KissMeData/277880/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205400,252560390,7730,7730,7730,7730,118
20240514,205300,252560390,7730,7730,7730,7730,0
20240514,205200,252560390,7730,7730,7730,7730,0
20240514,205100,252560390,7730,7730,7730,7730,0
20240514,205000,252560390,7730,7730,7730,7730,0
20240514,204900,252560390,7730,7730,7730,7730,0
20240514,204800,252560390,7730,7730,7730,7730,0
20240514,204700,252560390,7730,7730,7730,7730,0
20240514,204600,252560390,7730,7730,7730,7730,0
20240514,204500,252560390,7730,7730,7730,7730,0
20240514,204400,252560390,7730,7730,7730,7730,0
20240514,204300,252560390,7730,7730,7730,7730,0
20240514,204200,252560390,7730,7730,7730,7730,0
20240514,204100,252560390,7730,7730,7730,7730,0
20240514,204000,252560390,7730,7730,7730,7730,0
20240514,203900,252560390,7730,7730,7730,7730,0
20240514,203800,252560390,7730,7730,7730,7730,0
20240514,203700,252560390,7730,7730,7730,7730,0
20240514,203600,252560390,7730,7730,7730,7730,0
20240514,203500,252560390,7730,7730,7730,7730,0
20240514,203400,252560390,7730,7730,7730,7730,0
20240514,203300,252560390,7730,7730,7730,7730,0
20240514,203200,252560390,7730,7730,7730,7730,0
20240514,203100,252560390,7730,7730,7730,7730,0
20240514,203000,252560390,7730,7730,7730,7730,0
20240514,202900,252560390,7730,7730,7730,7730,0
20240514,202800,252560390,7730,7730,7730,7730,0
20240514,202700,252560390,7730,7730,7730,7730,0
20240514,202600,252560390,7730,7730,7730,7730,0
20240514,202500,252560390,7730,7730,7730,7730,0
20240514,202400,252560390,7730,7730,7730,7730,118
20240514,202300,252560390,7730,7730,7730,7730,0
20240514,202200,252560390,7730,7730,7730,7730,0
20240514,202100,252560390,7730,7730,7730,7730,0
20240514,202000,252560390,7730,7730,7730,7730,0
20240514,201900,252560390,7730,7730,7730,7730,0
20240514,201800,252560390,7730,7730,7730,7730,0
20240514,201700,252560390,7730,7730,7730,7730,0
20240514,201600,252560390,7730,7730,7730,7730,0
20240514,201500,252560390,7730,7730,7730,7730,0
20240514,201400,252560390,7730,7730,7730,7730,0
20240514,201300,252560390,7730,7730,7730,7730,0
20240514,201200,252560390,7730,7730,7730,7730,0
20240514,201100,252560390,7730,7730,7730,7730,0
20240514,201000,252560390,7730,7730,7730,7730,0
20240514,200900,252560390,7730,7730,7730,7730,0
20240514,200800,252560390,7730,7730,7730,7730,0
20240514,200700,252560390,7730,7730,7730,7730,0
20240514,200600,252560390,7730,7730,7730,7730,0
20240514,200500,252560390,7730,7730,7730,7730,0
20240514,200400,252560390,7730,7730,7730,7730,0
20240514,200300,252560390,7730,7730,7730,7730,0
20240514,200200,252560390,7730,7730,7730,7730,0
20240514,200100,252560390,7730,7730,7730,7730,0
20240514,200000,252560390,7730,7730,7730,7730,0
20240514,195900,252560390,7730,7730,7730,7730,0
20240514,195800,252560390,7730,7730,7730,7730,0
20240514,195700,252560390,7730,7730,7730,7730,0
20240514,195600,252560390,7730,7730,7730,7730,0
20240514,195500,252560390,7730,7730,7730,7730,0
20240514,195400,252560390,7730,7730,7730,7730,118
20240514,195300,252560390,7730,7730,7730,7730,0
20240514,195200,252560390,7730,7730,7730,7730,0
20240514,195100,252560390,7730,7730,7730,7730,0
20240514,195000,252560390,7730,7730,7730,7730,0
20240514,194900,252560390,7730,7730,7730,7730,0
20240514,194800,252560390,7730,7730,7730,7730,0
20240514,194700,252560390,7730,7730,7730,7730,0
20240514,194600,252560390,7730,7730,7730,7730,0
20240514,194500,252560390,7730,7730,7730,7730,0
20240514,194400,252560390,7730,7730,7730,7730,0
20240514,194300,252560390,7730,7730,7730,7730,0
20240514,194200,252560390,7730,7730,7730,7730,0
20240514,194100,252560390,7730,7730,7730,7730,0
20240514,194000,252560390,7730,7730,7730,7730,0
20240514,193900,252560390,7730,7730,7730,7730,0
20240514,193800,252560390,7730,7730,7730,7730,0
20240514,193700,252560390,7730,7730,7730,7730,0
20240514,193600,252560390,7730,7730,7730,7730,0
20240514,193500,252560390,7730,7730,7730,7730,0
20240514,193400,252560390,7730,7730,7730,7730,0
20240514,193300,252560390,7730,7730,7730,7730,0
20240514,193200,252560390,7730,7730,7730,7730,0
20240514,193100,252560390,7730,7730,7730,7730,0
20240514,193000,252560390,7730,7730,7730,7730,0
20240514,192900,252560390,7730,7730,7730,7730,0
20240514,192800,252560390,7730,7730,7730,7730,0
20240514,192700,252560390,7730,7730,7730,7730,0
