KissMeData/318010/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210500,30162890,6460,6460,6460,6460,114
20240514,210400,30162890,6460,6460,6460,6460,0
20240514,210300,30162890,6460,6460,6460,6460,0
20240514,210200,30162890,6460,6460,6460,6460,0
20240514,210100,30162890,6460,6460,6460,6460,0
20240514,210000,30162890,6460,6460,6460,6460,0
20240514,205900,30162890,6460,6460,6460,6460,0
20240514,205800,30162890,6460,6460,6460,6460,0
20240514,205700,30162890,6460,6460,6460,6460,0
20240514,205600,30162890,6460,6460,6460,6460,0
20240514,205500,30162890,6460,6460,6460,6460,0
20240514,205400,30162890,6460,6460,6460,6460,0
20240514,205300,30162890,6460,6460,6460,6460,0
20240514,205200,30162890,6460,6460,6460,6460,0
20240514,205100,30162890,6460,6460,6460,6460,0
20240514,205000,30162890,6460,6460,6460,6460,0
20240514,204900,30162890,6460,6460,6460,6460,0
20240514,204800,30162890,6460,6460,6460,6460,0
20240514,204700,30162890,6460,6460,6460,6460,0
20240514,204600,30162890,6460,6460,6460,6460,0
20240514,204500,30162890,6460,6460,6460,6460,0
20240514,204400,30162890,6460,6460,6460,6460,0
20240514,204300,30162890,6460,6460,6460,6460,0
20240514,204200,30162890,6460,6460,6460,6460,0
20240514,204100,30162890,6460,6460,6460,6460,0
20240514,204000,30162890,6460,6460,6460,6460,0
20240514,203900,30162890,6460,6460,6460,6460,0
20240514,203800,30162890,6460,6460,6460,6460,0
20240514,203700,30162890,6460,6460,6460,6460,0
20240514,203600,30162890,6460,6460,6460,6460,0
20240514,203500,30162890,6460,6460,6460,6460,114
20240514,203400,30162890,6460,6460,6460,6460,0
20240514,203300,30162890,6460,6460,6460,6460,0
20240514,203200,30162890,6460,6460,6460,6460,0
20240514,203100,30162890,6460,6460,6460,6460,0
20240514,203000,30162890,6460,6460,6460,6460,0
20240514,202900,30162890,6460,6460,6460,6460,0
20240514,202800,30162890,6460,6460,6460,6460,0
20240514,202700,30162890,6460,6460,6460,6460,0
20240514,202600,30162890,6460,6460,6460,6460,0
20240514,202500,30162890,6460,6460,6460,6460,0
20240514,202400,30162890,6460,6460,6460,6460,0
20240514,202300,30162890,6460,6460,6460,6460,0
20240514,202200,30162890,6460,6460,6460,6460,0
20240514,202100,30162890,6460,6460,6460,6460,0
20240514,202000,30162890,6460,6460,6460,6460,0
20240514,201900,30162890,6460,6460,6460,6460,0
20240514,201800,30162890,6460,6460,6460,6460,0
20240514,201700,30162890,6460,6460,6460,6460,0
20240514,201600,30162890,6460,6460,6460,6460,0
20240514,201500,30162890,6460,6460,6460,6460,0
20240514,201400,30162890,6460,6460,6460,6460,0
20240514,201300,30162890,6460,6460,6460,6460,0
20240514,201200,30162890,6460,6460,6460,6460,0
20240514,201100,30162890,6460,6460,6460,6460,0
20240514,201000,30162890,6460,6460,6460,6460,0
20240514,200900,30162890,6460,6460,6460,6460,0
20240514,200800,30162890,6460,6460,6460,6460,0
20240514,200700,30162890,6460,6460,6460,6460,0
20240514,200600,30162890,6460,6460,6460,6460,0
20240514,200500,30162890,6460,6460,6460,6460,114
20240514,200400,30162890,6460,6460,6460,6460,0
20240514,200300,30162890,6460,6460,6460,6460,0
20240514,200200,30162890,6460,6460,6460,6460,0
20240514,200100,30162890,6460,6460,6460,6460,0
20240514,200000,30162890,6460,6460,6460,6460,0
20240514,195900,30162890,6460,6460,6460,6460,0
20240514,195800,30162890,6460,6460,6460,6460,0
20240514,195700,30162890,6460,6460,6460,6460,0
20240514,195600,30162890,6460,6460,6460,6460,0
20240514,195500,30162890,6460,6460,6460,6460,0
20240514,195400,30162890,6460,6460,6460,6460,0
20240514,195300,30162890,6460,6460,6460,6460,0
20240514,195200,30162890,6460,6460,6460,6460,0
20240514,195100,30162890,6460,6460,6460,6460,0
20240514,195000,30162890,6460,6460,6460,6460,0
20240514,194900,30162890,6460,6460,6460,6460,0
20240514,194800,30162890,6460,6460,6460,6460,0
20240514,194700,30162890,6460,6460,6460,6460,0
20240514,194600,30162890,6460,6460,6460,6460,0
20240514,194500,30162890,6460,6460,6460,6460,0
20240514,194400,30162890,6460,6460,6460,6460,0
20240514,194300,30162890,6460,6460,6460,6460,0
20240514,194200,30162890,6460,6460,6460,6460,0
20240514,194100,30162890,6460,6460,6460,6460,0
20240514,194000,30162890,6460,6460,6460,6460,0
20240514,193900,30162890,6460,6460,6460,6460,0
20240514,193800,30162890,6460,6460,6460,6460,0
20240514,193700,30162890,6460,6460,6460,6460,0
20240514,193600,30162890,6460,6460,6460,6460,0
