250,6260,6260,6250,110
20240514,110700,284632750,6270,6270,6270,6270,1
20240514,110600,284626480,6280,6230,6280,6230,52
20240514,110500,284302430,6230,6270,6290,6230,230
20240514,110400,282864210,6270,6270,6270,6270,10
20240514,110300,282801510,6280,6280,6280,6280,0
20240514,110200,282801510,6280,6280,6280,6280,3
20240514,110100,282782670,6230,6240,6240,6230,150
20240514,110000,281848050,6250,6250,6250,6250,0
20240514,105900,281848050,6250,6250,6250,6250,30
20240514,105800,281660550,6250,6250,6250,6250,1
20240514,105700,281654300,6250,6250,6250,6250,0
20240514,105600,281654300,6250,6250,6250,6250,4
20240514,105500,281629300,6240,6240,6240,6240,150
20240514,105400,280693300,6250,6260,6260,6250,2
20240514,105300,280680790,6280,6280,6280,6280,0
20240514,105200,280680790,6280,6280,6280,6280,0
20240514,105100,280680790,6280,6240,6280,6240,16
20240514,105000,280580390,6230,6230,6230,6230,0
20240514,104900,280580390,6230,6230,6230,6230,5
20240514,104800,280549240,6280,6280,6280,6280,0
20240514,104700,280549240,6280,6250,6280,6250,13
20240514,104600,280467840,6250,6250,6250,6250,22
20240514,104500,280330340,6270,6270,6270,6270,0
20240514,104400,280330340,6270,6270,6270,6270,9
20240514,104300,280273910,6270,6260,6270,6220,502
20240514,104200,277146110,6270,6270,6270,6270,1
20240514,104100,277139840,6280,6280,6280,6280,0
20240514,104000,277139840,6280,6270,6280,6270,10
20240514,103900,277077050,6280,6280,6280,6280,0
20240514,103800,277077050,6280,6280,6280,6280,0
20240514,103700,277077050,6280,6280,6280,6280,0
20240514,103600,277077050,6280,6280,6280,6280,10
20240514,103500,277014250,6280,6280,6280,6280,0
20240514,103400,277014250,6280,6280,6280,6280,0
20240514,103300,277014250,6280,6280,6280,6280,0
20240514,103200,277014250,6280,6280,6280,6280,92
20240514,103100,276436490,6280,6280,6280,6280,1
20240514,103000,276430210,6280,6280,6280,6280,51
20240514,102900,276109930,6280,6280,6280,6280,1
20240514,102800,276103650,6290,6290,6290,6290,12
20240514,102700,276028170,6280,6280,6280,6280,87
20240514,102600,275481810,6280,6280,6280,6280,0
20240514,102500,275481810,6280,6290,6290,6280,48
20240514,102400,275179900,6290,6290,6290,6290,100
20240514,102300,274550900,6300,6310,6310,6300,364
20240514,102200,272257690,6310,6300,6310,6300,461
20240514,102100,269352380,6290,6290,6290,6290,200
20240514,102000,268094380,6310,6310,6310,6310,135
20240514,101900,267242530,6310,6300,6310,6300,148
20240514,101800,266310120,6300,6280,6300,6280,1042
20240514,101700,259747900,6280,6280,6280,6280,99
20240514,101600,259126180,6280,6280,6280,6280,0
20240514,101500,259126180,6280,6280,6280,6280,0
20240514,101400,259126180,6280,6280,6280,6280,113
20240514,101300,258416540,6220,6270,6270,6220,1000
20240514,101200,252186810,6270,6270,6270,6270,8
20240514,101100,252136650,6290,6290,6290,6290,0
20240514,101000,252136650,6290,6290,6290,6290,90
20240514,100900,251570550,6300,6300,6300,6300,0
20240514,100800,251570550,6300,6300,6300,6300,48
20240514,100700,251268150,6300,6300,6300,6300,145
20240514,100600,250354650,6300,6300,6310,6300,224
20240514,100500,248943250,6300,6300,6300,6300,217
20240514,100400,247576150,6300,6300,6300,6300,80
