KissMeData/264900/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205100,152930550,8300,8300,8300,8300,382
20240514,205000,152930550,8300,8300,8300,8300,0
20240514,204900,152930550,8300,8300,8300,8300,0
20240514,204800,152930550,8300,8300,8300,8300,0
20240514,204700,152930550,8300,8300,8300,8300,0
20240514,204600,152930550,8300,8300,8300,8300,0
20240514,204500,152930550,8300,8300,8300,8300,0
20240514,204400,152930550,8300,8300,8300,8300,0
20240514,204300,152930550,8300,8300,8300,8300,0
20240514,204200,152930550,8300,8300,8300,8300,0
20240514,204100,152930550,8300,8300,8300,8300,0
20240514,204000,152930550,8300,8300,8300,8300,0
20240514,203900,152930550,8300,8300,8300,8300,0
20240514,203800,152930550,8300,8300,8300,8300,0
20240514,203700,152930550,8300,8300,8300,8300,0
20240514,203600,152930550,8300,8300,8300,8300,0
20240514,203500,152930550,8300,8300,8300,8300,0
20240514,203400,152930550,8300,8300,8300,8300,0
20240514,203300,152930550,8300,8300,8300,8300,0
20240514,203200,152930550,8300,8300,8300,8300,0
20240514,203100,152930550,8300,8300,8300,8300,0
20240514,203000,152930550,8300,8300,8300,8300,0
20240514,202900,152930550,8300,8300,8300,8300,0
20240514,202800,152930550,8300,8300,8300,8300,0
20240514,202700,152930550,8300,8300,8300,8300,0
20240514,202600,152930550,8300,8300,8300,8300,0
20240514,202500,152930550,8300,8300,8300,8300,0
20240514,202400,152930550,8300,8300,8300,8300,0
20240514,202300,152930550,8300,8300,8300,8300,0
20240514,202200,152930550,8300,8300,8300,8300,0
20240514,202100,152930550,8300,8300,8300,8300,382
20240514,202000,152930550,8300,8300,8300,8300,0
20240514,201900,152930550,8300,8300,8300,8300,0
20240514,201800,152930550,8300,8300,8300,8300,0
20240514,201700,152930550,8300,8300,8300,8300,0
20240514,201600,152930550,8300,8300,8300,8300,0
20240514,201500,152930550,8300,8300,8300,8300,0
20240514,201400,152930550,8300,8300,8300,8300,0
20240514,201300,152930550,8300,8300,8300,8300,0
20240514,201200,152930550,8300,8300,8300,8300,0
20240514,201100,152930550,8300,8300,8300,8300,0
20240514,201000,152930550,8300,8300,8300,8300,0
20240514,200900,152930550,8300,8300,8300,8300,0
20240514,200800,152930550,8300,8300,8300,8300,0
20240514,200700,152930550,8300,8300,8300,8300,0
20240514,200600,152930550,8300,8300,8300,8300,0
20240514,200500,152930550,8300,8300,8300,8300,0
20240514,200400,152930550,8300,8300,8300,8300,0
20240514,200300,152930550,8300,8300,8300,8300,0
20240514,200200,152930550,8300,8300,8300,8300,0
20240514,200100,152930550,8300,8300,8300,8300,0
20240514,200000,152930550,8300,8300,8300,8300,0
20240514,195900,152930550,8300,8300,8300,8300,0
20240514,195800,152930550,8300,8300,8300,8300,0
20240514,195700,152930550,8300,8300,8300,8300,0
20240514,195600,152930550,8300,8300,8300,8300,0
20240514,195500,152930550,8300,8300,8300,8300,0
20240514,195400,152930550,8300,8300,8300,8300,0
20240514,195300,152930550,8300,8300,8300,8300,0
20240514,195200,152930550,8300,8300,8300,8300,0
20240514,195100,152930550,8300,8300,8300,8300,382
20240514,195000,152930550,8300,8300,8300,8300,0
20240514,194900,152930550,8300,8300,8300,8300,0
20240514,194800,152930550,8300,8300,8300,8300,0
20240514,194700,152930550,8300,8300,8300,8300,0
20240514,194600,152930550,8300,8300,8300,8300,0
20240514,194500,152930550,8300,8300,8300,8300,0
20240514,194400,152930550,8300,8300,8300,8300,0
20240514,194300,152930550,8300,8300,8300,8300,0
20240514,194200,152930550,8300,8300,8300,8300,0
20240514,194100,152930550,8300,8300,8300,8300,0
20240514,194000,152930550,8300,8300,8300,8300,0
20240514,193900,152930550,8300,8300,8300,8300,0
20240514,193800,152930550,8300,8300,8300,8300,0
20240514,193700,152930550,8300,8300,8300,8300,0
20240514,193600,152930550,8300,8300,8300,8300,0
20240514,193500,152930550,8300,8300,8300,8300,0
20240514,193400,152930550,8300,8300,8300,8300,0
20240514,193300,152930550,8300,8300,8300,8300,0
20240514,193200,152930550,8300,8300,8300,8300,0
20240514,193100,152930550,8300,8300,8300,8300,0
20240514,193000,152930550,8300,8300,8300,8300,0
20240514,192900,152930550,8300,8300,8300,8300,0
20240514,192800,152930550,8300,8300,8300,8300,0
20240514,192700,152930550,8300,8300,8300,8300,0
20240514,192600,152930550,8300,8300,8300,8300,0
20240514,192500,152930550,8300,8300,8300,8300,0