20240514,193500,30162890,6460,6460,6460,6460,114
20240514,193400,30162890,6460,6460,6460,6460,0
20240514,193300,30162890,6460,6460,6460,6460,0
20240514,193200,30162890,6460,6460,6460,6460,0
20240514,193100,30162890,6460,6460,6460,6460,0
20240514,193000,30162890,6460,6460,6460,6460,0
20240514,192900,30162890,6460,6460,6460,6460,0
20240514,192800,30162890,6460,6460,6460,6460,0
20240514,192700,30162890,6460,6460,6460,6460,0
20240514,192600,30162890,6460,6460,6460,6460,0
20240514,192500,30162890,6460,6460,6460,6460,0
20240514,192400,30162890,6460,6460,6460,6460,0
20240514,192300,30162890,6460,6460,6460,6460,0
20240514,192200,30162890,6460,6460,6460,6460,0
20240514,192100,30162890,6460,6460,6460,6460,0
20240514,192000,30162890,6460,6460,6460,6460,0
20240514,191900,30162890,6460,6460,6460,6460,0
20240514,191800,30162890,6460,6460,6460,6460,0
20240514,191700,30162890,6460,6460,6460,6460,0
20240514,191600,30162890,6460,6460,6460,6460,0
20240514,191500,30162890,6460,6460,6460,6460,0
20240514,191400,30162890,6460,6460,6460,6460,0
20240514,191300,30162890,6460,6460,6460,6460,0
20240514,191200,30162890,6460,6460,6460,6460,0
20240514,191100,30162890,6460,6460,6460,6460,0
20240514,191000,30162890,6460,6460,6460,6460,0
20240514,190900,30162890,6460,6460,6460,6460,0
20240514,190800,30162890,6460,6460,6460,6460,0
20240514,190700,30162890,6460,6460,6460,6460,0
20240514,190600,30162890,6460,6460,6460,6460,0
20240514,190500,30162890,6460,6460,6460,6460,114
20240514,190400,30162890,6460,6460,6460,6460,0
20240514,190300,30162890,6460,6460,6460,6460,0
20240514,190200,30162890,6460,6460,6460,6460,0
20240514,190100,30162890,6460,6460,6460,6460,0
20240514,190000,30162890,6460,6460,6460,6460,0
20240514,185900,30162890,6460,6460,6460,6460,0
20240514,185800,30162890,6460,6460,6460,6460,0
20240514,185700,30162890,6460,6460,6460,6460,0
20240514,185600,30162890,6460,6460,6460,6460,0
20240514,185500,30162890,6460,6460,6460,6460,0
20240514,185400,30162890,6460,6460,6460,6460,0
20240514,185300,30162890,6460,6460,6460,6460,0
20240514,185200,30162890,6460,6460,6460,6460,0
20240514,185100,30162890,6460,6460,6460,6460,0
20240514,185000,30162890,6460,6460,6460,6460,0
20240514,184900,30162890,6460,6460,6460,6460,0
20240514,184800,30162890,6460,6460,6460,6460,0
20240514,184700,30162890,6460,6460,6460,6460,0
20240514,184600,30162890,6460,6460,6460,6460,0
20240514,184500,30162890,6460,6460,6460,6460,0
20240514,184400,30162890,6460,6460,6460,6460,0
20240514,184300,30162890,6460,6460,6460,6460,0
20240514,184200,30162890,6460,6460,6460,6460,0
20240514,184100,30162890,6460,6460,6460,6460,0
20240514,184000,30162890,6460,6460,6460,6460,0
20240514,183900,30162890,6460,6460,6460,6460,0
20240514,183800,30162890,6460,6460,6460,6460,0
20240514,183700,30162890,6460,6460,6460,6460,0
20240514,183600,30162890,6460,6460,6460,6460,0
20240514,183500,30162890,6460,6460,6460,6460,114
20240514,183400,30162890,6460,6460,6460,6460,0
20240514,183300,30162890,6460,6460,6460,6460,0
20240514,183200,30162890,6460,6460,6460,6460,0
20240514,183100,30162890,6460,6460,6460,6460,0
20240514,183000,30162890,6460,6460,6460,6460,0
20240514,182900,30162890,6460,6460,6460,6460,0
20240514,182800,30162890,6460,6460,6460,6460,0
20240514,182700,30162890,6460,6460,6460,6460,0
20240514,182600,30162890,6460,6460,6460,6460,0
20240514,182500,30162890,6460,6460,6460,6460,0
20240514,182400,30162890,6460,6460,6460,6460,0
20240514,182300,30162890,6460,6460,6460,6460,0
20240514,182200,30162890,6460,6460,6460,6460,0
20240514,182100,30162890,6460,6460,6460,6460,0
20240514,182000,30162890,6460,6460,6460,6460,0
20240514,181900,30162890,6460,6460,6460,6460,0
20240514,181800,30162890,6460,6460,6460,6460,0
20240514,181700,30162890,6460,6460,6460,6460,0
20240514,181600,30162890,6460,6460,6460,6460,0
20240514,181500,30162890,6460,6460,6460,6460,0
20240514,181400,30162890,6460,6460,6460,6460,0
20240514,181300,30162890,6460,6460,6460,6460,0
20240514,181200,30162890,6460,6460,6460,6460,0
20240514,181100,30162890,6460,6460,6460,6460,0
20240514,181000,30162890,6460,6460,6460,6460,0
20240514,180900,30162890,6460,6460,6460,6460,0
20240514,180800,30162890,6460,6460,6460,6460,0
20240514,180700,30162890,6460,6460,6460,6460,0
20240514,180600,30162890,6460,6460,6460,6460,0
