KissMeData/384470/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211900,739008080,12930,12930,12930,12930,1283
20240514,211800,739008080,12930,12930,12930,12930,0
20240514,211700,739008080,12930,12930,12930,12930,0
20240514,211600,739008080,12930,12930,12930,12930,0
20240514,211500,739008080,12930,12930,12930,12930,0
20240514,211400,739008080,12930,12930,12930,12930,0
20240514,211300,739008080,12930,12930,12930,12930,0
20240514,211200,739008080,12930,12930,12930,12930,0
20240514,211100,739008080,12930,12930,12930,12930,0
20240514,211000,739008080,12930,12930,12930,12930,0
20240514,210900,739008080,12930,12930,12930,12930,0
20240514,210800,739008080,12930,12930,12930,12930,0
20240514,210700,739008080,12930,12930,12930,12930,0
20240514,210600,739008080,12930,12930,12930,12930,0
20240514,210500,739008080,12930,12930,12930,12930,0
20240514,210400,739008080,12930,12930,12930,12930,0
20240514,210300,739008080,12930,12930,12930,12930,0
20240514,210200,739008080,12930,12930,12930,12930,0
20240514,210100,739008080,12930,12930,12930,12930,0
20240514,210000,739008080,12930,12930,12930,12930,0
20240514,205900,739008080,12930,12930,12930,12930,0
20240514,205800,739008080,12930,12930,12930,12930,0
20240514,205700,739008080,12930,12930,12930,12930,0
20240514,205600,739008080,12930,12930,12930,12930,0
20240514,205500,739008080,12930,12930,12930,12930,0
20240514,205400,739008080,12930,12930,12930,12930,0
20240514,205300,739008080,12930,12930,12930,12930,0
20240514,205200,739008080,12930,12930,12930,12930,0
20240514,205100,739008080,12930,12930,12930,12930,0
20240514,205000,739008080,12930,12930,12930,12930,0
20240514,204900,739008080,12930,12930,12930,12930,1283
20240514,204800,739008080,12930,12930,12930,12930,0
20240514,204700,739008080,12930,12930,12930,12930,0
20240514,204600,739008080,12930,12930,12930,12930,0
20240514,204500,739008080,12930,12930,12930,12930,0
20240514,204400,739008080,12930,12930,12930,12930,0
20240514,204300,739008080,12930,12930,12930,12930,0
20240514,204200,739008080,12930,12930,12930,12930,0
20240514,204100,739008080,12930,12930,12930,12930,0
20240514,204000,739008080,12930,12930,12930,12930,0
20240514,203900,739008080,12930,12930,12930,12930,0
20240514,203800,739008080,12930,12930,12930,12930,0
20240514,203700,739008080,12930,12930,12930,12930,0
20240514,203600,739008080,12930,12930,12930,12930,0
20240514,203500,739008080,12930,12930,12930,12930,0
20240514,203400,739008080,12930,12930,12930,12930,0
20240514,203300,739008080,12930,12930,12930,12930,0
20240514,203200,739008080,12930,12930,12930,12930,0
20240514,203100,739008080,12930,12930,12930,12930,0
20240514,203000,739008080,12930,12930,12930,12930,0
20240514,202900,739008080,12930,12930,12930,12930,0
20240514,202800,739008080,12930,12930,12930,12930,0
20240514,202700,739008080,12930,12930,12930,12930,0
20240514,202600,739008080,12930,12930,12930,12930,0
20240514,202500,739008080,12930,12930,12930,12930,0
20240514,202400,739008080,12930,12930,12930,12930,0
20240514,202300,739008080,12930,12930,12930,12930,0
20240514,202200,739008080,12930,12930,12930,12930,0
20240514,202100,739008080,12930,12930,12930,12930,0
20240514,202000,739008080,12930,12930,12930,12930,0
20240514,201900,739008080,12930,12930,12930,12930,1283
20240514,201800,739008080,12930,12930,12930,12930,0
20240514,201700,739008080,12930,12930,12930,12930,0
20240514,201600,739008080,12930,12930,12930,12930,0
20240514,201500,739008080,12930,12930,12930,12930,0
20240514,201400,739008080,12930,12930,12930,12930,0
20240514,201300,739008080,12930,12930,12930,12930,0
20240514,201200,739008080,12930,12930,12930,12930,0
20240514,201100,739008080,12930,12930,12930,12930,0
20240514,201000,739008080,12930,12930,12930,12930,0
20240514,200900,739008080,12930,12930,12930,12930,0
20240514,200800,739008080,12930,12930,12930,12930,0
20240514,200700,739008080,12930,12930,12930,12930,0