20240514,192600,252560390,7730,7730,7730,7730,0
20240514,192500,252560390,7730,7730,7730,7730,0
20240514,192400,252560390,7730,7730,7730,7730,118
20240514,192300,252560390,7730,7730,7730,7730,0
20240514,192200,252560390,7730,7730,7730,7730,0
20240514,192100,252560390,7730,7730,7730,7730,0
20240514,192000,252560390,7730,7730,7730,7730,0
20240514,191900,252560390,7730,7730,7730,7730,0
20240514,191800,252560390,7730,7730,7730,7730,0
20240514,191700,252560390,7730,7730,7730,7730,0
20240514,191600,252560390,7730,7730,7730,7730,0
20240514,191500,252560390,7730,7730,7730,7730,0
20240514,191400,252560390,7730,7730,7730,7730,0
20240514,191300,252560390,7730,7730,7730,7730,0
20240514,191200,252560390,7730,7730,7730,7730,0
20240514,191100,252560390,7730,7730,7730,7730,0
20240514,191000,252560390,7730,7730,7730,7730,0
20240514,190900,252560390,7730,7730,7730,7730,0
20240514,190800,252560390,7730,7730,7730,7730,0
20240514,190700,252560390,7730,7730,7730,7730,0
20240514,190600,252560390,7730,7730,7730,7730,0
20240514,190500,252560390,7730,7730,7730,7730,0
20240514,190400,252560390,7730,7730,7730,7730,0
20240514,190300,252560390,7730,7730,7730,7730,0
20240514,190200,252560390,7730,7730,7730,7730,0
20240514,190100,252560390,7730,7730,7730,7730,0
20240514,190000,252560390,7730,7730,7730,7730,0
20240514,185900,252560390,7730,7730,7730,7730,0
20240514,185800,252560390,7730,7730,7730,7730,0
20240514,185700,252560390,7730,7730,7730,7730,0
20240514,185600,252560390,7730,7730,7730,7730,0
20240514,185500,252560390,7730,7730,7730,7730,0
20240514,185400,252560390,7730,7730,7730,7730,118
20240514,185300,252560390,7730,7730,7730,7730,0
20240514,185200,252560390,7730,7730,7730,7730,0
20240514,185100,252560390,7730,7730,7730,7730,0
20240514,185000,252560390,7730,7730,7730,7730,0
20240514,184900,252560390,7730,7730,7730,7730,0
20240514,184800,252560390,7730,7730,7730,7730,0
20240514,184700,252560390,7730,7730,7730,7730,0
20240514,184600,252560390,7730,7730,7730,7730,0
20240514,184500,252560390,7730,7730,7730,7730,0
20240514,184400,252560390,7730,7730,7730,7730,0
20240514,184300,252560390,7730,7730,7730,7730,0
20240514,184200,252560390,7730,7730,7730,7730,0
20240514,184100,252560390,7730,7730,7730,7730,0
20240514,184000,252560390,7730,7730,7730,7730,0
20240514,183900,252560390,7730,7730,7730,7730,0
20240514,183800,252560390,7730,7730,7730,7730,0
20240514,183700,252560390,7730,7730,7730,7730,0
20240514,183600,252560390,7730,7730,7730,7730,0
20240514,183500,252560390,7730,7730,7730,7730,0
20240514,183400,252560390,7730,7730,7730,7730,0
20240514,183300,252560390,7730,7730,7730,7730,0
20240514,183200,252560390,7730,7730,7730,7730,0
20240514,183100,252560390,7730,7730,7730,7730,0
20240514,183000,252560390,7730,7730,7730,7730,0
20240514,182900,252560390,7730,7730,7730,7730,0
20240514,182800,252560390,7730,7730,7730,7730,0
20240514,182700,252560390,7730,7730,7730,7730,0
20240514,182600,252560390,7730,7730,7730,7730,0
20240514,182500,252560390,7730,7730,7730,7730,0
20240514,182400,252560390,7730,7730,7730,7730,118
20240514,182300,252560390,7730,7730,7730,7730,0
20240514,182200,252560390,7730,7730,7730,7730,0
20240514,182100,252560390,7730,7730,7730,7730,0
20240514,182000,252560390,7730,7730,7730,7730,0
20240514,181900,252560390,7730,7730,7730,7730,0
20240514,181800,252560390,7730,7730,7730,7730,0
20240514,181700,252560390,7730,7730,7730,7730,0
20240514,181600,252560390,7730,7730,7730,7730,0
20240514,181500,252560390,7730,7730,7730,7730,0
20240514,181400,252560390,7730,7730,7730,7730,0
20240514,181300,252560390,7730,7730,7730,7730,0
20240514,181200,252560390,7730,7730,7730,7730,0
20240514,181100,252560390,7730,7730,7730,7730,0
20240514,181000,252560390,7730,7730,7730,7730,0
20240514,180900,252560390,7730,7730,7730,7730,0
20240514,180800,252560390,7730,7730,7730,7730,0
20240514,180700,252560390,7730,7730,7730,7730,0
20240514,180600,252560390,7730,7730,7730,7730,0
20240514,180500,252560390,7730,7730,7730,7730,0
20240514,180400,252560390,7730,7730,7730,7730,0
20240514,180300,252560390,7730,7730,7730,7730,0
20240514,180200,252560390,7730,7730,7730,7730,0
20240514,180100,252560390,7730,7730,7730,7730,0
20240514,180000,252560390,7730,7730,7730,7730,0
20240514,175900,252560390,7730,7730,7730,7730,0
20240514,175800,252560390,7730,7730,7730,7730,0
20240514,175700,252560390,7730,7730,7730,7730,0