20240514,180500,30162890,6460,6460,6460,6460,114
20240514,180400,30162890,6460,6460,6460,6460,0
20240514,180300,30162890,6460,6460,6460,6460,0
20240514,180200,30162890,6460,6460,6460,6460,0
20240514,180100,30162890,6460,6460,6460,6460,0
20240514,180000,30162890,6460,6460,6460,6460,0
20240514,175900,30162890,6460,6460,6460,6460,0
20240514,175800,30162890,6460,6460,6460,6460,0
20240514,175700,30162890,6460,6460,6460,6460,0
20240514,175600,30162890,6460,6460,6460,6460,0
20240514,175500,30162890,6460,6460,6460,6460,0
20240514,175400,30162890,6460,6460,6460,6460,0
20240514,175300,30162890,6460,6460,6460,6460,0
20240514,175200,30162890,6460,6460,6460,6460,0
20240514,175100,30162890,6460,6460,6460,6460,0
20240514,175000,30162890,6460,6460,6460,6460,0
20240514,174900,30162890,6460,6460,6460,6460,0
20240514,174800,30162890,6460,6460,6460,6460,0
20240514,174700,30162890,6460,6460,6460,6460,0
20240514,174600,30162890,6460,6460,6460,6460,0
20240514,174500,30162890,6460,6460,6460,6460,0
20240514,174400,30162890,6460,6460,6460,6460,0
20240514,174300,30162890,6460,6460,6460,6460,0
20240514,174200,30162890,6460,6460,6460,6460,0
20240514,174100,30162890,6460,6460,6460,6460,0
20240514,174000,30162890,6460,6460,6460,6460,0
20240514,173900,30162890,6460,6460,6460,6460,0
20240514,173800,30162890,6460,6460,6460,6460,0
20240514,173700,30162890,6460,6460,6460,6460,0
20240514,173600,30162890,6460,6460,6460,6460,0
20240514,173500,30162890,6460,6460,6460,6460,114
20240514,173400,30162890,6460,6460,6460,6460,0
20240514,173300,30162890,6460,6460,6460,6460,0
20240514,173200,30162890,6460,6460,6460,6460,0
20240514,173100,30162890,6460,6460,6460,6460,0
20240514,173000,30162890,6460,6460,6460,6460,0
20240514,172900,30162890,6460,6460,6460,6460,0
20240514,172800,30162890,6460,6460,6460,6460,0
20240514,172700,30162890,6460,6460,6460,6460,0
20240514,172600,30162890,6460,6460,6460,6460,0
20240514,172500,30162890,6460,6460,6460,6460,0
20240514,172400,30162890,6460,6460,6460,6460,0
20240514,172300,30162890,6460,6460,6460,6460,0
20240514,172200,30162890,6460,6460,6460,6460,0
20240514,172100,30162890,6460,6460,6460,6460,0
20240514,172000,30162890,6460,6460,6460,6460,0
20240514,171900,30162890,6460,6460,6460,6460,0
20240514,171800,30162890,6460,6460,6460,6460,0
20240514,171700,30162890,6460,6460,6460,6460,0
20240514,171600,30162890,6460,6460,6460,6460,0
20240514,171500,30162890,6460,6460,6460,6460,0
20240514,171400,30162890,6460,6460,6460,6460,0
20240514,171300,30162890,6460,6460,6460,6460,0
20240514,171200,30162890,6460,6460,6460,6460,0
20240514,171100,30162890,6460,6460,6460,6460,0
20240514,171000,30162890,6460,6460,6460,6460,0
20240514,170900,30162890,6460,6460,6460,6460,0
20240514,170800,30162890,6460,6460,6460,6460,0
20240514,170700,30162890,6460,6460,6460,6460,0
20240514,170600,30162890,6460,6460,6460,6460,0
20240514,170500,30162890,6460,6460,6460,6460,114
20240514,170400,30162890,6460,6460,6460,6460,0
20240514,170300,30162890,6460,6460,6460,6460,0
20240514,170200,30162890,6460,6460,6460,6460,0
20240514,170100,30162890,6460,6460,6460,6460,0
20240514,170000,30162890,6460,6460,6460,6460,0
20240514,165900,30162890,6460,6460,6460,6460,0
20240514,165800,30162890,6460,6460,6460,6460,0
20240514,165700,30162890,6460,6460,6460,6460,0
20240514,165600,30162890,6460,6460,6460,6460,0
20240514,165500,30162890,6460,6460,6460,6460,0
20240514,165400,30162890,6460,6460,6460,6460,0
20240514,165300,30162890,6460,6460,6460,6460,0
20240514,165200,30162890,6460,6460,6460,6460,0
20240514,165100,30162890,6460,6460,6460,6460,0
20240514,165000,30162890,6460,6460,6460,6460,0
20240514,164900,30162890,6460,6460,6460,6460,0
20240514,164800,30162890,6460,6460,6460,6460,0
20240514,164700,30162890,6460,6460,6460,6460,0
20240514,164600,30162890,6460,6460,6460,6460,0
20240514,164500,30162890,6460,6460,6460,6460,0
20240514,164400,30162890,6460,6460,6460,6460,0
20240514,164300,30162890,6460,6460,6460,6460,0
20240514,164200,30162890,6460,6460,6460,6460,0
20240514,164100,30162890,6460,6460,6460,6460,0
20240514,164000,30162890,6460,6460,6460,6460,0
20240514,163900,30162890,6460,6460,6460,6460,0
20240514,163800,30162890,6460,6460,6460,6460,0
20240514,163700,30162890,6460,6460,6460,6460,0
20240514,163600,30162890,6460,6460,6460,6460,0
20240514,163500,30162890,6460,6460,6460,6460,114