20240514,200600,739008080,12930,12930,12930,12930,0
20240514,200500,739008080,12930,12930,12930,12930,0
20240514,200400,739008080,12930,12930,12930,12930,0
20240514,200300,739008080,12930,12930,12930,12930,0
20240514,200200,739008080,12930,12930,12930,12930,0
20240514,200100,739008080,12930,12930,12930,12930,0
20240514,200000,739008080,12930,12930,12930,12930,0
20240514,195900,739008080,12930,12930,12930,12930,0
20240514,195800,739008080,12930,12930,12930,12930,0
20240514,195700,739008080,12930,12930,12930,12930,0
20240514,195600,739008080,12930,12930,12930,12930,0
20240514,195500,739008080,12930,12930,12930,12930,0
20240514,195400,739008080,12930,12930,12930,12930,0
20240514,195300,739008080,12930,12930,12930,12930,0
20240514,195200,739008080,12930,12930,12930,12930,0
20240514,195100,739008080,12930,12930,12930,12930,0
20240514,195000,739008080,12930,12930,12930,12930,0
20240514,194900,739008080,12930,12930,12930,12930,1283
20240514,194800,739008080,12930,12930,12930,12930,0
20240514,194700,739008080,12930,12930,12930,12930,0
20240514,194600,739008080,12930,12930,12930,12930,0
20240514,194500,739008080,12930,12930,12930,12930,0
20240514,194400,739008080,12930,12930,12930,12930,0
20240514,194300,739008080,12930,12930,12930,12930,0
20240514,194200,739008080,12930,12930,12930,12930,0
20240514,194100,739008080,12930,12930,12930,12930,0
20240514,194000,739008080,12930,12930,12930,12930,0
20240514,193900,739008080,12930,12930,12930,12930,0
20240514,193800,739008080,12930,12930,12930,12930,0
20240514,193700,739008080,12930,12930,12930,12930,0
20240514,193600,739008080,12930,12930,12930,12930,0
20240514,193500,739008080,12930,12930,12930,12930,0
20240514,193400,739008080,12930,12930,12930,12930,0
20240514,193300,739008080,12930,12930,12930,12930,0
20240514,193200,739008080,12930,12930,12930,12930,0
20240514,193100,739008080,12930,12930,12930,12930,0
20240514,193000,739008080,12930,12930,12930,12930,0
20240514,192900,739008080,12930,12930,12930,12930,0
20240514,192800,739008080,12930,12930,12930,12930,0
20240514,192700,739008080,12930,12930,12930,12930,0
20240514,192600,739008080,12930,12930,12930,12930,0
20240514,192500,739008080,12930,12930,12930,12930,0
20240514,192400,739008080,12930,12930,12930,12930,0
20240514,192300,739008080,12930,12930,12930,12930,0
20240514,192200,739008080,12930,12930,12930,12930,0
20240514,192100,739008080,12930,12930,12930,12930,0
20240514,192000,739008080,12930,12930,12930,12930,0
20240514,191900,739008080,12930,12930,12930,12930,1283
20240514,191800,739008080,12930,12930,12930,12930,0
20240514,191700,739008080,12930,12930,12930,12930,0
20240514,191600,739008080,12930,12930,12930,12930,0
20240514,191500,739008080,12930,12930,12930,12930,0
20240514,191400,739008080,12930,12930,12930,12930,0
20240514,191300,739008080,12930,12930,12930,12930,0
20240514,191200,739008080,12930,12930,12930,12930,0
20240514,191100,739008080,12930,12930,12930,12930,0
20240514,191000,739008080,12930,12930,12930,12930,0
20240514,190900,739008080,12930,12930,12930,12930,0
20240514,190800,739008080,12930,12930,12930,12930,0
20240514,190700,739008080,12930,12930,12930,12930,0
20240514,190600,739008080,12930,12930,12930,12930,0
20240514,190500,739008080,12930,12930,12930,12930,0
20240514,190400,739008080,12930,12930,12930,12930,0
20240514,190300,739008080,12930,12930,12930,12930,0
20240514,190200,739008080,12930,12930,12930,12930,0
20240514,190100,739008080,12930,12930,12930,12930,0
20240514,190000,739008080,12930,12930,12930,12930,0
20240514,185900,739008080,12930,12930,12930,12930,0
20240514,185800,739008080,12930,12930,12930,12930,0
20240514,185700,739008080,12930,12930,12930,12930,0
20240514,185600,739008080,12930,12930,12930,12930,0
20240514,185500,739008080,12930,12930,12930,12930,0
20240514,185400,739008080,12930,12930,12930,12930,0
20240514,185300,739008080,12930,12930,12930,12930,0
20240514,185200,739008080,12930,12930,12930,12930,0