20240514,175600,252560390,7730,7730,7730,7730,0
20240514,175500,252560390,7730,7730,7730,7730,0
20240514,175400,252560390,7730,7730,7730,7730,118
20240514,175300,252560390,7730,7730,7730,7730,0
20240514,175200,252560390,7730,7730,7730,7730,0
20240514,175100,252560390,7730,7730,7730,7730,0
20240514,175000,252560390,7730,7730,7730,7730,0
20240514,174900,252560390,7730,7730,7730,7730,0
20240514,174800,252560390,7730,7730,7730,7730,0
20240514,174700,252560390,7730,7730,7730,7730,0
20240514,174600,252560390,7730,7730,7730,7730,0
20240514,174500,252560390,7730,7730,7730,7730,0
20240514,174400,252560390,7730,7730,7730,7730,0
20240514,174300,252560390,7730,7730,7730,7730,0
20240514,174200,252560390,7730,7730,7730,7730,0
20240514,174100,252560390,7730,7730,7730,7730,0
20240514,174000,252560390,7730,7730,7730,7730,0
20240514,173900,252560390,7730,7730,7730,7730,0
20240514,173800,252560390,7730,7730,7730,7730,0
20240514,173700,252560390,7730,7730,7730,7730,0
20240514,173600,252560390,7730,7730,7730,7730,0
20240514,173500,252560390,7730,7730,7730,7730,0
20240514,173400,252560390,7730,7730,7730,7730,0
20240514,173300,252560390,7730,7730,7730,7730,0
20240514,173200,252560390,7730,7730,7730,7730,0
20240514,173100,252560390,7730,7730,7730,7730,0
20240514,173000,252560390,7730,7730,7730,7730,0
20240514,172900,252560390,7730,7730,7730,7730,0
20240514,172800,252560390,7730,7730,7730,7730,0
20240514,172700,252560390,7730,7730,7730,7730,0
20240514,172600,252560390,7730,7730,7730,7730,0
20240514,172500,252560390,7730,7730,7730,7730,0
20240514,172400,252560390,7730,7730,7730,7730,118
20240514,172300,252560390,7730,7730,7730,7730,0
20240514,172200,252560390,7730,7730,7730,7730,0
20240514,172100,252560390,7730,7730,7730,7730,0
20240514,172000,252560390,7730,7730,7730,7730,0
20240514,171900,252560390,7730,7730,7730,7730,0
20240514,171800,252560390,7730,7730,7730,7730,0
20240514,171700,252560390,7730,7730,7730,7730,0
20240514,171600,252560390,7730,7730,7730,7730,0
20240514,171500,252560390,7730,7730,7730,7730,0
20240514,171400,252560390,7730,7730,7730,7730,0
20240514,171300,252560390,7730,7730,7730,7730,0
20240514,171200,252560390,7730,7730,7730,7730,0
20240514,171100,252560390,7730,7730,7730,7730,0
20240514,171000,252560390,7730,7730,7730,7730,0
20240514,170900,252560390,7730,7730,7730,7730,0
20240514,170800,252560390,7730,7730,7730,7730,0
20240514,170700,252560390,7730,7730,7730,7730,0
20240514,170600,252560390,7730,7730,7730,7730,0
20240514,170500,252560390,7730,7730,7730,7730,0
20240514,170400,252560390,7730,7730,7730,7730,0
20240514,170300,252560390,7730,7730,7730,7730,0
20240514,170200,252560390,7730,7730,7730,7730,0
20240514,170100,252560390,7730,7730,7730,7730,0
20240514,170000,252560390,7730,7730,7730,7730,0
20240514,165900,252560390,7730,7730,7730,7730,0
20240514,165800,252560390,7730,7730,7730,7730,0
20240514,165700,252560390,7730,7730,7730,7730,0
20240514,165600,252560390,7730,7730,7730,7730,0
20240514,165500,252560390,7730,7730,7730,7730,0
20240514,165400,252560390,7730,7730,7730,7730,118
20240514,165300,252560390,7730,7730,7730,7730,0
20240514,165200,252560390,7730,7730,7730,7730,0
20240514,165100,252560390,7730,7730,7730,7730,0
20240514,165000,252560390,7730,7730,7730,7730,0
20240514,164900,252560390,7730,7730,7730,7730,0
20240514,164800,252560390,7730,7730,7730,7730,0
20240514,164700,252560390,7730,7730,7730,7730,0
20240514,164600,252560390,7730,7730,7730,7730,0
20240514,164500,252560390,7730,7730,7730,7730,0
20240514,164400,252560390,7730,7730,7730,7730,0
20240514,164300,252560390,7730,7730,7730,7730,0
20240514,164200,252560390,7730,7730,7730,7730,0
20240514,164100,252560390,7730,7730,7730,7730,0
20240514,164000,252560390,7730,7730,7730,7730,0
20240514,163900,252560390,7730,7730,7730,7730,0
20240514,163800,252560390,7730,7730,7730,7730,0
20240514,163700,252560390,7730,7730,7730,7730,0
20240514,163600,252560390,7730,7730,7730,7730,0
20240514,163500,252560390,7730,7730,7730,7730,0
20240514,163400,252560390,7730,7730,7730,7730,0
20240514,163300,252560390,7730,7730,7730,7730,0
20240514,163200,252560390,7730,7730,7730,7730,0
20240514,163100,252560390,7730,7730,7730,7730,0
20240514,163000,252560390,7730,7730,7730,7730,0
20240514,162900,252560390,7730,7730,7730,7730,0
20240514,162800,252560390,7730,7730,7730,7730,0
20240514,162700,252560390,7730,7730,7730,7730,0