20240514,100300,247072150,6290,6290,6290,6290,50
20240514,100200,246757650,6300,6290,6300,6290,1137
20240514,100100,239602160,6290,6290,6300,6290,1028
20240514,100000,233130040,6290,6290,6290,6290,125
20240514,095900,232343790,6290,6290,6290,6290,102
20240514,095800,231702210,6290,6290,6290,6290,110
20240514,095700,231010310,6310,6290,6310,6290,363
20240514,095600,228723870,6290,6290,6290,6290,1
20240514,095500,228717580,6300,6300,6300,6300,450
20240514,095400,225882580,6310,6310,6310,6310,0
20240514,095300,225882580,6310,6290,6310,6290,57
20240514,095200,225523720,6250,6250,6250,6250,231
20240514,095100,224079970,6250,6280,6280,6250,1016
20240514,095000,217713120,6280,6280,6280,6280,5
20240514,094900,217681720,6280,6290,6300,6280,493
20240514,094800,214581500,6310,6290,6310,6290,307
20240514,094700,212645580,6310,6310,6310,6290,237
20240514,094600,211150410,6310,6290,6310,6290,1513
20240514,094500,201623590,6270,6270,6270,6270,108
20240514,094400,200946430,6300,6270,6300,6270,48
20240514,094300,200645230,6310,6270,6310,6270,32
20240514,094200,200444510,6310,6290,6310,6270,356
20240514,094100,198209160,6290,6310,6310,6290,73
20240514,094000,197748930,6310,6300,6320,6290,2416
20240514,093900,182497440,6300,6280,6310,6280,3242
20240514,093800,162095090,6280,6250,6280,6250,262
20240514,093700,160454580,6260,6250,6260,6250,232
20240514,093600,159003860,6250,6220,6250,6220,1385
20240514,093500,150358340,6210,6210,6210,6210,0
20240514,093400,150358340,6210,6210,6210,6210,255
20240514,093300,148774790,6210,6210,6210,6210,30
20240514,093200,148588490,6210,6220,6220,6210,16
20240514,093100,148488980,6230,6220,6230,6220,1007
20240514,093000,142225240,6240,6240,6240,6240,5
20240514,092900,142194040,6240,6230,6240,6220,685
20240514,092800,137932000,6230,6230,6230,6230,0
20240514,092700,137932000,6230,6230,6230,6230,7
20240514,092600,137888390,6230,6230,6230,6230,0
20240514,092500,137888390,6230,6250,6260,6220,2769
20240514,092400,120601280,6250,6210,6250,6210,1012
20240514,092300,114288570,6210,6210,6210,6210,0
20240514,092200,114288570,6210,6220,6220,6210,843
20240514,092100,109050330,6230,6210,6240,6210,390
20240514,092000,106625410,6210,6200,6210,6200,133
20240514,091900,105800030,6200,6230,6250,6200,638
20240514,091800,101821140,6250,6240,6250,6230,1475
20240514,091700,92616970,6230,6220,6230,6190,638
20240514,091600,88648360,6220,6220,6220,6220,2320
20240514,091500,74217960,6230,6210,6230,6210,1126
20240514,091400,67209280,6210,6190,6210,6190,1251
20240514,091300,59459590,6190,6200,6200,6190,1178
20240514,091200,52161740,6200,6210,6210,6200,333
20240514,091100,50096140,6200,6230,6230,6200,304
20240514,091000,48205000,6220,6210,6220,6210,157
20240514,090900,47228930,6210,6230,6240,6210,338
20240514,090800,45128190,6230,6210,6240,6210,1802
20240514,090700,33911270,6230,6220,6230,6220,71
20240514,090600,33469090,6220,6210,6230,6180,3936
20240514,090500,8988110,6210,6190,6210,6190,335
20240514,090400,6908220,6180,6180,6180,6180,183
20240514,090300,5777280,6160,6160,6160,6160,149
20240514,090200,4859440,6140,6140,6140,6140,200
20240514,090100,3631440,6140,6140,6140,6140,420
20240514,090000,1052640,6120,6120,6120,6120,172