20240514,185100,739008080,12930,12930,12930,12930,0
20240514,185000,739008080,12930,12930,12930,12930,0
20240514,184900,739008080,12930,12930,12930,12930,1283
20240514,184800,739008080,12930,12930,12930,12930,0
20240514,184700,739008080,12930,12930,12930,12930,0
20240514,184600,739008080,12930,12930,12930,12930,0
20240514,184500,739008080,12930,12930,12930,12930,0
20240514,184400,739008080,12930,12930,12930,12930,0
20240514,184300,739008080,12930,12930,12930,12930,0
20240514,184200,739008080,12930,12930,12930,12930,0
20240514,184100,739008080,12930,12930,12930,12930,0
20240514,184000,739008080,12930,12930,12930,12930,0
20240514,183900,739008080,12930,12930,12930,12930,0
20240514,183800,739008080,12930,12930,12930,12930,0
20240514,183700,739008080,12930,12930,12930,12930,0
20240514,183600,739008080,12930,12930,12930,12930,0
20240514,183500,739008080,12930,12930,12930,12930,0
20240514,183400,739008080,12930,12930,12930,12930,0
20240514,183300,739008080,12930,12930,12930,12930,0
20240514,183200,739008080,12930,12930,12930,12930,0
20240514,183100,739008080,12930,12930,12930,12930,0
20240514,183000,739008080,12930,12930,12930,12930,0
20240514,182900,739008080,12930,12930,12930,12930,0
20240514,182800,739008080,12930,12930,12930,12930,0
20240514,182700,739008080,12930,12930,12930,12930,0
20240514,182600,739008080,12930,12930,12930,12930,0
20240514,182500,739008080,12930,12930,12930,12930,0
20240514,182400,739008080,12930,12930,12930,12930,0
20240514,182300,739008080,12930,12930,12930,12930,0
20240514,182200,739008080,12930,12930,12930,12930,0
20240514,182100,739008080,12930,12930,12930,12930,0
20240514,182000,739008080,12930,12930,12930,12930,0
20240514,181900,739008080,12930,12930,12930,12930,1283
20240514,181800,739008080,12930,12930,12930,12930,0
20240514,181700,739008080,12930,12930,12930,12930,0
20240514,181600,739008080,12930,12930,12930,12930,0
20240514,181500,739008080,12930,12930,12930,12930,0
20240514,181400,739008080,12930,12930,12930,12930,0
20240514,181300,739008080,12930,12930,12930,12930,0
20240514,181200,739008080,12930,12930,12930,12930,0
20240514,181100,739008080,12930,12930,12930,12930,0
20240514,181000,739008080,12930,12930,12930,12930,0
20240514,180900,739008080,12930,12930,12930,12930,0
20240514,180800,739008080,12930,12930,12930,12930,0
20240514,180700,739008080,12930,12930,12930,12930,0
20240514,180600,739008080,12930,12930,12930,12930,0
20240514,180500,739008080,12930,12930,12930,12930,0
20240514,180400,739008080,12930,12930,12930,12930,0
20240514,180300,739008080,12930,12930,12930,12930,0
20240514,180200,739008080,12930,12930,12930,12930,0
20240514,180100,739008080,12930,12930,12930,12930,0
20240514,180000,739008080,12930,12930,12930,12930,0
20240514,175900,739008080,12930,12930,12930,12930,0
20240514,175800,739008080,12930,12930,12930,12930,0
20240514,175700,739008080,12930,12930,12930,12930,0
20240514,175600,739008080,12930,12930,12930,12930,0
20240514,175500,739008080,12930,12930,12930,12930,0
20240514,175400,739008080,12930,12930,12930,12930,0
20240514,175300,739008080,12930,12930,12930,12930,0
20240514,175200,739008080,12930,12930,12930,12930,0
20240514,175100,739008080,12930,12930,12930,12930,0
20240514,175000,739008080,12930,12930,12930,12930,0
20240514,174900,739008080,12930,12930,12930,12930,1283
20240514,174800,739008080,12930,12930,12930,12930,0
20240514,174700,739008080,12930,12930,12930,12930,0
20240514,174600,739008080,12930,12930,12930,12930,0
20240514,174500,739008080,12930,12930,12930,12930,0
20240514,174400,739008080,12930,12930,12930,12930,0
20240514,174300,739008080,12930,12930,12930,12930,0
20240514,174200,739008080,12930,12930,12930,12930,0
20240514,174100,739008080,12930,12930,12930,12930,0
20240514,174000,739008080,12930,12930,12930,12930,0
20240514,173900,739008080,12930,12930,12930,12930,0
20240514,173800,739008080,12930,12930,12930,12930,0