20240514,192400,152930550,8300,8300,8300,8300,0
20240514,192300,152930550,8300,8300,8300,8300,0
20240514,192200,152930550,8300,8300,8300,8300,0
20240514,192100,152930550,8300,8300,8300,8300,382
20240514,192000,152930550,8300,8300,8300,8300,0
20240514,191900,152930550,8300,8300,8300,8300,0
20240514,191800,152930550,8300,8300,8300,8300,0
20240514,191700,152930550,8300,8300,8300,8300,0
20240514,191600,152930550,8300,8300,8300,8300,0
20240514,191500,152930550,8300,8300,8300,8300,0
20240514,191400,152930550,8300,8300,8300,8300,0
20240514,191300,152930550,8300,8300,8300,8300,0
20240514,191200,152930550,8300,8300,8300,8300,0
20240514,191100,152930550,8300,8300,8300,8300,0
20240514,191000,152930550,8300,8300,8300,8300,0
20240514,190900,152930550,8300,8300,8300,8300,0
20240514,190800,152930550,8300,8300,8300,8300,0
20240514,190700,152930550,8300,8300,8300,8300,0
20240514,190600,152930550,8300,8300,8300,8300,0
20240514,190500,152930550,8300,8300,8300,8300,0
20240514,190400,152930550,8300,8300,8300,8300,0
20240514,190300,152930550,8300,8300,8300,8300,0
20240514,190200,152930550,8300,8300,8300,8300,0
20240514,190100,152930550,8300,8300,8300,8300,0
20240514,190000,152930550,8300,8300,8300,8300,0
20240514,185900,152930550,8300,8300,8300,8300,0
20240514,185800,152930550,8300,8300,8300,8300,0
20240514,185700,152930550,8300,8300,8300,8300,0
20240514,185600,152930550,8300,8300,8300,8300,0
20240514,185500,152930550,8300,8300,8300,8300,0
20240514,185400,152930550,8300,8300,8300,8300,0
20240514,185300,152930550,8300,8300,8300,8300,0
20240514,185200,152930550,8300,8300,8300,8300,0
20240514,185100,152930550,8300,8300,8300,8300,382
20240514,185000,152930550,8300,8300,8300,8300,0
20240514,184900,152930550,8300,8300,8300,8300,0
20240514,184800,152930550,8300,8300,8300,8300,0
20240514,184700,152930550,8300,8300,8300,8300,0
20240514,184600,152930550,8300,8300,8300,8300,0
20240514,184500,152930550,8300,8300,8300,8300,0
20240514,184400,152930550,8300,8300,8300,8300,0
20240514,184300,152930550,8300,8300,8300,8300,0
20240514,184200,152930550,8300,8300,8300,8300,0
20240514,184100,152930550,8300,8300,8300,8300,0
20240514,184000,152930550,8300,8300,8300,8300,0
20240514,183900,152930550,8300,8300,8300,8300,0
20240514,183800,152930550,8300,8300,8300,8300,0
20240514,183700,152930550,8300,8300,8300,8300,0
20240514,183600,152930550,8300,8300,8300,8300,0
20240514,183500,152930550,8300,8300,8300,8300,0
20240514,183400,152930550,8300,8300,8300,8300,0
20240514,183300,152930550,8300,8300,8300,8300,0
20240514,183200,152930550,8300,8300,8300,8300,0
20240514,183100,152930550,8300,8300,8300,8300,0
20240514,183000,152930550,8300,8300,8300,8300,0
20240514,182900,152930550,8300,8300,8300,8300,0
20240514,182800,152930550,8300,8300,8300,8300,0
20240514,182700,152930550,8300,8300,8300,8300,0
20240514,182600,152930550,8300,8300,8300,8300,0
20240514,182500,152930550,8300,8300,8300,8300,0
20240514,182400,152930550,8300,8300,8300,8300,0
20240514,182300,152930550,8300,8300,8300,8300,0
20240514,182200,152930550,8300,8300,8300,8300,0
20240514,182100,152930550,8300,8300,8300,8300,382
20240514,182000,152930550,8300,8300,8300,8300,0
20240514,181900,152930550,8300,8300,8300,8300,0
20240514,181800,152930550,8300,8300,8300,8300,0
20240514,181700,152930550,8300,8300,8300,8300,0
20240514,181600,152930550,8300,8300,8300,8300,0
20240514,181500,152930550,8300,8300,8300,8300,0
20240514,181400,152930550,8300,8300,8300,8300,0
20240514,181300,152930550,8300,8300,8300,8300,0
20240514,181200,152930550,8300,8300,8300,8300,0
20240514,181100,152930550,8300,8300,8300,8300,0
20240514,181000,152930550,8300,8300,8300,8300,0
20240514,180900,152930550,8300,8300,8300,8300,0
20240514,180800,152930550,8300,8300,8300,8300,0
20240514,180700,152930550,8300,8300,8300,8300,0
20240514,180600,152930550,8300,8300,8300,8300,0
20240514,180500,152930550,8300,8300,8300,8300,0
20240514,180400,152930550,8300,8300,8300,8300,0
20240514,180300,152930550,8300,8300,8300,8300,0
20240514,180200,152930550,8300,8300,8300,8300,0
20240514,180100,152930550,8300,8300,8300,8300,0
20240514,180000,152930550,8300,8300,8300,8300,0
20240514,175900,152930550,8300,8300,8300,8300,0
20240514,175800,152930550,8300,8300,8300,8300,0
20240514,175700,152930550,8300,8300,8300,8300,0