20240514,162600,252560390,7730,7730,7730,7730,0
20240514,162500,252560390,7730,7730,7730,7730,0
20240514,162400,252560390,7730,7730,7730,7730,118
20240514,162300,252560390,7730,7730,7730,7730,0
20240514,162200,252560390,7730,7730,7730,7730,0
20240514,162100,252560390,7730,7730,7730,7730,0
20240514,162000,252560390,7730,7730,7730,7730,0
20240514,161900,252560390,7730,7730,7730,7730,0
20240514,161800,252560390,7730,7730,7730,7730,0
20240514,161700,252560390,7730,7730,7730,7730,0
20240514,161600,252560390,7730,7730,7730,7730,0
20240514,161500,252560390,7730,7730,7730,7730,0
20240514,161400,252560390,7730,7730,7730,7730,0
20240514,161300,252560390,7730,7730,7730,7730,0
20240514,161200,252560390,7730,7730,7730,7730,0
20240514,161100,252560390,7730,7730,7730,7730,0
20240514,161000,252560390,7730,7730,7730,7730,0
20240514,160900,252560390,7730,7730,7730,7730,0
20240514,160800,252560390,7730,7730,7730,7730,0
20240514,160700,252560390,7730,7730,7730,7730,0
20240514,160600,252560390,7730,7730,7730,7730,0
20240514,160500,252560390,7730,7730,7730,7730,0
20240514,160400,252560390,7730,7730,7730,7730,0
20240514,160300,252560390,7730,7730,7730,7730,0
20240514,160200,252560390,7730,7730,7730,7730,0
20240514,160100,252560390,7730,7730,7730,7730,0
20240514,160000,252560390,7730,7730,7730,7730,0
20240514,155900,252560390,7730,7730,7730,7730,0
20240514,155800,252560390,7730,7730,7730,7730,0
20240514,155700,252560390,7730,7730,7730,7730,0
20240514,155600,252560390,7730,7730,7730,7730,0
20240514,155500,252560390,7730,7730,7730,7730,0
20240514,155400,252560390,7730,7730,7730,7730,118
20240514,155300,252560390,7730,7730,7730,7730,0
20240514,155200,252560390,7730,7730,7730,7730,0
20240514,155100,252560390,7730,7730,7730,7730,0
20240514,155000,252560390,7730,7730,7730,7730,0
20240514,154900,252560390,7730,7730,7730,7730,0
20240514,154800,252560390,7730,7730,7730,7730,0
20240514,154700,252560390,7730,7730,7730,7730,0
20240514,154600,252560390,7730,7730,7730,7730,0
20240514,154500,252560390,7730,7730,7730,7730,0
20240514,154400,252560390,7730,7730,7730,7730,0
20240514,154300,252560390,7730,7730,7730,7730,0
20240514,154200,252560390,7730,7730,7730,7730,0
20240514,154100,252560390,7730,7730,7730,7730,0
20240514,154000,252560390,7730,7730,7730,7730,0
20240514,153900,252560390,7730,7730,7730,7730,0
20240514,153800,252560390,7730,7730,7730,7730,0
20240514,153700,252560390,7730,7730,7730,7730,0
20240514,153600,252560390,7730,7730,7730,7730,0
20240514,153500,252560390,7730,7730,7730,7730,0
20240514,153400,252560390,7730,7730,7730,7730,0
20240514,153300,252560390,7730,7730,7730,7730,0
20240514,153200,252560390,7730,7730,7730,7730,0
20240514,153100,252560390,7730,7730,7730,7730,0
20240514,153000,252560390,7730,7730,7730,7730,118
20240514,152900,251648250,7680,7680,7680,7680,0
20240514,152800,251648250,7680,7680,7680,7680,0
20240514,152700,251648250,7680,7680,7680,7680,0
20240514,152600,251648250,7680,7680,7680,7680,0
20240514,152500,251648250,7680,7680,7680,7680,0
20240514,152400,251648250,7680,7680,7680,7680,0
20240514,152300,251648250,7680,7680,7680,7680,0
20240514,152200,251648250,7680,7680,7680,7680,0
20240514,152100,251648250,7680,7680,7680,7680,0
20240514,152000,251648250,7680,7680,7680,7680,0
20240514,151900,251648250,7680,7710,7710,7680,71
20240514,151800,251102370,7720,7720,7720,7720,5
20240514,151700,251063770,7730,7730,7730,7730,1
20240514,151600,251056040,7690,7730,7730,7690,168
20240514,151500,249764020,7680,7690,7690,7680,218
20240514,151400,248087720,7690,7690,7690,7690,127
20240514,151300,247111090,7680,7690,7690,7680,14
20240514,151200,247003510,7690,7690,7690,7690,12
20240514,151100,246911230,7690,7710,7710,7690,1433
20240514,151000,235882680,7700,7700,7700,7700,0
20240514,150900,235882680,7700,7700,7700,7700,0
20240514,150800,235882680,7700,7740,7740,7700,932
20240514,150700,228706120,7700,7700,7700,7700,0
20240514,150600,228706120,7700,7720,7720,7700,1307
20240514,150500,218640360,7710,7710,7710,7710,0
20240514,150400,218640360,7710,7740,7740,7710,334
20240514,150300,216064430,7740,7740,7740,7740,0
20240514,150200,216064430,7740,7740,7740,7740,0
20240514,150100,216064430,7740,7740,7740,7740,0
20240514,150000,216064430,7740,7740,7740,7740,1
20240514,145900,216056690,7720,7720,7720,7720,0
20240514,145800,216056690,7720,7720,7720,7720,0