20240514,173700,739008080,12930,12930,12930,12930,0
20240514,173600,739008080,12930,12930,12930,12930,0
20240514,173500,739008080,12930,12930,12930,12930,0
20240514,173400,739008080,12930,12930,12930,12930,0
20240514,173300,739008080,12930,12930,12930,12930,0
20240514,173200,739008080,12930,12930,12930,12930,0
20240514,173100,739008080,12930,12930,12930,12930,0
20240514,173000,739008080,12930,12930,12930,12930,0
20240514,172900,739008080,12930,12930,12930,12930,0
20240514,172800,739008080,12930,12930,12930,12930,0
20240514,172700,739008080,12930,12930,12930,12930,0
20240514,172600,739008080,12930,12930,12930,12930,0
20240514,172500,739008080,12930,12930,12930,12930,0
20240514,172400,739008080,12930,12930,12930,12930,0
20240514,172300,739008080,12930,12930,12930,12930,0
20240514,172200,739008080,12930,12930,12930,12930,0
20240514,172100,739008080,12930,12930,12930,12930,0
20240514,172000,739008080,12930,12930,12930,12930,0
20240514,171900,739008080,12930,12930,12930,12930,1283
20240514,171800,739008080,12930,12930,12930,12930,0
20240514,171700,739008080,12930,12930,12930,12930,0
20240514,171600,739008080,12930,12930,12930,12930,0
20240514,171500,739008080,12930,12930,12930,12930,0
20240514,171400,739008080,12930,12930,12930,12930,0
20240514,171300,739008080,12930,12930,12930,12930,0
20240514,171200,739008080,12930,12930,12930,12930,0
20240514,171100,739008080,12930,12930,12930,12930,0
20240514,171000,739008080,12930,12930,12930,12930,0
20240514,170900,739008080,12930,12930,12930,12930,0
20240514,170800,739008080,12930,12930,12930,12930,0
20240514,170700,739008080,12930,12930,12930,12930,0
20240514,170600,739008080,12930,12930,12930,12930,0
20240514,170500,739008080,12930,12930,12930,12930,0
20240514,170400,739008080,12930,12930,12930,12930,0
20240514,170300,739008080,12930,12930,12930,12930,0
20240514,170200,739008080,12930,12930,12930,12930,0
20240514,170100,739008080,12930,12930,12930,12930,0
20240514,170000,739008080,12930,12930,12930,12930,0
20240514,165900,739008080,12930,12930,12930,12930,0
20240514,165800,739008080,12930,12930,12930,12930,0
20240514,165700,739008080,12930,12930,12930,12930,0
20240514,165600,739008080,12930,12930,12930,12930,0
20240514,165500,739008080,12930,12930,12930,12930,0
20240514,165400,739008080,12930,12930,12930,12930,0
20240514,165300,739008080,12930,12930,12930,12930,0
20240514,165200,739008080,12930,12930,12930,12930,0
20240514,165100,739008080,12930,12930,12930,12930,0
20240514,165000,739008080,12930,12930,12930,12930,0
20240514,164900,739008080,12930,12930,12930,12930,1283
20240514,164800,739008080,12930,12930,12930,12930,0
20240514,164700,739008080,12930,12930,12930,12930,0
20240514,164600,739008080,12930,12930,12930,12930,0
20240514,164500,739008080,12930,12930,12930,12930,0
20240514,164400,739008080,12930,12930,12930,12930,0
20240514,164300,739008080,12930,12930,12930,12930,0
20240514,164200,739008080,12930,12930,12930,12930,0
20240514,164100,739008080,12930,12930,12930,12930,0
20240514,164000,739008080,12930,12930,12930,12930,0
20240514,163900,739008080,12930,12930,12930,12930,0
20240514,163800,739008080,12930,12930,12930,12930,0
20240514,163700,739008080,12930,12930,12930,12930,0
20240514,163600,739008080,12930,12930,12930,12930,0
20240514,163500,739008080,12930,12930,12930,12930,0
20240514,163400,739008080,12930,12930,12930,12930,0
20240514,163300,739008080,12930,12930,12930,12930,0
20240514,163200,739008080,12930,12930,12930,12930,0
20240514,163100,739008080,12930,12930,12930,12930,0
20240514,163000,739008080,12930,12930,12930,12930,0
20240514,162900,739008080,12930,12930,12930,12930,0
20240514,162800,739008080,12930,12930,12930,12930,0
20240514,162700,739008080,12930,12930,12930,12930,0
20240514,162600,739008080,12930,12930,12930,12930,0
20240514,162500,739008080,12930,12930,12930,12930,0
20240514,162400,739008080,12930,12930,12930,12930,0
20240514,162300,739008080,12930,12930,12930,12930,0