20240514,175600,152930550,8300,8300,8300,8300,0
20240514,175500,152930550,8300,8300,8300,8300,0
20240514,175400,152930550,8300,8300,8300,8300,0
20240514,175300,152930550,8300,8300,8300,8300,0
20240514,175200,152930550,8300,8300,8300,8300,0
20240514,175100,152930550,8300,8300,8300,8300,382
20240514,175000,152930550,8300,8300,8300,8300,0
20240514,174900,152930550,8300,8300,8300,8300,0
20240514,174800,152930550,8300,8300,8300,8300,0
20240514,174700,152930550,8300,8300,8300,8300,0
20240514,174600,152930550,8300,8300,8300,8300,0
20240514,174500,152930550,8300,8300,8300,8300,0
20240514,174400,152930550,8300,8300,8300,8300,0
20240514,174300,152930550,8300,8300,8300,8300,0
20240514,174200,152930550,8300,8300,8300,8300,0
20240514,174100,152930550,8300,8300,8300,8300,0
20240514,174000,152930550,8300,8300,8300,8300,0
20240514,173900,152930550,8300,8300,8300,8300,0
20240514,173800,152930550,8300,8300,8300,8300,0
20240514,173700,152930550,8300,8300,8300,8300,0
20240514,173600,152930550,8300,8300,8300,8300,0
20240514,173500,152930550,8300,8300,8300,8300,0
20240514,173400,152930550,8300,8300,8300,8300,0
20240514,173300,152930550,8300,8300,8300,8300,0
20240514,173200,152930550,8300,8300,8300,8300,0
20240514,173100,152930550,8300,8300,8300,8300,0
20240514,173000,152930550,8300,8300,8300,8300,0
20240514,172900,152930550,8300,8300,8300,8300,0
20240514,172800,152930550,8300,8300,8300,8300,0
20240514,172700,152930550,8300,8300,8300,8300,0
20240514,172600,152930550,8300,8300,8300,8300,0
20240514,172500,152930550,8300,8300,8300,8300,0
20240514,172400,152930550,8300,8300,8300,8300,0
20240514,172300,152930550,8300,8300,8300,8300,0
20240514,172200,152930550,8300,8300,8300,8300,0
20240514,172100,152930550,8300,8300,8300,8300,382
20240514,172000,152930550,8300,8300,8300,8300,0
20240514,171900,152930550,8300,8300,8300,8300,0
20240514,171800,152930550,8300,8300,8300,8300,0
20240514,171700,152930550,8300,8300,8300,8300,0
20240514,171600,152930550,8300,8300,8300,8300,0
20240514,171500,152930550,8300,8300,8300,8300,0
20240514,171400,152930550,8300,8300,8300,8300,0
20240514,171300,152930550,8300,8300,8300,8300,0
20240514,171200,152930550,8300,8300,8300,8300,0
20240514,171100,152930550,8300,8300,8300,8300,0
20240514,171000,152930550,8300,8300,8300,8300,0
20240514,170900,152930550,8300,8300,8300,8300,0
20240514,170800,152930550,8300,8300,8300,8300,0
20240514,170700,152930550,8300,8300,8300,8300,0
20240514,170600,152930550,8300,8300,8300,8300,0
20240514,170500,152930550,8300,8300,8300,8300,0
20240514,170400,152930550,8300,8300,8300,8300,0
20240514,170300,152930550,8300,8300,8300,8300,0
20240514,170200,152930550,8300,8300,8300,8300,0
20240514,170100,152930550,8300,8300,8300,8300,0
20240514,170000,152930550,8300,8300,8300,8300,0
20240514,165900,152930550,8300,8300,8300,8300,0
20240514,165800,152930550,8300,8300,8300,8300,0
20240514,165700,152930550,8300,8300,8300,8300,0
20240514,165600,152930550,8300,8300,8300,8300,0
20240514,165500,152930550,8300,8300,8300,8300,0
20240514,165400,152930550,8300,8300,8300,8300,0
20240514,165300,152930550,8300,8300,8300,8300,0
20240514,165200,152930550,8300,8300,8300,8300,0
20240514,165100,152930550,8300,8300,8300,8300,382
20240514,165000,152930550,8300,8300,8300,8300,0
20240514,164900,152930550,8300,8300,8300,8300,0
20240514,164800,152930550,8300,8300,8300,8300,0
20240514,164700,152930550,8300,8300,8300,8300,0
20240514,164600,152930550,8300,8300,8300,8300,0
20240514,164500,152930550,8300,8300,8300,8300,0
20240514,164400,152930550,8300,8300,8300,8300,0
20240514,164300,152930550,8300,8300,8300,8300,0
20240514,164200,152930550,8300,8300,8300,8300,0
20240514,164100,152930550,8300,8300,8300,8300,0
20240514,164000,152930550,8300,8300,8300,8300,0
20240514,163900,152930550,8300,8300,8300,8300,0
20240514,163800,152930550,8300,8300,8300,8300,0
20240514,163700,152930550,8300,8300,8300,8300,0
20240514,163600,152930550,8300,8300,8300,8300,0
20240514,163500,152930550,8300,8300,8300,8300,0
20240514,163400,152930550,8300,8300,8300,8300,0
20240514,163300,152930550,8300,8300,8300,8300,0
20240514,163200,152930550,8300,8300,8300,8300,0
20240514,163100,152930550,8300,8300,8300,8300,0
20240514,163000,152930550,8300,8300,8300,8300,0
20240514,162900,152930550,8300,8300,8300,8300,0
20240514,162800,152930550,8300,8300,8300,8300,0