20240514,163400,30162890,6460,6460,6460,6460,0
20240514,163300,30162890,6460,6460,6460,6460,0
20240514,163200,30162890,6460,6460,6460,6460,0
20240514,163100,30162890,6460,6460,6460,6460,0
20240514,163000,30162890,6460,6460,6460,6460,0
20240514,162900,30162890,6460,6460,6460,6460,0
20240514,162800,30162890,6460,6460,6460,6460,0
20240514,162700,30162890,6460,6460,6460,6460,0
20240514,162600,30162890,6460,6460,6460,6460,0
20240514,162500,30162890,6460,6460,6460,6460,0
20240514,162400,30162890,6460,6460,6460,6460,0
20240514,162300,30162890,6460,6460,6460,6460,0
20240514,162200,30162890,6460,6460,6460,6460,0
20240514,162100,30162890,6460,6460,6460,6460,0
20240514,162000,30162890,6460,6460,6460,6460,0
20240514,161900,30162890,6460,6460,6460,6460,0
20240514,161800,30162890,6460,6460,6460,6460,0
20240514,161700,30162890,6460,6460,6460,6460,0
20240514,161600,30162890,6460,6460,6460,6460,0
20240514,161500,30162890,6460,6460,6460,6460,0
20240514,161400,30162890,6460,6460,6460,6460,0
20240514,161300,30162890,6460,6460,6460,6460,0
20240514,161200,30162890,6460,6460,6460,6460,0
20240514,161100,30162890,6460,6460,6460,6460,0
20240514,161000,30162890,6460,6460,6460,6460,0
20240514,160900,30162890,6460,6460,6460,6460,0
20240514,160800,30162890,6460,6460,6460,6460,0
20240514,160700,30162890,6460,6460,6460,6460,0
20240514,160600,30162890,6460,6460,6460,6460,0
20240514,160500,30162890,6460,6460,6460,6460,114
20240514,160400,30162890,6460,6460,6460,6460,0
20240514,160300,30162890,6460,6460,6460,6460,0
20240514,160200,30162890,6460,6460,6460,6460,0
20240514,160100,30162890,6460,6460,6460,6460,0
20240514,160000,30162890,6460,6460,6460,6460,0
20240514,155900,30162890,6460,6460,6460,6460,0
20240514,155800,30162890,6460,6460,6460,6460,0
20240514,155700,30162890,6460,6460,6460,6460,0
20240514,155600,30162890,6460,6460,6460,6460,0
20240514,155500,30162890,6460,6460,6460,6460,0
20240514,155400,30162890,6460,6460,6460,6460,0
20240514,155300,30162890,6460,6460,6460,6460,0
20240514,155200,30162890,6460,6460,6460,6460,0
20240514,155100,30162890,6460,6460,6460,6460,0
20240514,155000,30162890,6460,6460,6460,6460,0
20240514,154900,30162890,6460,6460,6460,6460,0
20240514,154800,30162890,6460,6460,6460,6460,0
20240514,154700,30162890,6460,6460,6460,6460,0
20240514,154600,30162890,6460,6460,6460,6460,0
20240514,154500,30162890,6460,6460,6460,6460,0
20240514,154400,30162890,6460,6460,6460,6460,0
20240514,154300,30162890,6460,6460,6460,6460,0
20240514,154200,30162890,6460,6460,6460,6460,0
20240514,154100,30162890,6460,6460,6460,6460,0
20240514,154000,30162890,6460,6460,6460,6460,0
20240514,153900,30162890,6460,6460,6460,6460,0
20240514,153800,30162890,6460,6460,6460,6460,0
20240514,153700,30162890,6460,6460,6460,6460,0
20240514,153600,30162890,6460,6460,6460,6460,0
20240514,153500,30162890,6460,6460,6460,6460,114
20240514,153400,30162890,6460,6460,6460,6460,0
20240514,153300,30162890,6460,6460,6460,6460,0
20240514,153200,30162890,6460,6460,6460,6460,0
20240514,153100,30162890,6460,6460,6460,6460,0
20240514,153000,30162890,6460,6460,6460,6460,114
20240514,152900,29426450,6460,6460,6460,6460,0
20240514,152800,29426450,6460,6460,6460,6460,0
20240514,152700,29426450,6460,6460,6460,6460,0
20240514,152600,29426450,6460,6460,6460,6460,0
20240514,152500,29426450,6460,6460,6460,6460,0
20240514,152400,29426450,6460,6460,6460,6460,0
20240514,152300,29426450,6460,6460,6460,6460,0
20240514,152200,29426450,6460,6460,6460,6460,0
20240514,152100,29426450,6460,6460,6460,6460,0
20240514,152000,29426450,6460,6460,6460,6460,0
20240514,151900,29426450,6460,6460,6460,6460,4
20240514,151800,29400610,6470,6470,6470,6470,0
20240514,151700,29400610,6470,6470,6470,6470,0
20240514,151600,29400610,6470,6470,6470,6470,0
20240514,151500,29400610,6470,6470,6470,6470,0
20240514,151400,29400610,6470,6470,6470,6470,98
20240514,151300,28766550,6460,6460,6460,6460,0
20240514,151200,28766550,6460,6460,6460,6460,0
20240514,151100,28766550,6460,6460,6460,6460,0
20240514,151000,28766550,6460,6460,6460,6460,62
20240514,150900,28366030,6470,6470,6470,6470,0
20240514,150800,28366030,6470,6470,6470,6470,0
20240514,150700,28366030,6470,6470,6470,6470,0
20240514,150600,28366030,6470,6470,6470,6470,0
20240514,150500,28366030,6470,6470,6470,6470,25
20240514,150400,28204280,6450,6460,6460,6450,8