20240514,162200,739008080,12930,12930,12930,12930,0
20240514,162100,739008080,12930,12930,12930,12930,0
20240514,162000,739008080,12930,12930,12930,12930,0
20240514,161900,739008080,12930,12930,12930,12930,1283
20240514,161800,739008080,12930,12930,12930,12930,0
20240514,161700,739008080,12930,12930,12930,12930,0
20240514,161600,739008080,12930,12930,12930,12930,0
20240514,161500,739008080,12930,12930,12930,12930,0
20240514,161400,739008080,12930,12930,12930,12930,0
20240514,161300,739008080,12930,12930,12930,12930,0
20240514,161200,739008080,12930,12930,12930,12930,0
20240514,161100,739008080,12930,12930,12930,12930,0
20240514,161000,739008080,12930,12930,12930,12930,0
20240514,160900,739008080,12930,12930,12930,12930,0
20240514,160800,739008080,12930,12930,12930,12930,0
20240514,160700,739008080,12930,12930,12930,12930,0
20240514,160600,739008080,12930,12930,12930,12930,0
20240514,160500,739008080,12930,12930,12930,12930,0
20240514,160400,739008080,12930,12930,12930,12930,0
20240514,160300,739008080,12930,12930,12930,12930,0
20240514,160200,739008080,12930,12930,12930,12930,0
20240514,160100,739008080,12930,12930,12930,12930,0
20240514,160000,739008080,12930,12930,12930,12930,0
20240514,155900,739008080,12930,12930,12930,12930,0
20240514,155800,739008080,12930,12930,12930,12930,0
20240514,155700,739008080,12930,12930,12930,12930,0
20240514,155600,739008080,12930,12930,12930,12930,0
20240514,155500,739008080,12930,12930,12930,12930,0
20240514,155400,739008080,12930,12930,12930,12930,0
20240514,155300,739008080,12930,12930,12930,12930,0
20240514,155200,739008080,12930,12930,12930,12930,0
20240514,155100,739008080,12930,12930,12930,12930,0
20240514,155000,739008080,12930,12930,12930,12930,0
20240514,154900,739008080,12930,12930,12930,12930,1283
20240514,154800,739008080,12930,12930,12930,12930,0
20240514,154700,739008080,12930,12930,12930,12930,0
20240514,154600,739008080,12930,12930,12930,12930,0
20240514,154500,739008080,12930,12930,12930,12930,0
20240514,154400,739008080,12930,12930,12930,12930,0
20240514,154300,739008080,12930,12930,12930,12930,0
20240514,154200,739008080,12930,12930,12930,12930,0
20240514,154100,739008080,12930,12930,12930,12930,0
20240514,154000,739008080,12930,12930,12930,12930,0
20240514,153900,739008080,12930,12930,12930,12930,0
20240514,153800,739008080,12930,12930,12930,12930,0
20240514,153700,739008080,12930,12930,12930,12930,0
20240514,153600,739008080,12930,12930,12930,12930,0
20240514,153500,739008080,12930,12930,12930,12930,0
20240514,153400,739008080,12930,12930,12930,12930,0
20240514,153300,739008080,12930,12930,12930,12930,0
20240514,153200,739008080,12930,12930,12930,12930,0
20240514,153100,739008080,12930,12930,12930,12930,0
20240514,153000,739008080,12930,12930,12930,12930,1283
20240514,152900,722418890,12920,12920,12920,12920,0
20240514,152800,722418890,12920,12920,12920,12920,0
20240514,152700,722418890,12920,12920,12920,12920,0
20240514,152600,722418890,12920,12920,12920,12920,0
20240514,152500,722418890,12920,12920,12920,12920,0
20240514,152400,722418890,12920,12920,12920,12920,0
20240514,152300,722418890,12920,12920,12920,12920,0
20240514,152200,722418890,12920,12920,12920,12920,0
20240514,152100,722418890,12920,12920,12920,12920,0
20240514,152000,722418890,12920,12920,12920,12920,0
20240514,151900,722418890,12920,12940,12940,12920,294
20240514,151800,718615490,12940,12950,12950,12930,409
20240514,151700,713320970,12980,12950,12980,12950,958
20240514,151600,700906490,12950,12950,12950,12950,363
20240514,151500,696205640,12960,12930,12960,12930,722
20240514,151400,686853580,12930,12940,12940,12930,157
20240514,151300,684822570,12940,12940,12940,12930,286
20240514,151200,681124560,12950,12960,12960,12950,11
20240514,151100,680982100,12940,12940,12940,12940,107
20240514,151000,679597520,12940,12940,12940,12940,40
20240514,150900,679079920,12930,12940,12940,12930,101