20240514,162700,152930550,8300,8300,8300,8300,0
20240514,162600,152930550,8300,8300,8300,8300,0
20240514,162500,152930550,8300,8300,8300,8300,0
20240514,162400,152930550,8300,8300,8300,8300,0
20240514,162300,152930550,8300,8300,8300,8300,0
20240514,162200,152930550,8300,8300,8300,8300,0
20240514,162100,152930550,8300,8300,8300,8300,382
20240514,162000,152930550,8300,8300,8300,8300,0
20240514,161900,152930550,8300,8300,8300,8300,0
20240514,161800,152930550,8300,8300,8300,8300,0
20240514,161700,152930550,8300,8300,8300,8300,0
20240514,161600,152930550,8300,8300,8300,8300,0
20240514,161500,152930550,8300,8300,8300,8300,0
20240514,161400,152930550,8300,8300,8300,8300,0
20240514,161300,152930550,8300,8300,8300,8300,0
20240514,161200,152930550,8300,8300,8300,8300,0
20240514,161100,152930550,8300,8300,8300,8300,0
20240514,161000,152930550,8300,8300,8300,8300,0
20240514,160900,152930550,8300,8300,8300,8300,0
20240514,160800,152930550,8300,8300,8300,8300,0
20240514,160700,152930550,8300,8300,8300,8300,0
20240514,160600,152930550,8300,8300,8300,8300,0
20240514,160500,152930550,8300,8300,8300,8300,0
20240514,160400,152930550,8300,8300,8300,8300,0
20240514,160300,152930550,8300,8300,8300,8300,0
20240514,160200,152930550,8300,8300,8300,8300,0
20240514,160100,152930550,8300,8300,8300,8300,0
20240514,160000,152930550,8300,8300,8300,8300,0
20240514,155900,152930550,8300,8300,8300,8300,0
20240514,155800,152930550,8300,8300,8300,8300,0
20240514,155700,152930550,8300,8300,8300,8300,0
20240514,155600,152930550,8300,8300,8300,8300,0
20240514,155500,152930550,8300,8300,8300,8300,0
20240514,155400,152930550,8300,8300,8300,8300,0
20240514,155300,152930550,8300,8300,8300,8300,0
20240514,155200,152930550,8300,8300,8300,8300,0
20240514,155100,152930550,8300,8300,8300,8300,382
20240514,155000,152930550,8300,8300,8300,8300,0
20240514,154900,152930550,8300,8300,8300,8300,0
20240514,154800,152930550,8300,8300,8300,8300,0
20240514,154700,152930550,8300,8300,8300,8300,0
20240514,154600,152930550,8300,8300,8300,8300,0
20240514,154500,152930550,8300,8300,8300,8300,0
20240514,154400,152930550,8300,8300,8300,8300,0
20240514,154300,152930550,8300,8300,8300,8300,0
20240514,154200,152930550,8300,8300,8300,8300,0
20240514,154100,152930550,8300,8300,8300,8300,0
20240514,154000,152930550,8300,8300,8300,8300,0
20240514,153900,152930550,8300,8300,8300,8300,0
20240514,153800,152930550,8300,8300,8300,8300,0
20240514,153700,152930550,8300,8300,8300,8300,0
20240514,153600,152930550,8300,8300,8300,8300,0
20240514,153500,152930550,8300,8300,8300,8300,0
20240514,153400,152930550,8300,8300,8300,8300,0
20240514,153300,152930550,8300,8300,8300,8300,0
20240514,153200,152930550,8300,8300,8300,8300,0
20240514,153100,152930550,8300,8300,8300,8300,0
20240514,153000,152930550,8300,8300,8300,8300,382
20240514,152900,149759950,8340,8340,8340,8340,0
20240514,152800,149759950,8340,8340,8340,8340,0
20240514,152700,149759950,8340,8340,8340,8340,0
20240514,152600,149759950,8340,8340,8340,8340,0
20240514,152500,149759950,8340,8340,8340,8340,0
20240514,152400,149759950,8340,8340,8340,8340,0
20240514,152300,149759950,8340,8340,8340,8340,0
20240514,152200,149759950,8340,8340,8340,8340,0
20240514,152100,149759950,8340,8340,8340,8340,0
20240514,152000,149759950,8340,8340,8340,8340,0
20240514,151900,149759950,8340,8340,8340,8340,0
20240514,151800,149759950,8340,8340,8340,8340,10
20240514,151700,149676550,8340,8340,8340,8340,0
20240514,151600,149676550,8340,8340,8340,8340,0
20240514,151500,149676550,8340,8340,8340,8340,1
20240514,151400,149668210,8310,8310,8310,8310,0
20240514,151300,149668210,8310,8310,8310,8310,0
20240514,151200,149668210,8310,8310,8310,8310,0
20240514,151100,149668210,8310,8310,8310,8310,0
20240514,151000,149668210,8310,8310,8310,8310,0
20240514,150900,149668210,8310,8310,8310,8310,0
20240514,150800,149668210,8310,8310,8310,8310,1188
20240514,150700,139795930,8310,8310,8310,8310,103
20240514,150600,138940000,8310,8310,8310,8310,0
20240514,150500,138940000,8310,8310,8310,8310,0
20240514,150400,138940000,8310,8310,8310,8310,0
20240514,150300,138940000,8310,8310,8310,8310,0
20240514,150200,138940000,8310,8330,8330,8310,260
20240514,150100,136779370,8300,8300,8300,8300,0
20240514,150000,136779370,8300,8300,8300,8300,0