20240514,150300,28152650,6470,6470,6470,6470,2
20240514,150200,28139710,6450,6470,6470,6450,13
20240514,150100,28055760,6450,6450,6450,6450,0
20240514,150000,28055760,6450,6450,6450,6450,2
20240514,145900,28042860,6470,6440,6470,6440,2
20240514,145800,28029950,6440,6440,6440,6440,0
20240514,145700,28029950,6440,6440,6440,6440,0
20240514,145600,28029950,6440,6440,6440,6440,0
20240514,145500,28029950,6440,6460,6460,6440,11
20240514,145400,27958980,6460,6460,6460,6460,2
20240514,145300,27946060,6470,6470,6470,6470,0
20240514,145200,27946060,6470,6470,6470,6470,3
20240514,145100,27926650,6440,6440,6440,6440,0
20240514,145000,27926650,6440,6450,6450,6440,161
20240514,144900,26889760,6460,6460,6460,6460,0
20240514,144800,26889760,6460,6460,6460,6440,233
20240514,144700,25389120,6450,6450,6450,6450,0
20240514,144600,25389120,6450,6450,6450,6450,0
20240514,144500,25389120,6450,6450,6450,6450,0
20240514,144400,25389120,6450,6450,6450,6450,0
20240514,144300,25389120,6450,6450,6450,6450,0
20240514,144200,25389120,6450,6450,6450,6450,19
20240514,144100,25266570,6450,6450,6450,6450,0
20240514,144000,25266570,6450,6450,6450,6450,0
20240514,143900,25266570,6450,6450,6450,6450,0
20240514,143800,25266570,6450,6450,6450,6450,26
20240514,143700,25098870,6460,6460,6460,6460,0
20240514,143600,25098870,6460,6460,6460,6460,0
20240514,143500,25098870,6460,6460,6460,6460,0
20240514,143400,25098870,6460,6460,6460,6460,0
20240514,143300,25098870,6460,6460,6460,6460,0
20240514,143200,25098870,6460,6460,6460,6460,0
20240514,143100,25098870,6460,6460,6460,6460,0
20240514,143000,25098870,6460,6460,6460,6460,0
20240514,142900,25098870,6460,6460,6460,6460,0
20240514,142800,25098870,6460,6460,6460,6460,0
20240514,142700,25098870,6460,6460,6460,6460,0
20240514,142600,25098870,6460,6460,6460,6460,0
20240514,142500,25098870,6460,6460,6460,6460,0
20240514,142400,25098870,6460,6460,6460,6460,0
20240514,142300,25098870,6460,6460,6460,6460,0
20240514,142200,25098870,6460,6460,6460,6460,0
20240514,142100,25098870,6460,6460,6460,6460,0
20240514,142000,25098870,6460,6460,6460,6460,0
20240514,141900,25098870,6460,6460,6460,6460,0
20240514,141800,25098870,6460,6460,6460,6460,20
20240514,141700,24969670,6460,6460,6460,6460,0
20240514,141600,24969670,6460,6460,6460,6460,0
20240514,141500,24969670,6460,6460,6460,6460,0
20240514,141400,24969670,6460,6460,6460,6460,0
20240514,141300,24969670,6460,6460,6460,6460,0
20240514,141200,24969670,6460,6460,6460,6460,0
20240514,141100,24969670,6460,6460,6460,6460,0
20240514,141000,24969670,6460,6460,6460,6460,0
20240514,140900,24969670,6460,6460,6460,6460,0
20240514,140800,24969670,6460,6460,6460,6460,0
20240514,140700,24969670,6460,6460,6460,6460,0
20240514,140600,24969670,6460,6460,6460,6460,0
20240514,140500,24969670,6460,6460,6460,6460,0
20240514,140400,24969670,6460,6460,6460,6460,0
20240514,140300,24969670,6460,6450,6460,6450,5
20240514,140200,24937390,6460,6460,6460,6460,3
20240514,140100,24918010,6450,6450,6450,6450,2
20240514,140000,24905110,6450,6450,6450,6450,0
20240514,135900,24905110,6450,6450,6450,6450,0
20240514,135800,24905110,6450,6450,6450,6450,0
20240514,135700,24905110,6450,6450,6450,6450,0
20240514,135600,24905110,6450,6450,6450,6450,0
20240514,135500,24905110,6450,6450,6450,6450,0
20240514,135400,24905110,6450,6450,6450,6450,0
20240514,135300,24905110,6450,6450,6450,6450,0
20240514,135200,24905110,6450,6450,6450,6450,0
20240514,135100,24905110,6450,6450,6450,6450,2
20240514,135000,24892210,6460,6460,6460,6460,0
20240514,134900,24892210,6460,6460,6460,6460,0
20240514,134800,24892210,6460,6460,6460,6460,0
20240514,134700,24892210,6460,6460,6460,6460,0
20240514,134600,24892210,6460,6460,6460,6460,0
20240514,134500,24892210,6460,6460,6460,6460,0
20240514,134400,24892210,6460,6460,6460,6460,0
20240514,134300,24892210,6460,6460,6460,6460,0
20240514,134200,24892210,6460,6460,6460,6460,0
20240514,134100,24892210,6460,6460,6460,6460,0
20240514,134000,24892210,6460,6460,6460,6460,0
20240514,133900,24892210,6460,6460,6460,6460,0
20240514,133800,24892210,6460,6460,6460,6460,3
20240514,133700,24872830,6450,6450,6450,6450,0
20240514,133600,24872830,6450,6450,6450,6450,0
20240514,133500,24872830,6450,6450,6450,6450,0
20240514,133400,24872830,6450,6450,6450,6450,0
20240514,133300,24872830,6450,6450,6450,6450,39