20240514,150800,677772990,12930,12940,12940,12930,847
20240514,150700,666820190,12930,12940,12940,12930,13
20240514,150600,666652090,12940,12960,12960,12940,668
20240514,150500,658007970,12960,12940,12960,12940,338
20240514,150400,653634150,12940,12940,12950,12940,384
20240514,150300,648664190,12950,12940,12950,12940,52
20240514,150200,647990820,12960,12960,12960,12950,740
20240514,150100,638401220,12960,12960,12960,12950,404
20240514,150000,633167560,12970,12960,12970,12960,2
20240514,145900,633141630,12970,12970,12970,12970,0
20240514,145800,633141630,12970,12970,12970,12970,5
20240514,145700,633076780,12970,12970,12970,12970,0
20240514,145600,633076780,12970,12970,12970,12970,0
20240514,145500,633076780,12970,12970,12970,12970,0
20240514,145400,633076780,12970,12970,12970,12970,50
20240514,145300,632428280,12970,12970,12970,12970,10
20240514,145200,632298580,12970,12970,12970,12970,0
20240514,145100,632298580,12970,12970,12970,12970,12
20240514,145000,632142940,12970,12960,12970,12960,203
20240514,144900,629511140,12950,12950,12950,12950,12
20240514,144800,629355740,12940,12940,12940,12940,1
20240514,144700,629342800,12940,12950,12950,12940,30
20240514,144600,628954580,12950,12950,12950,12950,83
20240514,144500,627879730,12950,12950,12950,12950,117
20240514,144400,626364580,12940,12940,12940,12940,0
20240514,144300,626364580,12940,12950,12950,12940,1449
20240514,144200,607601420,12950,12950,12950,12950,16
20240514,144100,607394220,12950,12950,12950,12950,4
20240514,144000,607342420,12960,12960,12960,12960,61
20240514,143900,606551860,12960,12960,12960,12960,1
20240514,143800,606538900,12960,12960,12960,12960,75
20240514,143700,605566900,12960,12960,12960,12960,48
20240514,143600,604944820,12960,12960,12960,12960,4
20240514,143500,604892980,12960,12960,12960,12960,58
20240514,143400,604141300,12970,12950,12970,12950,71
20240514,143300,603221810,12950,12950,12950,12950,119
20240514,143200,601680760,12950,12950,12950,12950,0
20240514,143100,601680760,12950,12950,12950,12950,0
20240514,143000,601680760,12950,12950,12950,12950,200
20240514,142900,599090760,12970,12970,12970,12970,0
20240514,142800,599090760,12970,12970,12970,12970,3
20240514,142700,599051850,12970,12970,12970,12940,86
20240514,142600,597936520,12970,12950,12970,12940,211
20240514,142500,595206060,12950,12950,12950,12950,504
20240514,142400,588679260,12950,12970,12970,12950,798
20240514,142300,578344860,12970,12970,12970,12960,2012
20240514,142200,552255500,12970,12980,12980,12970,124
20240514,142100,550647180,12980,12980,12980,12980,1
20240514,142000,550634200,12980,13000,13000,12980,8
20240514,141900,550530340,12970,12980,12980,12970,707
20240514,141800,541359540,12980,12980,12980,12980,301
20240514,141700,537452560,12990,12990,12990,12990,0
20240514,141600,537452560,12990,12990,12990,12990,3
20240514,141500,537413590,12980,13000,13000,12980,281
20240514,141400,533764210,13000,13000,13000,13000,10
20240514,141300,533634210,12980,12980,12980,12980,0
20240514,141200,533634210,12980,12980,12980,12980,20
20240514,141100,533374610,12980,12980,12980,12980,0
20240514,141000,533374610,12980,12980,12980,12980,0
20240514,140900,533374610,12980,12980,12980,12980,0
20240514,140800,533374610,12980,12980,12980,12980,0
20240514,140700,533374610,12980,12990,12990,12980,640
20240514,140600,525067030,13000,13000,13000,13000,0
20240514,140500,525067030,13000,13000,13000,13000,423
20240514,140400,519568030,13000,13000,13000,13000,1
20240514,140300,519555030,13000,13000,13000,13000,46
20240514,140200,518957030,13000,13000,13000,13000,0
20240514,140100,518957030,13000,13000,13000,13000,0
20240514,140000,518957030,13000,13000,13000,13000,2
20240514,135900,518931030,13000,13000,13000,13000,8
20240514,135800,518827030,13000,13000,13000,13000,12
20240514,135700,518671030,13000,13000,13000,13000,0
20240514,135600,518671030,13000,13000,13000,13000,0
20240514,135500,518671030,13000,13000,13000,13000,35