20240514,145700,216056690,7720,7730,7730,7720,10
20240514,145600,215979470,7740,7740,7740,7740,0
20240514,145500,215979470,7740,7740,7740,7740,0
20240514,145400,215979470,7740,7740,7740,7740,144
20240514,145300,214864910,7740,7740,7740,7740,2
20240514,145200,214849430,7730,7730,7730,7730,40
20240514,145100,214540230,7740,7740,7740,7740,2
20240514,145000,214524750,7740,7740,7740,7740,0
20240514,144900,214524750,7740,7740,7740,7740,7
20240514,144800,214470570,7750,7750,7750,7750,0
20240514,144700,214470570,7750,7750,7750,7750,32
20240514,144600,214222570,7750,7730,7750,7730,20
20240514,144500,214067740,7710,7710,7710,7710,1
20240514,144400,214060030,7700,7700,7700,7700,0
20240514,144300,214060030,7700,7700,7700,7700,0
20240514,144200,214060030,7700,7700,7700,7700,0
20240514,144100,214060030,7700,7700,7700,7700,0
20240514,144000,214060030,7700,7700,7700,7700,0
20240514,143900,214060030,7700,7700,7700,7700,0
20240514,143800,214060030,7700,7700,7700,7700,0
20240514,143700,214060030,7700,7700,7700,7700,0
20240514,143600,214060030,7700,7700,7700,7700,0
20240514,143500,214060030,7700,7720,7720,7700,115
20240514,143400,213174330,7740,7740,7740,7740,0
20240514,143300,213174330,7740,7740,7740,7740,3
20240514,143200,213151110,7750,7750,7750,7750,10
20240514,143100,213073610,7760,7760,7760,7760,0
20240514,143000,213073610,7760,7760,7760,7760,30
20240514,142900,212840810,7700,7710,7710,7700,1100
20240514,142800,204369810,7710,7710,7710,7710,0
20240514,142700,204369810,7710,7710,7710,7710,0
20240514,142600,204369810,7710,7710,7710,7710,0
20240514,142500,204369810,7710,7710,7710,7710,0
20240514,142400,204369810,7710,7730,7730,7710,690
20240514,142300,199047310,7730,7730,7730,7730,0
20240514,142200,199047310,7730,7780,7780,7730,226
20240514,142100,197296140,7780,7780,7780,7780,1
20240514,142000,197288360,7790,7790,7790,7790,0
20240514,141900,197288360,7790,7790,7790,7790,0
20240514,141800,197288360,7790,7790,7790,7790,31
20240514,141700,197046870,7790,7790,7790,7790,0
20240514,141600,197046870,7790,7790,7790,7790,0
20240514,141500,197046870,7790,7790,7790,7790,0
20240514,141400,197046870,7790,7790,7790,7790,42
20240514,141300,196719690,7770,7770,7770,7770,0
20240514,141200,196719690,7770,7770,7770,7770,0
20240514,141100,196719690,7770,7770,7770,7770,0
20240514,141000,196719690,7770,7780,7780,7770,1749
20240514,140900,183129860,7780,7780,7780,7780,0
20240514,140800,183129860,7780,7780,7780,7780,0
20240514,140700,183129860,7780,7780,7780,7780,0
20240514,140600,183129860,7780,7780,7780,7780,0
20240514,140500,183129860,7780,7780,7780,7780,120
20240514,140400,182196260,7790,7790,7790,7790,0
20240514,140300,182196260,7790,7790,7790,7790,0
20240514,140200,182196260,7790,7790,7790,7790,11
20240514,140100,182110570,7790,7790,7790,7790,31
20240514,140000,181869080,7790,7790,7790,7790,10
20240514,135900,181791180,7790,7790,7790,7790,0
20240514,135800,181791180,7790,7790,7790,7790,0
20240514,135700,181791180,7790,7790,7790,7790,0
20240514,135600,181791180,7790,7790,7790,7790,0
20240514,135500,181791180,7790,7790,7790,7790,1
20240514,135400,181783390,7790,7790,7790,7790,0
20240514,135300,181783390,7790,7790,7790,7790,0
20240514,135200,181783390,7790,7790,7790,7790,0
20240514,135100,181783390,7790,7790,7790,7790,0
20240514,135000,181783390,7790,7790,7790,7790,0
20240514,134900,181783390,7790,7790,7790,7790,0
20240514,134800,181783390,7790,7790,7790,7790,1
20240514,134700,181775600,7790,7780,7790,7780,86
20240514,134600,181106460,7780,7780,7780,7780,0
20240514,134500,181106460,7780,7780,7780,7780,20
20240514,134400,180950860,7790,7790,7790,7790,0
20240514,134300,180950860,7790,7790,7790,7790,0
20240514,134200,180950860,7790,7790,7790,7790,0
20240514,134100,180950860,7790,7790,7790,7790,0
20240514,134000,180950860,7790,7790,7790,7790,0
20240514,133900,180950860,7790,7790,7790,7790,0
20240514,133800,180950860,7790,7790,7790,7790,2
20240514,133700,180935280,7780,7780,7780,7780,1
20240514,133600,180927500,7780,7780,7780,7780,2
20240514,133500,180911940,7770,7770,7770,7770,300
20240514,133400,178580940,7770,7770,7770,7770,0
20240514,133300,178580940,7770,7770,7770,7770,0
20240514,133200,178580940,7770,7770,7770,7770,5
20240514,133100,178542090,7770,7770,7770,7770,0
20240514,133000,178542090,7770,7790,7790,7770,32
20240514,132900,178293430,7790,7790,7790,7790,0