20240514,133200,24621280,6460,6460,6460,6460,0
20240514,133100,24621280,6460,6460,6460,6460,0
20240514,133000,24621280,6460,6460,6460,6460,0
20240514,132900,24621280,6460,6460,6460,6460,0
20240514,132800,24621280,6460,6460,6460,6460,0
20240514,132700,24621280,6460,6460,6460,6460,0
20240514,132600,24621280,6460,6460,6460,6460,0
20240514,132500,24621280,6460,6460,6460,6460,4
20240514,132400,24595440,6470,6470,6470,6470,0
20240514,132300,24595440,6470,6470,6470,6470,0
20240514,132200,24595440,6470,6470,6470,6470,3
20240514,132100,24576030,6460,6460,6460,6460,0
20240514,132000,24576030,6460,6460,6460,6460,0
20240514,131900,24576030,6460,6460,6460,6460,0
20240514,131800,24576030,6460,6460,6460,6460,0
20240514,131700,24576030,6460,6460,6460,6460,0
20240514,131600,24576030,6460,6460,6460,6460,0
20240514,131500,24576030,6460,6460,6460,6460,0
20240514,131400,24576030,6460,6460,6460,6460,0
20240514,131300,24576030,6460,6460,6460,6460,0
20240514,131200,24576030,6460,6460,6460,6460,0
20240514,131100,24576030,6460,6460,6460,6460,0
20240514,131000,24576030,6460,6460,6460,6460,0
20240514,130900,24576030,6460,6460,6460,6460,0
20240514,130800,24576030,6460,6460,6460,6460,0
20240514,130700,24576030,6460,6460,6460,6460,10
20240514,130600,24511430,6460,6460,6460,6460,0
20240514,130500,24511430,6460,6460,6460,6460,0
20240514,130400,24511430,6460,6460,6460,6460,0
20240514,130300,24511430,6460,6460,6460,6460,0
20240514,130200,24511430,6460,6460,6460,6460,0
20240514,130100,24511430,6460,6460,6460,6460,0
20240514,130000,24511430,6460,6460,6460,6460,0
20240514,125900,24511430,6460,6460,6460,6460,0
20240514,125800,24511430,6460,6460,6460,6460,0
20240514,125700,24511430,6460,6460,6460,6460,0
20240514,125600,24511430,6460,6460,6460,6460,25
20240514,125500,24349930,6460,6460,6460,6460,25
20240514,125400,24188430,6470,6470,6470,6470,0
20240514,125300,24188430,6470,6470,6470,6470,0
20240514,125200,24188430,6470,6470,6470,6470,0
20240514,125100,24188430,6470,6470,6470,6470,0
20240514,125000,24188430,6470,6470,6470,6470,0
20240514,124900,24188430,6470,6470,6470,6470,0
20240514,124800,24188430,6470,6470,6470,6470,0
20240514,124700,24188430,6470,6470,6470,6470,0
20240514,124600,24188430,6470,6470,6470,6470,0
20240514,124500,24188430,6470,6470,6470,6470,0
20240514,124400,24188430,6470,6470,6470,6470,0
20240514,124300,24188430,6470,6470,6470,6470,0
20240514,124200,24188430,6470,6470,6470,6470,0
20240514,124100,24188430,6470,6470,6470,6470,0
20240514,124000,24188430,6470,6470,6470,6470,0
20240514,123900,24188430,6470,6470,6470,6470,0
20240514,123800,24188430,6470,6470,6470,6470,0
20240514,123700,24188430,6470,6470,6470,6470,0
20240514,123600,24188430,6470,6470,6470,6470,0
20240514,123500,24188430,6470,6470,6470,6470,0
20240514,123400,24188430,6470,6470,6470,6470,0
20240514,123300,24188430,6470,6470,6470,6470,0
20240514,123200,24188430,6470,6470,6470,6470,0
20240514,123100,24188430,6470,6470,6470,6470,0
20240514,123000,24188430,6470,6470,6470,6470,0
20240514,122900,24188430,6470,6470,6470,6470,0
20240514,122800,24188430,6470,6470,6470,6470,0
20240514,122700,24188430,6470,6470,6470,6470,0
20240514,122600,24188430,6470,6470,6470,6470,0
20240514,122500,24188430,6470,6470,6470,6470,0
20240514,122400,24188430,6470,6470,6470,6470,0
20240514,122300,24188430,6470,6470,6470,6470,0
20240514,122200,24188430,6470,6470,6470,6470,0
20240514,122100,24188430,6470,6470,6470,6470,0
20240514,122000,24188430,6470,6470,6470,6470,0
20240514,121900,24188430,6470,6470,6470,6470,0
20240514,121800,24188430,6470,6470,6470,6470,0
20240514,121700,24188430,6470,6470,6470,6470,0
20240514,121600,24188430,6470,6470,6470,6470,0
20240514,121500,24188430,6470,6470,6470,6470,0
20240514,121400,24188430,6470,6470,6470,6470,0
20240514,121300,24188430,6470,6470,6470,6470,0
20240514,121200,24188430,6470,6470,6470,6470,1
20240514,121100,24181960,6460,6460,6460,6460,0
20240514,121000,24181960,6460,6460,6460,6460,0
20240514,120900,24181960,6460,6460,6460,6460,50
20240514,120800,23858960,6460,6460,6460,6460,0
20240514,120700,23858960,6460,6460,6460,6460,0
20240514,120600,23858960,6460,6460,6460,6460,0
20240514,120500,23858960,6460,6460,6460,6460,0
20240514,120400,23858960,6460,6460,6460,6460,0
20240514,120300,23858960,6460,6460,6460,6460,0
20240514,120200,23858960,6460,6460,6460,6460,10