20240514,135400,518216030,13030,13030,13030,13030,0
20240514,135300,518216030,13030,13030,13030,13030,2
20240514,135200,518189970,13050,13050,13050,13050,0
20240514,135100,518189970,13050,13050,13050,13050,0
20240514,135000,518189970,13050,13050,13050,13050,0
20240514,134900,518189970,13050,13050,13050,13050,0
20240514,134800,518189970,13050,13050,13050,13050,0
20240514,134700,518189970,13050,13050,13050,13050,52
20240514,134600,517511370,12980,12980,12980,12980,1
20240514,134500,517498390,13050,12970,13050,12970,51
20240514,134400,516834130,13030,12960,13030,12960,50
20240514,134300,516185940,12960,12970,12970,12960,208
20240514,134200,513490230,12960,12960,12960,12950,194
20240514,134100,510976110,12960,12980,12980,12960,116
20240514,134000,509471460,12990,13000,13000,12990,284
20240514,133900,505780800,13010,13010,13010,12990,321
20240514,133800,501607800,13010,13020,13020,13010,181
20240514,133700,499252230,13020,13020,13020,13020,61
20240514,133600,498458010,13020,13020,13020,13020,100
20240514,133500,497156010,13020,13040,13040,13020,123
20240514,133400,495553010,13040,13050,13050,13040,36
20240514,133300,495083330,13050,13050,13050,13050,34
20240514,133200,494639630,13050,13060,13060,13050,28
20240514,133100,494274190,13070,13070,13070,13070,2
20240514,133000,494248050,13070,13070,13070,13070,2
20240514,132900,494221910,13060,13060,13060,13060,0
20240514,132800,494221910,13060,13060,13060,13060,1
20240514,132700,494208850,13060,13060,13060,13060,46
20240514,132600,493608090,13060,13060,13060,13060,1
20240514,132500,493595030,13040,13040,13040,13040,0
20240514,132400,493595030,13040,13040,13040,13040,20
20240514,132300,493334230,13040,13040,13040,13040,20
20240514,132200,493073430,13030,13030,13030,13030,0
20240514,132100,493073430,13030,13030,13030,13030,36
20240514,132000,492604350,13060,13060,13060,13060,0
20240514,131900,492604350,13060,13060,13060,13060,0
20240514,131800,492604350,13060,13060,13060,13060,0
20240514,131700,492604350,13060,13060,13060,13060,1
20240514,131600,492591290,13030,13030,13030,13030,35
20240514,131500,492135240,13030,13030,13030,13030,1
20240514,131400,492122210,13060,13060,13060,13060,0
20240514,131300,492122210,13060,13060,13060,13060,0
20240514,131200,492122210,13060,13060,13060,13060,55
20240514,131100,491403910,13070,13070,13070,13070,0
20240514,131000,491403910,13070,13060,13070,13060,34
20240514,130900,490959540,13070,13070,13070,13070,198
20240514,130800,488371680,13070,13070,13070,13070,60
20240514,130700,487587480,13080,13000,13080,13000,2679
20240514,130600,452593190,13030,13030,13030,13030,0
20240514,130500,452593190,13030,13030,13030,13030,5
20240514,130400,452528040,13020,13020,13020,13020,0
20240514,130300,452528040,13020,13020,13020,13020,50
20240514,130200,451877040,13020,13020,13020,13020,50
20240514,130100,451226040,13040,13020,13040,13020,123
20240514,130000,449624430,12990,13020,13020,12990,105
20240514,125900,448259930,13020,13020,13020,13020,0
20240514,125800,448259930,13020,13020,13020,13020,0
20240514,125700,448259930,13020,13020,13020,13020,201
20240514,125600,445642910,13000,13000,13000,13000,0
20240514,125500,445642910,13000,13000,13000,13000,10
20240514,125400,445512910,13000,13000,13000,13000,0
20240514,125300,445512910,13000,13000,13000,13000,0
20240514,125200,445512910,13000,13000,13000,13000,0
20240514,125100,445512910,13000,12970,13000,12970,216
20240514,125000,442706660,12970,12970,12970,12970,0
20240514,124900,442706660,12970,12970,12970,12970,0
20240514,124800,442706660,12970,12970,12970,12970,1
20240514,124700,442693690,12970,12970,12970,12970,120
20240514,124600,441137290,12970,12970,12970,12970,4
20240514,124500,441085410,12970,12970,12970,12970,0
20240514,124400,441085410,12970,12970,12970,12970,0
20240514,124300,441085410,12970,12970,12970,12970,9
20240514,124200,440968680,13000,13000,13000,13000,26