20240514,145900,136779370,8300,8300,8300,8300,0
20240514,145800,136779370,8300,8300,8300,8300,0
20240514,145700,136779370,8300,8320,8320,8300,140
20240514,145600,135617330,8370,8360,8370,8360,2
20240514,145500,135600600,8300,8300,8300,8300,0
20240514,145400,135600600,8300,8360,8380,8300,1630
20240514,145300,121962150,8360,8360,8360,8360,510
20240514,145200,117698550,8360,8360,8360,8360,0
20240514,145100,117698550,8360,8360,8360,8360,302
20240514,145000,115173830,8360,8360,8360,8360,0
20240514,144900,115173830,8360,8350,8360,8350,2119
20240514,144800,97461380,8340,8340,8340,8340,300
20240514,144700,94959380,8350,8350,8350,8350,0
20240514,144600,94959380,8350,8320,8350,8320,5000
20240514,144500,53262340,8280,8280,8280,8280,0
20240514,144400,53262340,8280,8280,8280,8280,0
20240514,144300,53262340,8280,8280,8280,8280,0
20240514,144200,53262340,8280,8280,8280,8280,0
20240514,144100,53262340,8280,8280,8280,8280,0
20240514,144000,53262340,8280,8280,8280,8280,0
20240514,143900,53262340,8280,8280,8280,8280,0
20240514,143800,53262340,8280,8280,8280,8280,0
20240514,143700,53262340,8280,8280,8280,8280,5
20240514,143600,53220940,8280,8280,8280,8280,12
20240514,143500,53121580,8280,8280,8280,8280,0
20240514,143400,53121580,8280,8280,8280,8280,0
20240514,143300,53121580,8280,8280,8280,8280,0
20240514,143200,53121580,8280,8280,8280,8280,0
20240514,143100,53121580,8280,8280,8280,8280,0
20240514,143000,53121580,8280,8280,8280,8280,0
20240514,142900,53121580,8280,8280,8280,8280,0
20240514,142800,53121580,8280,8280,8280,8280,0
20240514,142700,53121580,8280,8280,8280,8280,0
20240514,142600,53121580,8280,8280,8280,8280,0
20240514,142500,53121580,8280,8280,8280,8280,0
20240514,142400,53121580,8280,8290,8290,8280,205
20240514,142300,51423850,8320,8320,8320,8320,0
20240514,142200,51423850,8320,8320,8320,8320,10
20240514,142100,51340650,8300,8300,8300,8300,0
20240514,142000,51340650,8300,8300,8300,8300,1
20240514,141900,51332350,8290,8290,8290,8290,0
20240514,141800,51332350,8290,8290,8290,8290,0
20240514,141700,51332350,8290,8290,8290,8290,0
20240514,141600,51332350,8290,8290,8290,8290,2
20240514,141500,51315770,8270,8270,8270,8270,0
20240514,141400,51315770,8270,8270,8270,8270,0
20240514,141300,51315770,8270,8270,8270,8270,0
20240514,141200,51315770,8270,8270,8270,8270,0
20240514,141100,51315770,8270,8270,8270,8270,0
20240514,141000,51315770,8270,8270,8270,8270,0
20240514,140900,51315770,8270,8270,8270,8270,0
20240514,140800,51315770,8270,8270,8270,8270,0
20240514,140700,51315770,8270,8270,8270,8270,0
20240514,140600,51315770,8270,8270,8270,8270,0
20240514,140500,51315770,8270,8270,8270,8270,0
20240514,140400,51315770,8270,8270,8270,8270,0
20240514,140300,51315770,8270,8270,8270,8270,0
20240514,140200,51315770,8270,8270,8270,8270,0
20240514,140100,51315770,8270,8270,8270,8270,0
20240514,140000,51315770,8270,8270,8270,8270,0
20240514,135900,51315770,8270,8270,8270,8270,0
20240514,135800,51315770,8270,8270,8270,8270,0
20240514,135700,51315770,8270,8270,8270,8270,0
20240514,135600,51315770,8270,8270,8270,8270,0
20240514,135500,51315770,8270,8270,8270,8270,45
20240514,135400,50943620,8280,8290,8290,8280,124
20240514,135300,49916690,8290,8290,8290,8290,0
20240514,135200,49916690,8290,8290,8290,8290,0
20240514,135100,49916690,8290,8290,8290,8290,0
20240514,135000,49916690,8290,8290,8290,8290,0
20240514,134900,49916690,8290,8290,8290,8290,0
20240514,134800,49916690,8290,8290,8290,8290,0
20240514,134700,49916690,8290,8290,8290,8290,0
20240514,134600,49916690,8290,8290,8290,8290,0
20240514,134500,49916690,8290,8290,8290,8290,0
20240514,134400,49916690,8290,8290,8290,8290,0
20240514,134300,49916690,8290,8290,8290,8290,0
20240514,134200,49916690,8290,8290,8290,8290,0
20240514,134100,49916690,8290,8290,8290,8290,0
20240514,134000,49916690,8290,8290,8290,8290,0
20240514,133900,49916690,8290,8290,8290,8290,0
20240514,133800,49916690,8290,8290,8290,8290,0
20240514,133700,49916690,8290,8290,8290,8290,0
20240514,133600,49916690,8290,8290,8290,8290,0
20240514,133500,49916690,8290,8290,8290,8290,0
20240514,133400,49916690,8290,8290,8290,8290,0
20240514,133300,49916690,8290,8290,8290,8290,0
20240514,133200,49916690,8290,8290,8290,8290,0
20240514,133100,49916690,8290,8290,8290,8290,0