20240514,120100,23794360,6460,6460,6460,6460,0
20240514,120000,23794360,6460,6460,6460,6460,0
20240514,115900,23794360,6460,6460,6460,6460,20
20240514,115800,23665160,6460,6460,6460,6460,0
20240514,115700,23665160,6460,6460,6460,6460,0
20240514,115600,23665160,6460,6460,6460,6460,0
20240514,115500,23665160,6460,6460,6460,6460,0
20240514,115400,23665160,6460,6460,6460,6460,0
20240514,115300,23665160,6460,6460,6460,6460,0
20240514,115200,23665160,6460,6460,6460,6460,0
20240514,115100,23665160,6460,6460,6460,6460,25
20240514,115000,23503660,6460,6460,6460,6460,0
20240514,114900,23503660,6460,6460,6460,6460,1
20240514,114800,23497200,6460,6460,6460,6460,0
20240514,114700,23497200,6460,6460,6460,6460,0
20240514,114600,23497200,6460,6460,6460,6460,0
20240514,114500,23497200,6460,6460,6460,6460,0
20240514,114400,23497200,6460,6460,6460,6460,0
20240514,114300,23497200,6460,6460,6460,6460,0
20240514,114200,23497200,6460,6460,6460,6460,0
20240514,114100,23497200,6460,6460,6460,6460,0
20240514,114000,23497200,6460,6460,6460,6460,0
20240514,113900,23497200,6460,6460,6460,6460,0
20240514,113800,23497200,6460,6460,6460,6460,0
20240514,113700,23497200,6460,6460,6460,6460,0
20240514,113600,23497200,6460,6460,6460,6460,0
20240514,113500,23497200,6460,6460,6460,6460,0
20240514,113400,23497200,6460,6460,6460,6460,0
20240514,113300,23497200,6460,6460,6460,6460,0
20240514,113200,23497200,6460,6460,6460,6460,0
20240514,113100,23497200,6460,6460,6460,6460,0
20240514,113000,23497200,6460,6460,6460,6460,0
20240514,112900,23497200,6460,6460,6460,6460,0
20240514,112800,23497200,6460,6460,6460,6460,0
20240514,112700,23497200,6460,6460,6460,6460,0
20240514,112600,23497200,6460,6460,6460,6460,0
20240514,112500,23497200,6460,6460,6460,6460,0
20240514,112400,23497200,6460,6460,6460,6460,0
20240514,112300,23497200,6460,6460,6460,6460,0
20240514,112200,23497200,6460,6460,6460,6460,0
20240514,112100,23497200,6460,6460,6460,6460,0
20240514,112000,23497200,6460,6460,6460,6460,0
20240514,111900,23497200,6460,6460,6460,6460,0
20240514,111800,23497200,6460,6460,6460,6460,0
20240514,111700,23497200,6460,6460,6460,6460,0
20240514,111600,23497200,6460,6460,6460,6460,0
20240514,111500,23497200,6460,6460,6460,6460,3
20240514,111400,23477820,6460,6460,6460,6460,0
20240514,111300,23477820,6460,6460,6460,6460,0
20240514,111200,23477820,6460,6460,6460,6460,0
20240514,111100,23477820,6460,6460,6460,6460,0
20240514,111000,23477820,6460,6460,6460,6460,0
20240514,110900,23477820,6460,6460,6460,6460,0
20240514,110800,23477820,6460,6460,6460,6460,0
20240514,110700,23477820,6460,6460,6460,6460,3
20240514,110600,23458440,6460,6460,6460,6460,0
20240514,110500,23458440,6460,6460,6460,6460,0
20240514,110400,23458440,6460,6460,6460,6460,0
20240514,110300,23458440,6460,6460,6460,6460,0
20240514,110200,23458440,6460,6460,6460,6460,0
20240514,110100,23458440,6460,6460,6460,6460,0
20240514,110000,23458440,6460,6460,6460,6460,0
20240514,105900,23458440,6460,6460,6460,6460,0
20240514,105800,23458440,6460,6450,6460,6450,7
20240514,105700,23413270,6460,6420,6460,6420,226
20240514,105600,21961020,6420,6420,6420,6420,0
20240514,105500,21961020,6420,6420,6420,6420,1
20240514,105400,21954600,6420,6420,6420,6420,0
20240514,105300,21954600,6420,6420,6420,6420,0
20240514,105200,21954600,6420,6420,6420,6420,0
20240514,105100,21954600,6420,6420,6420,6420,0
20240514,105000,21954600,6420,6420,6420,6420,3
20240514,104900,21935340,6430,6430,6430,6430,11
20240514,104800,21864610,6430,6430,6430,6430,0
20240514,104700,21864610,6430,6430,6430,6430,5
20240514,104600,21832460,6400,6400,6400,6400,0
20240514,104500,21832460,6400,6400,6400,6400,0
20240514,104400,21832460,6400,6400,6400,6400,0
20240514,104300,21832460,6400,6400,6400,6400,125
20240514,104200,21032460,6400,6400,6400,6400,316
20240514,104100,19010060,6410,6410,6410,6410,0
20240514,104000,19010060,6410,6430,6430,6410,611
20240514,103900,15088040,6430,6450,6450,6430,500
20240514,103800,11867110,6460,6460,6460,6460,0
20240514,103700,11867110,6460,6460,6460,6460,0
20240514,103600,11867110,6460,6460,6460,6460,0
20240514,103500,11867110,6460,6460,6460,6460,0
20240514,103400,11867110,6460,6460,6460,6460,0
20240514,103300,11867110,6460,6460,6460,6460,0
20240514,103200,11867110,6460,6460,6460,6460,0
20240514,103100,11867110,6460,6460,6460,6460,0