20240514,132800,178293430,7790,7790,7790,7790,0
20240514,132700,178293430,7790,7790,7790,7790,0
20240514,132600,178293430,7790,7790,7790,7790,0
20240514,132500,178293430,7790,7790,7790,7790,0
20240514,132400,178293430,7790,7790,7790,7790,10
20240514,132300,178215530,7790,7790,7790,7790,160
20240514,132200,176969130,7770,7790,7790,7770,388
20240514,132100,173950350,7790,7790,7790,7790,0
20240514,132000,173950350,7790,7790,7790,7790,0
20240514,131900,173950350,7790,7810,7810,7790,533
20240514,131800,169794930,7830,7830,7830,7830,0
20240514,131700,169794930,7830,7830,7830,7830,10
20240514,131600,169716630,7830,7830,7830,7830,0
20240514,131500,169716630,7830,7830,7830,7830,0
20240514,131400,169716630,7830,7830,7830,7830,1
20240514,131300,169708800,7830,7830,7830,7830,0
20240514,131200,169708800,7830,7830,7830,7830,40
20240514,131100,169395600,7830,7830,7830,7830,35
20240514,131000,169121550,7830,7830,7830,7830,0
20240514,130900,169121550,7830,7830,7830,7830,0
20240514,130800,169121550,7830,7830,7830,7830,0
20240514,130700,169121550,7830,7830,7830,7830,0
20240514,130600,169121550,7830,7830,7830,7830,20
20240514,130500,168964950,7830,7830,7830,7830,5
20240514,130400,168925800,7840,7840,7840,7840,0
20240514,130300,168925800,7840,7840,7840,7840,0
20240514,130200,168925800,7840,7840,7840,7840,0
20240514,130100,168925800,7840,7840,7840,7840,0
20240514,130000,168925800,7840,7840,7840,7840,0
20240514,125900,168925800,7840,7840,7840,7840,6
20240514,125800,168878760,7830,7830,7830,7830,0
20240514,125700,168878760,7830,7830,7830,7830,0
20240514,125600,168878760,7830,7830,7830,7830,127
20240514,125500,167884350,7830,7830,7830,7830,0
20240514,125400,167884350,7830,7830,7830,7830,0
20240514,125300,167884350,7830,7830,7830,7830,5
20240514,125200,167845200,7840,7840,7840,7840,0
20240514,125100,167845200,7840,7840,7840,7840,0
20240514,125000,167845200,7840,7840,7840,7840,0
20240514,124900,167845200,7840,7840,7840,7840,1
20240514,124800,167837360,7840,7840,7840,7840,5
20240514,124700,167798160,7800,7800,7800,7800,0
20240514,124600,167798160,7800,7800,7800,7800,0
20240514,124500,167798160,7800,7800,7800,7800,10
20240514,124400,167720160,7840,7800,7840,7800,502
20240514,124300,163804480,7840,7840,7840,7840,9
20240514,124200,163733920,7840,7830,7840,7830,3
20240514,124100,163710410,7840,7840,7840,7840,1
20240514,124000,163702570,7830,7820,7830,7820,139
20240514,123900,162614280,7820,7820,7820,7820,2
20240514,123800,162598640,7820,7820,7820,7820,0
20240514,123700,162598640,7820,7820,7820,7820,6
20240514,123600,162551720,7800,7800,7800,7800,0
20240514,123500,162551720,7800,7800,7800,7800,47
20240514,123400,162185120,7790,7790,7790,7790,0
20240514,123300,162185120,7790,7790,7790,7790,0
20240514,123200,162185120,7790,7790,7790,7790,330
20240514,123100,159614420,7780,7780,7780,7780,0
20240514,123000,159614420,7780,7780,7780,7780,0
20240514,122900,159614420,7780,7780,7780,7780,0
20240514,122800,159614420,7780,7780,7780,7780,0
20240514,122700,159614420,7780,7780,7780,7780,1
20240514,122600,159606640,7770,7770,7770,7770,106
20240514,122500,158783020,7770,7770,7770,7770,0
20240514,122400,158783020,7770,7770,7770,7770,0
20240514,122300,158783020,7770,7770,7770,7770,0
20240514,122200,158783020,7770,7770,7770,7770,0
20240514,122100,158783020,7770,7770,7770,7770,0
20240514,122000,158783020,7770,7770,7770,7770,0
20240514,121900,158783020,7770,7770,7770,7770,0
20240514,121800,158783020,7770,7770,7770,7770,22
20240514,121700,158612080,7770,7770,7770,7770,0
20240514,121600,158612080,7770,7770,7770,7770,1150
20240514,121500,149676580,7770,7770,7770,7770,0
20240514,121400,149676580,7770,7770,7770,7770,0
20240514,121300,149676580,7770,7770,7770,7770,0
20240514,121200,149676580,7770,7770,7770,7770,26
20240514,121100,149474560,7770,7770,7770,7770,0
20240514,121000,149474560,7770,7770,7770,7770,0
20240514,120900,149474560,7770,7760,7770,7760,331
20240514,120800,146905890,7730,7720,7730,7710,71
20240514,120700,146358070,7730,7730,7730,7730,0
20240514,120600,146358070,7730,7730,7730,7730,0
20240514,120500,146358070,7730,7730,7730,7730,0
20240514,120400,146358070,7730,7730,7730,7730,0
20240514,120300,146358070,7730,7730,7730,7730,50
20240514,120200,145971570,7730,7730,7730,7730,1860
20240514,120100,131593770,7730,7730,7730,7730,0
20240514,120000,131593770,7730,7730,7730,7730,3