20240514,133000,49916690,8290,8290,8290,8290,0
20240514,132900,49916690,8290,8290,8290,8290,0
20240514,132800,49916690,8290,8290,8290,8290,66
20240514,132700,49369550,8290,8300,8300,8290,366
20240514,132600,46334580,8300,8300,8300,8300,0
20240514,132500,46334580,8300,8300,8300,8300,18
20240514,132400,46185180,8290,8290,8290,8290,0
20240514,132300,46185180,8290,8290,8290,8290,0
20240514,132200,46185180,8290,8290,8290,8290,0
20240514,132100,46185180,8290,8290,8290,8290,0
20240514,132000,46185180,8290,8290,8290,8290,0
20240514,131900,46185180,8290,8290,8290,8290,138
20240514,131800,45041160,8290,8290,8290,8290,0
20240514,131700,45041160,8290,8290,8290,8290,0
20240514,131600,45041160,8290,8290,8290,8290,0
20240514,131500,45041160,8290,8290,8290,8290,0
20240514,131400,45041160,8290,8290,8290,8290,0
20240514,131300,45041160,8290,8300,8300,8290,30
20240514,131200,44792250,8320,8320,8320,8320,1
20240514,131100,44783930,8300,8300,8300,8300,0
20240514,131000,44783930,8300,8300,8300,8300,0
20240514,130900,44783930,8300,8300,8300,8300,0
20240514,130800,44783930,8300,8300,8300,8300,2
20240514,130700,44767330,8300,8300,8300,8300,0
20240514,130600,44767330,8300,8300,8300,8300,0
20240514,130500,44767330,8300,8300,8300,8300,0
20240514,130400,44767330,8300,8300,8300,8300,0
20240514,130300,44767330,8300,8300,8300,8300,24
20240514,130200,44568130,8330,8330,8330,8330,0
20240514,130100,44568130,8330,8330,8330,8330,0
20240514,130000,44568130,8330,8330,8330,8330,0
20240514,125900,44568130,8330,8330,8330,8330,0
20240514,125800,44568130,8330,8330,8330,8330,0
20240514,125700,44568130,8330,8330,8330,8330,0
20240514,125600,44568130,8330,8330,8330,8330,0
20240514,125500,44568130,8330,8330,8330,8330,60
20240514,125400,44068330,8340,8340,8340,8340,0
20240514,125300,44068330,8340,8340,8340,8340,0
20240514,125200,44068330,8340,8340,8340,8340,0
20240514,125100,44068330,8340,8340,8340,8340,3
20240514,125000,44043310,8290,8290,8290,8290,0
20240514,124900,44043310,8290,8290,8290,8290,0
20240514,124800,44043310,8290,8290,8290,8290,0
20240514,124700,44043310,8290,8290,8290,8290,0
20240514,124600,44043310,8290,8290,8290,8290,0
20240514,124500,44043310,8290,8290,8290,8290,0
20240514,124400,44043310,8290,8290,8290,8290,0
20240514,124300,44043310,8290,8290,8290,8290,0
20240514,124200,44043310,8290,8290,8290,8290,0
20240514,124100,44043310,8290,8290,8290,8290,0
20240514,124000,44043310,8290,8290,8290,8290,0
20240514,123900,44043310,8290,8290,8290,8290,0
20240514,123800,44043310,8290,8290,8290,8290,0
20240514,123700,44043310,8290,8290,8290,8290,0
20240514,123600,44043310,8290,8290,8290,8290,0
20240514,123500,44043310,8290,8290,8290,8290,0
20240514,123400,44043310,8290,8290,8290,8290,0
20240514,123300,44043310,8290,8290,8290,8290,0
20240514,123200,44043310,8290,8300,8300,8290,7
20240514,123100,43985230,8300,8300,8300,8300,0
20240514,123000,43985230,8300,8300,8300,8300,0
20240514,122900,43985230,8300,8300,8300,8300,77
20240514,122800,43346130,8300,8300,8300,8300,0
20240514,122700,43346130,8300,8300,8300,8300,0
20240514,122600,43346130,8300,8300,8300,8300,8
20240514,122500,43279730,8300,8300,8300,8300,0
20240514,122400,43279730,8300,8300,8300,8300,0
20240514,122300,43279730,8300,8300,8300,8300,0
20240514,122200,43279730,8300,8300,8300,8300,0
20240514,122100,43279730,8300,8300,8300,8300,0
20240514,122000,43279730,8300,8300,8300,8300,91
20240514,121900,42524430,8300,8300,8300,8300,0
20240514,121800,42524430,8300,8300,8300,8300,0
20240514,121700,42524430,8300,8300,8300,8300,0
20240514,121600,42524430,8300,8300,8300,8300,0
20240514,121500,42524430,8300,8300,8300,8300,0
20240514,121400,42524430,8300,8300,8300,8300,0
20240514,121300,42524430,8300,8300,8300,8300,0
20240514,121200,42524430,8300,8300,8300,8300,0
20240514,121100,42524430,8300,8300,8300,8300,0
20240514,121000,42524430,8300,8300,8300,8300,0
20240514,120900,42524430,8300,8300,8300,8300,0
20240514,120800,42524430,8300,8300,8300,8300,0
20240514,120700,42524430,8300,8300,8300,8300,0
20240514,120600,42524430,8300,8300,8300,8300,0
20240514,120500,42524430,8300,8300,8300,8300,0
20240514,120400,42524430,8300,8300,8300,8300,0
20240514,120300,42524430,8300,8300,8300,8300,0
20240514,120200,42524430,8300,8300,8300,8300,0
20240514,120100,42524430,8300,8300,8300,8300,0
20240514,120000,42524430,8300,8300,8300,8300,0