20240514,103000,11867110,6460,6460,6460,6460,0
20240514,102900,11867110,6460,6460,6460,6460,0
20240514,102800,11867110,6460,6460,6460,6460,0
20240514,102700,11867110,6460,6460,6460,6460,25
20240514,102600,11705610,6460,6460,6460,6460,0
20240514,102500,11705610,6460,6460,6460,6460,1
20240514,102400,11699150,6460,6460,6460,6460,156
20240514,102300,10691390,6450,6450,6450,6450,0
20240514,102200,10691390,6450,6450,6450,6450,13
20240514,102100,10607540,6460,6460,6460,6460,0
20240514,102000,10607540,6460,6460,6460,6460,0
20240514,101900,10607540,6460,6460,6460,6460,0
20240514,101800,10607540,6460,6460,6460,6460,0
20240514,101700,10607540,6460,6460,6460,6460,0
20240514,101600,10607540,6460,6460,6460,6460,0
20240514,101500,10607540,6460,6460,6460,6460,0
20240514,101400,10607540,6460,6460,6460,6460,0
20240514,101300,10607540,6460,6460,6460,6460,0
20240514,101200,10607540,6460,6460,6460,6460,0
20240514,101100,10607540,6460,6460,6460,6460,0
20240514,101000,10607540,6460,6460,6460,6460,0
20240514,100900,10607540,6460,6460,6460,6460,0
20240514,100800,10607540,6460,6460,6460,6460,35
20240514,100700,10381440,6460,6460,6460,6460,0
20240514,100600,10381440,6460,6460,6460,6460,0
20240514,100500,10381440,6460,6460,6460,6460,0
20240514,100400,10381440,6460,6460,6460,6460,0
20240514,100300,10381440,6460,6460,6460,6460,0
20240514,100200,10381440,6460,6460,6460,6460,0
20240514,100100,10381440,6460,6460,6460,6460,0
20240514,100000,10381440,6460,6460,6460,6460,0
20240514,095900,10381440,6460,6460,6460,6460,0
20240514,095800,10381440,6460,6460,6460,6460,0
20240514,095700,10381440,6460,6460,6460,6460,0
20240514,095600,10381440,6460,6460,6460,6460,0
20240514,095500,10381440,6460,6460,6460,6460,0
20240514,095400,10381440,6460,6460,6460,6460,0
20240514,095300,10381440,6460,6460,6460,6460,0
20240514,095200,10381440,6460,6460,6460,6460,0
20240514,095100,10381440,6460,6460,6460,6460,0
20240514,095000,10381440,6460,6450,6460,6450,6
20240514,094900,10342710,6450,6440,6450,6440,13
20240514,094800,10258970,6440,6440,6440,6440,0
20240514,094700,10258970,6440,6440,6440,6440,40
20240514,094600,10001370,6430,6430,6430,6430,0
20240514,094500,10001370,6430,6430,6430,6430,0
20240514,094400,10001370,6430,6430,6430,6430,0
20240514,094300,10001370,6430,6430,6430,6430,0
20240514,094200,10001370,6430,6430,6430,6430,173
20240514,094100,8888980,6430,6430,6430,6430,0
20240514,094000,8888980,6430,6430,6430,6430,0
20240514,093900,8888980,6430,6430,6430,6430,5
20240514,093800,8856830,6420,6420,6420,6420,0
20240514,093700,8856830,6420,6420,6420,6420,15
20240514,093600,8760530,6430,6430,6430,6430,21
20240514,093500,8625500,6430,6430,6430,6430,0
20240514,093400,8625500,6430,6430,6430,6430,0
20240514,093300,8625500,6430,6430,6430,6430,0
20240514,093200,8625500,6430,6430,6430,6430,0
20240514,093100,8625500,6430,6430,6430,6430,0
20240514,093000,8625500,6430,6430,6430,6430,0
20240514,092900,8625500,6430,6430,6430,6430,0
20240514,092800,8625500,6430,6430,6430,6430,0
20240514,092700,8625500,6430,6430,6430,6430,12
20240514,092600,8548340,6430,6430,6430,6430,0
20240514,092500,8548340,6430,6430,6430,6430,253
20240514,092400,6921550,6430,6430,6430,6430,3
20240514,092300,6902260,6410,6410,6410,6410,0
20240514,092200,6902260,6410,6410,6410,6410,0
20240514,092100,6902260,6410,6410,6410,6410,0
20240514,092000,6902260,6410,6410,6410,6410,2
20240514,091900,6889440,6410,6410,6410,6410,0
20240514,091800,6889440,6410,6410,6410,6410,166
20240514,091700,5825380,6410,6410,6410,6410,0
20240514,091600,5825380,6410,6410,6410,6410,0
20240514,091500,5825380,6410,6410,6410,6410,0
20240514,091400,5825380,6410,6410,6410,6410,2
20240514,091300,5812560,6410,6410,6420,6410,5
20240514,091200,5780480,6410,6410,6410,6410,1
20240514,091100,5774070,6410,6410,6410,6410,0
20240514,091000,5774070,6410,6410,6410,6410,32
20240514,090900,5568950,6410,6410,6410,6410,0
20240514,090800,5568950,6410,6410,6410,6410,1
20240514,090700,5562540,6370,6370,6370,6370,0
20240514,090600,5562540,6370,6370,6370,6370,0
20240514,090500,5562540,6370,6370,6370,6370,0
20240514,090400,5562540,6370,6370,6370,6370,0
20240514,090300,5562540,6370,6370,6370,6370,0
20240514,090200,5562540,6370,6370,6370,6370,0
20240514,090100,5562540,6370,6440,6440,6370,139
20240514,090000,4676540,6380,6380,6380,6380,733