20240514,115900,131570580,7730,7730,7730,7730,10
20240514,115800,131493280,7730,7730,7730,7730,2
20240514,115700,131477820,7750,7730,7750,7730,214
20240514,115600,129820010,7730,7740,7740,7730,4
20240514,115500,129789070,7730,7730,7730,7730,2
20240514,115400,129773610,7730,7730,7730,7730,202
20240514,115300,128212150,7730,7730,7730,7730,2
20240514,115200,128196690,7730,7730,7730,7730,2
20240514,115100,128181230,7730,7730,7730,7730,2
20240514,115000,128165770,7730,7730,7730,7730,2
20240514,114900,128150310,7730,7730,7730,7730,2
20240514,114800,128134850,7730,7740,7740,7730,4
20240514,114700,128103910,7730,7730,7730,7730,2
20240514,114600,128088450,7730,7730,7730,7730,2
20240514,114500,128072990,7730,7730,7730,7730,3
20240514,114400,128049800,7730,7730,7730,7730,2
20240514,114300,128034340,7730,7730,7730,7730,2
20240514,114200,128018880,7730,7730,7750,7730,12
20240514,114100,127925990,7730,7730,7730,7730,2
20240514,114000,127910530,7730,7730,7730,7730,2
20240514,113900,127895070,7730,7730,7730,7730,2
20240514,113800,127879610,7730,7730,7730,7730,2
20240514,113700,127864150,7730,7730,7730,7730,2
20240514,113600,127848690,7730,7730,7730,7730,2
20240514,113500,127833230,7730,7760,7760,7730,3
20240514,113400,127810010,7730,7730,7730,7730,428
20240514,113300,124501570,7730,7730,7740,7730,102
20240514,113200,123712110,7730,7730,7730,7730,752
20240514,113100,117899150,7730,7730,7730,7730,3
20240514,113000,117875960,7730,7730,7730,7730,5
20240514,112900,117837310,7730,7740,7740,7730,208
20240514,112800,116229430,7740,7740,7740,7740,2
20240514,112700,116213950,7740,7740,7740,7740,0
20240514,112600,116213950,7740,7740,7740,7740,5
20240514,112500,116175250,7740,7740,7740,7740,35
20240514,112400,115904350,7750,7750,7750,7750,0
20240514,112300,115904350,7750,7750,7750,7750,12
20240514,112200,115811350,7750,7750,7750,7750,0
20240514,112100,115811350,7750,7750,7750,7750,35
20240514,112000,115540100,7750,7750,7750,7750,0
20240514,111900,115540100,7750,7750,7750,7750,51
20240514,111800,115144850,7750,7750,7750,7750,1
20240514,111700,115137100,7750,7730,7750,7730,16
20240514,111600,115013300,7730,7730,7730,7730,10
20240514,111500,114936000,7730,7730,7730,7730,10
20240514,111400,114858700,7730,7730,7730,7730,11
20240514,111300,114773670,7730,7730,7730,7730,10
20240514,111200,114696370,7720,7720,7720,7720,10
20240514,111100,114619170,7720,7740,7740,7720,5
20240514,111000,114580500,7750,7750,7750,7750,0
20240514,110900,114580500,7750,7750,7750,7750,0
20240514,110800,114580500,7750,7750,7750,7750,50
20240514,110700,114193000,7750,7750,7750,7750,0
20240514,110600,114193000,7750,7750,7750,7750,0
20240514,110500,114193000,7750,7750,7750,7750,305
20240514,110400,111829250,7750,7730,7750,7700,18
20240514,110300,111690260,7700,7700,7700,7700,10
20240514,110200,111613260,7700,7750,7750,7700,74
20240514,110100,111040750,7750,7750,7750,7750,42
20240514,110000,110715250,7750,7750,7750,7750,1
20240514,105900,110707500,7750,7750,7750,7750,2
20240514,105800,110692000,7750,7750,7750,7750,0
20240514,105700,110692000,7750,7750,7750,7750,0
20240514,105600,110692000,7750,7750,7750,7750,0
20240514,105500,110692000,7750,7750,7750,7750,40
20240514,105400,110382000,7750,7750,7750,7750,2
20240514,105300,110366500,7700,7750,7750,7700,501
20240514,105200,106505340,7740,7740,7740,7740,0
20240514,105100,106505340,7740,7740,7740,7740,0
20240514,105000,106505340,7740,7720,7740,7720,502
20240514,104900,102620790,7720,7740,7740,7720,4
20240514,104800,102589860,7710,7710,7710,7710,0
20240514,104700,102589860,7710,7740,7740,7710,11
20240514,104600,102504990,7710,7710,7710,7710,400
20240514,104500,99420990,7710,7710,7710,7710,46
20240514,104400,99066330,7710,7710,7710,7710,1
20240514,104300,99058620,7710,7700,7710,7700,42
20240514,104200,98735190,7700,7700,7700,7700,175
20240514,104100,97387690,7700,7710,7710,7700,460
20240514,104000,93845240,7710,7710,7710,7710,0
20240514,103900,93845240,7710,7710,7710,7710,0
20240514,103800,93845240,7710,7710,7710,7710,235
20240514,103700,92033390,7710,7740,7740,7700,3100
20240514,103600,68116570,7770,7770,7770,7770,0
20240514,103500,68116570,7770,7770,7770,7770,7
20240514,103400,68062180,7740,7740,7740,7740,69
20240514,103300,67528120,7740,7740,7740,7740,1
20240514,103200,67520380,7760,7760,7760,7760,0
20240514,103100,67520380,7760,7760,7760,7760,268
20240514,103000,65440700,7770,7740,7770,7740,138