20240514,115900,42524430,8300,8300,8300,8300,0
20240514,115800,42524430,8300,8300,8300,8300,0
20240514,115700,42524430,8300,8300,8300,8300,0
20240514,115600,42524430,8300,8300,8300,8300,0
20240514,115500,42524430,8300,8300,8300,8300,0
20240514,115400,42524430,8300,8300,8300,8300,0
20240514,115300,42524430,8300,8300,8300,8300,0
20240514,115200,42524430,8300,8300,8300,8300,150
20240514,115100,41279430,8310,8310,8310,8310,0
20240514,115000,41279430,8310,8310,8310,8310,70
20240514,114900,40697730,8310,8310,8310,8310,20
20240514,114800,40531530,8300,8300,8300,8300,40
20240514,114700,40199530,8300,8300,8300,8300,33
20240514,114600,39925630,8330,8330,8330,8330,0
20240514,114500,39925630,8330,8330,8330,8330,0
20240514,114400,39925630,8330,8330,8330,8330,0
20240514,114300,39925630,8330,8330,8330,8330,0
20240514,114200,39925630,8330,8330,8330,8330,0
20240514,114100,39925630,8330,8330,8330,8330,0
20240514,114000,39925630,8330,8330,8330,8330,0
20240514,113900,39925630,8330,8330,8330,8330,0
20240514,113800,39925630,8330,8330,8330,8330,0
20240514,113700,39925630,8330,8330,8330,8330,0
20240514,113600,39925630,8330,8330,8330,8330,0
20240514,113500,39925630,8330,8330,8330,8330,0
20240514,113400,39925630,8330,8330,8330,8330,0
20240514,113300,39925630,8330,8330,8330,8330,0
20240514,113200,39925630,8330,8330,8330,8330,0
20240514,113100,39925630,8330,8330,8330,8330,0
20240514,113000,39925630,8330,8330,8330,8330,0
20240514,112900,39925630,8330,8330,8330,8330,0
20240514,112800,39925630,8330,8330,8330,8330,0
20240514,112700,39925630,8330,8330,8330,8330,0
20240514,112600,39925630,8330,8330,8330,8330,0
20240514,112500,39925630,8330,8330,8330,8330,0
20240514,112400,39925630,8330,8330,8330,8330,0
20240514,112300,39925630,8330,8330,8330,8330,0
20240514,112200,39925630,8330,8330,8330,8330,0
20240514,112100,39925630,8330,8330,8330,8330,0
20240514,112000,39925630,8330,8330,8330,8330,0
20240514,111900,39925630,8330,8330,8330,8330,45
20240514,111800,39550780,8340,8340,8340,8340,0
20240514,111700,39550780,8340,8340,8340,8340,0
20240514,111600,39550780,8340,8340,8340,8340,0
20240514,111500,39550780,8340,8340,8340,8340,0
20240514,111400,39550780,8340,8340,8340,8340,0
20240514,111300,39550780,8340,8340,8340,8340,0
20240514,111200,39550780,8340,8340,8340,8340,0
20240514,111100,39550780,8340,8340,8340,8340,0
20240514,111000,39550780,8340,8340,8340,8340,0
20240514,110900,39550780,8340,8340,8340,8340,0
20240514,110800,39550780,8340,8340,8340,8340,0
20240514,110700,39550780,8340,8340,8340,8340,0
20240514,110600,39550780,8340,8340,8340,8340,0
20240514,110500,39550780,8340,8340,8340,8340,0
20240514,110400,39550780,8340,8340,8340,8340,0
20240514,110300,39550780,8340,8340,8340,8340,0
20240514,110200,39550780,8340,8340,8340,8340,0
20240514,110100,39550780,8340,8340,8340,8340,1
20240514,110000,39542440,8300,8300,8300,8300,0
20240514,105900,39542440,8300,8300,8300,8300,0
20240514,105800,39542440,8300,8300,8300,8300,0
20240514,105700,39542440,8300,8300,8300,8300,0
20240514,105600,39542440,8300,8300,8300,8300,0
20240514,105500,39542440,8300,8300,8300,8300,1
20240514,105400,39534140,8340,8340,8340,8340,0
20240514,105300,39534140,8340,8340,8340,8340,758
20240514,105200,33212420,8340,8340,8340,8340,0
20240514,105100,33212420,8340,8340,8340,8340,0
20240514,105000,33212420,8340,8340,8340,8340,99
20240514,104900,32386760,8340,8340,8340,8340,2
20240514,104800,32370080,8340,8340,8340,8340,0
20240514,104700,32370080,8340,8330,8340,8330,5
20240514,104600,32328410,8290,8290,8290,8290,1
20240514,104500,32320120,8290,8290,8290,8290,0
20240514,104400,32320120,8290,8290,8290,8290,0
20240514,104300,32320120,8290,8290,8290,8290,0
20240514,104200,32320120,8290,8290,8290,8290,0
20240514,104100,32320120,8290,8290,8290,8290,0
20240514,104000,32320120,8290,8290,8290,8290,0
20240514,103900,32320120,8290,8290,8290,8290,100
20240514,103800,31491120,8290,8290,8290,8290,0
20240514,103700,31491120,8290,8290,8290,8290,0
20240514,103600,31491120,8290,8290,8290,8290,0
20240514,103500,31491120,8290,8290,8290,8290,0
20240514,103400,31491120,8290,8290,8290,8290,0
20240514,103300,31491120,8290,8290,8290,8290,40
20240514,103200,31159520,8290,8290,8290,8290,0
20240514,103100,31159520,8290,8290,8290,8290,0
20240514,103000,31159520,8290,8290,8290,8290,0
20240514,102900,31159520,8290,8290,8290,8290,0
20240514,102800,31159520,8290,8290,8290,8290,0
20240514,102700,31159520,8290,8300,8300,8290,277
20240514,102600,28862320,8330,8330,8330,8330,0
20240514,102500,28862320,8330,8330,8330,8330,0
20240514,102400,28862320,8330,8330,8330,8330,0
20240514,102300,28862320,8330,8330,8330,8330,0
20240514,102200,28862320,8330,8330,8330,8330,0
20240514,102100,28862320,8330,8330,8330,8330,113
20240514,102000,27921030,8330,8330,8330,8330,5
20240514,101900,27879380,8330,8330,8330,8330,0
20240514,101800,27879380,8330,8330,8330,8330,0
20240514,101700,27879380,8330,8330,8330,8330,0
20240514,101600,27879380,8330,8330,8330,8330,5
20240514,101500,27837730,8330,8320,8330,8320,700
20240514,101400,22008530,8290,8290,8290,8290,0
20240514,101300,22008530,8290,8290,8290,8290,0
20240514,101200,22008530,8290,8300,8300,8290,80
20240514,101100,21345300,8320,8320,8320,8320,0
20240514,101000,21345300,8320,8320,8320,8320,20
20240514,100900,21178900,8330,8330,8330,8330,0
20240514,100800,21178900,8330,8330,8330,8330,0
20240514,100700,21178900,8330,8330,8330,8330,0
20240514,100600,21178900,8330,8330,8330,8330,0
20240514,100500,21178900,8330,8330,8330,8330,0
20240514,100400,21178900,8330,8330,8330,8330,6
20240514,100300,21128920,8330,8320,8330,8320,163
20240514,100200,19771860,8330,8330,8330,8330,0
20240514,100100,19771860,8330,8330,8330,8330,6
20240514,100000,19721880,8320,8330,8330,8320,34
20240514,095900,19438900,8330,8330,8330,8330,13
20240514,095800,19330610,8320,8320,8320,8320,0
20240514,095700,19330610,8320,8320,8320,8320,1
20240514,095600,19322290,8330,8330,8330,8330,10
20240514,095500,19238990,8330,8330,8330,8330,1
20240514,095400,19230660,8350,8330,8350,8330,120
20240514,095300,18228960,8330,8330,8330,8330,3
20240514,095200,18203970,8330,8330,8330,8330,1
20240514,095100,18195640,8320,8320,8320,8320,6
20240514,095000,18145720,8320,8320,8320,8320,2
20240514,094900,18129080,8320,8320,8320,8320,1
20240514,094800,18120760,8320,8320,8320,8320,0
20240514,094700,18120760,8320,8320,8320,8320,0
20240514,094600,18120760,8320,8320,8320,8320,0
20240514,094500,18120760,8320,8320,8320,8320,1
20240514,094400,18112440,8280,8280,8280,8280,0
20240514,094300,18112440,8280,8280,8280,8280,0
20240514,094200,18112440,8280,8280,8280,8280,1
20240514,094100,18104160,8320,8320,8320,8320,0
20240514,094000,18104160,8320,8320,8320,8320,1
20240514,093900,18095840,8320,8320,8320,8320,2
20240514,093800,18079200,8320,8310,8320,8310,663
20240514,093700,12563170,8310,8310,8310,8310,16
20240514,093600,12430210,8310,8310,8310,8310,0
20240514,093500,12430210,8310,8310,8310,8310,1
20240514,093400,12421900,8310,8310,8310,8310,37
20240514,093300,12114430,8320,8320,8320,8320,0
20240514,093200,12114430,8320,8320,8320,8320,0
20240514,093100,12114430,8320,8320,8320,8320,0
20240514,093000,12114430,8320,8320,8320,8320,21
20240514,092900,11939710,8320,8320,8320,8320,0
20240514,092800,11939710,8320,8320,8320,8320,0
20240514,092700,11939710,8320,8320,8320,8320,0
20240514,092600,11939710,8320,8320,8320,8320,2
20240514,092500,11923070,8320,8320,8320,8320,1
20240514,092400,11914750,8320,8320,8320,8320,13
20240514,092300,11806590,8320,8320,8320,8320,0
20240514,092200,11806590,8320,8320,8320,8320,0
20240514,092100,11806590,8320,8320,8330,8320,41
20240514,092000,11465170,8320,8320,8320,8320,0
20240514,091900,11465170,8320,8320,8320,8320,6
20240514,091800,11415250,8330,8320,8330,8320,20
20240514,091700,11248840,8360,8360,8360,8360,0
20240514,091600,11248840,8360,8360,8360,8360,0
20240514,091500,11248840,8360,8320,8360,8320,585
20240514,091400,6360520,8350,8350,8350,8350,0
20240514,091300,6360520,8350,8330,8350,8330,697
20240514,091200,549780,8330,8330,8330,8330,0
20240514,091100,549780,8330,8330,8330,8330,0
20240514,091000,549780,8330,8330,8330,8330,0
20240514,090900,549780,8330,8330,8330,8330,0
20240514,090800,549780,8330,8330,8330,8330,43
20240514,090700,191590,8330,8330,8330,8330,0
20240514,090600,191590,8330,8330,8330,8330,0
20240514,090500,191590,8330,8330,8330,8330,0
20240514,090400,191590,8330,8330,8330,8330,0
20240514,090300,191590,8330,8330,8330,8330,2
20240514,090200,174930,8330,8330,8330,8330,10
20240514,090100,91630,8330,8330,8330,8330,0
20240514,090000,91630,8330,8330,8330,8330,11