20240514,102900,64372520,7770,7770,7770,7770,0
20240514,102800,64372520,7770,7770,7770,7770,2
20240514,102700,64356980,7760,7760,7760,7760,0
20240514,102600,64356980,7760,7760,7760,7760,38
20240514,102500,64062100,7770,7770,7770,7770,2
20240514,102400,64046560,7760,7770,7770,7760,4
20240514,102300,64015490,7760,7760,7760,7760,9
20240514,102200,63945650,7760,7760,7760,7760,0
20240514,102100,63945650,7760,7760,7760,7760,0
20240514,102000,63945650,7760,7760,7760,7760,0
20240514,101900,63945650,7760,7760,7760,7760,50
20240514,101800,63557650,7760,7760,7760,7760,0
20240514,101700,63557650,7760,7760,7760,7760,1
20240514,101600,63549890,7740,7740,7740,7740,0
20240514,101500,63549890,7740,7740,7740,7740,0
20240514,101400,63549890,7740,7740,7740,7740,15
20240514,101300,63433790,7740,7740,7740,7740,50
20240514,101200,63046790,7740,7740,7740,7740,0
20240514,101100,63046790,7740,7740,7740,7740,0
20240514,101000,63046790,7740,7740,7740,7740,0
20240514,100900,63046790,7740,7740,7740,7740,0
20240514,100800,63046790,7740,7740,7740,7740,20
20240514,100700,62891990,7740,7760,7760,7740,4
20240514,100600,62861010,7760,7760,7760,7760,2
20240514,100500,62845490,7760,7760,7760,7760,10
20240514,100400,62767890,7760,7760,7760,7760,1
20240514,100300,62760130,7760,7760,7760,7760,0
20240514,100200,62760130,7760,7760,7760,7760,0
20240514,100100,62760130,7760,7760,7760,7760,101
20240514,100000,61976370,7770,7770,7770,7770,0
20240514,095900,61976370,7770,7770,7770,7770,12
20240514,095800,61883130,7730,7730,7730,7730,41
20240514,095700,61566200,7770,7770,7770,7770,16
20240514,095600,61441880,7770,7760,7770,7730,967
20240514,095500,53948310,7780,7780,7780,7780,4
20240514,095400,53917190,7780,7770,7780,7770,98
20240514,095300,53155720,7780,7770,7780,7770,106
20240514,095200,52331070,7770,7770,7770,7770,143
20240514,095100,51219960,7770,7770,7770,7770,2
20240514,095000,51204420,7750,7750,7750,7750,100
20240514,094900,50429420,7770,7770,7770,7770,0
20240514,094800,50429420,7770,7770,7770,7770,9
20240514,094700,50359490,7770,7760,7770,7760,12
20240514,094600,50266260,7750,7750,7750,7750,55
20240514,094500,49840010,7760,7760,7760,7760,1
20240514,094400,49832250,7750,7750,7750,7750,0
20240514,094300,49832250,7750,7750,7750,7750,0
20240514,094200,49832250,7750,7750,7750,7750,119
20240514,094100,48910000,7750,7750,7750,7750,0
20240514,094000,48910000,7750,7750,7750,7750,0
20240514,093900,48910000,7750,7750,7750,7750,100
20240514,093800,48135000,7730,7750,7750,7730,109
20240514,093700,47292220,7750,7750,7750,7750,11
20240514,093600,47206970,7750,7750,7750,7750,123
20240514,093500,46253720,7750,7770,7770,7750,10
20240514,093400,46176120,7770,7770,7770,7770,10
20240514,093300,46098420,7770,7770,7770,7770,44
20240514,093200,45756540,7730,7730,7730,7730,0
20240514,093100,45756540,7730,7730,7730,7730,0
20240514,093000,45756540,7730,7730,7730,7730,0
20240514,092900,45756540,7730,7760,7760,7730,19
20240514,092800,45609640,7720,7720,7720,7720,0
20240514,092700,45609640,7720,7720,7720,7720,0
20240514,092600,45609640,7720,7760,7760,7720,150
20240514,092500,44451590,7760,7720,7760,7720,34
20240514,092400,44187910,7720,7720,7720,7720,0
20240514,092300,44187910,7720,7720,7720,7720,194
20240514,092200,42690230,7720,7720,7720,7720,90
20240514,092100,41995430,7720,7730,7730,7720,1079
20240514,092000,33664760,7710,7730,7730,7710,728
20240514,091900,28039370,7740,7740,7740,7740,6
20240514,091800,27992930,7740,7740,7740,7740,0
20240514,091700,27992930,7740,7740,7740,7740,194
20240514,091600,26491370,7740,7740,7740,7740,0
20240514,091500,26491370,7740,7740,7740,7740,1000
20240514,091400,18751370,7740,7770,7770,7740,31
20240514,091300,18511400,7740,7740,7740,7740,1
20240514,091200,18503660,7740,7740,7740,7740,0
20240514,091100,18503660,7740,7750,7750,7740,387
20240514,091000,15508230,7780,7780,7780,7780,26
20240514,090900,15305950,7780,7770,7780,7710,506
20240514,090800,11383050,7770,7770,7790,7770,381
20240514,090700,8416630,7750,7720,7750,7720,23
20240514,090600,8238720,7720,7720,7720,7720,38
20240514,090500,7945360,7710,7710,7710,7710,0
20240514,090400,7945360,7710,7720,7720,7710,66
20240514,090300,7436440,7710,7710,7710,7710,100
20240514,090200,6665440,7710,7720,7720,7710,240
20240514,090100,4814690,7710,7740,7740,7710,329
20240514,090000,2272260,7730,7780,7780,7730,293