20240514,124100,440630680,13000,13000,13000,13000,1
20240514,124000,440617680,13020,13020,13020,13020,1
20240514,123900,440604660,12970,13020,13020,12970,70
20240514,123800,439694260,13000,13000,13000,13000,100
20240514,123700,438394260,12990,12990,12990,12990,32
20240514,123600,437978580,12990,12990,12990,12990,2
20240514,123500,437952600,12990,13000,13000,12990,44
20240514,123400,437381010,12990,12990,12990,12990,7
20240514,123300,437290080,12990,12990,12990,12990,1
20240514,123200,437277090,12970,12970,12970,12970,31
20240514,123100,436875020,12990,12990,12990,12990,0
20240514,123000,436875020,12990,12990,12990,12990,0
20240514,122900,436875020,12990,12990,12990,12990,0
20240514,122800,436875020,12990,12990,12990,12990,1
20240514,122700,436862030,12970,12970,12970,12970,1
20240514,122600,436849060,12990,12990,12990,12990,11
20240514,122500,436706170,12990,12970,12990,12960,372
20240514,122400,431881540,12960,12990,12990,12960,20
20240514,122300,431621860,12990,12990,12990,12990,1418
20240514,122200,413202040,12990,13010,13010,12990,607
20240514,122100,405314710,13020,13020,13020,13020,3
20240514,122000,405275650,13040,13040,13040,13040,0
20240514,121900,405275650,13040,13040,13040,13040,0
20240514,121800,405275650,13040,13040,13040,13040,0
20240514,121700,405275650,13040,13040,13040,13040,1
20240514,121600,405262610,13040,13040,13040,13040,27
20240514,121500,404910530,13030,13030,13030,13030,1
20240514,121400,404897500,13040,13040,13040,13040,0
20240514,121300,404897500,13040,13030,13040,13030,28
20240514,121200,404532390,13040,13040,13040,13040,26
20240514,121100,404193350,13040,13040,13040,13040,15
20240514,121000,403997750,13050,13040,13050,13040,33
20240514,120900,403567160,13040,13040,13040,13040,19
20240514,120800,403319400,13040,13040,13040,13040,0
20240514,120700,403319400,13040,13040,13050,13040,68
20240514,120600,402432480,13040,13040,13040,13040,1
20240514,120500,402419440,13040,13040,13040,13040,3
20240514,120400,402380320,13000,13000,13000,13000,0
20240514,120300,402380320,13000,13000,13000,13000,96
20240514,120200,401132320,13000,13000,13000,13000,0
20240514,120100,401132320,13000,13000,13000,13000,0
20240514,120000,401132320,13000,13000,13000,13000,0
20240514,115900,401132320,13000,13000,13000,13000,0
20240514,115800,401132320,13000,13000,13000,13000,0
20240514,115700,401132320,13000,13000,13000,13000,12
20240514,115600,400976320,13000,13010,13010,12990,505
20240514,115500,394411130,13010,13000,13010,13000,538
20240514,115400,387414830,13000,13000,13000,13000,321
20240514,115300,383241830,13000,13020,13020,13000,400
20240514,115200,378038070,13040,13040,13040,13040,0
20240514,115100,378038070,13040,13040,13040,13040,0
20240514,115000,378038070,13040,13040,13040,13040,1
20240514,114900,378025030,13040,13040,13040,13040,0
20240514,114800,378025030,13040,13040,13040,13040,1
20240514,114700,378011990,13010,13010,13010,13010,0
20240514,114600,378011990,13010,13010,13010,13010,0
20240514,114500,378011990,13010,13010,13010,13010,1
20240514,114400,377998980,13050,13050,13050,13050,5
20240514,114300,377933730,13010,13050,13050,13010,77
20240514,114200,376931840,13050,13050,13050,13010,191
20240514,114100,374443290,13050,13050,13050,13050,2
20240514,114000,374417190,13050,13050,13050,13050,24
20240514,113900,374103990,13050,13050,13050,13050,100
20240514,113800,372798990,13010,13020,13020,13010,105
20240514,113700,371432930,13010,13010,13010,13010,0
20240514,113600,371432930,13010,13010,13010,13010,8
20240514,113500,371328850,13010,13020,13020,13010,103
20240514,113400,369988240,13030,13040,13040,13030,122
20240514,113300,368398570,13030,13030,13030,13030,0
20240514,113200,368398570,13030,13030,13030,13030,3
20240514,113100,368359480,13030,13030,13030,13030,10
20240514,113000,368229180,13030,13030,13030,13030,1
20240514,112900,368216150,13030,13030,13030,13030,77
20240514,112800,367212840,13030,13030,13030,13030,20
20240514,112700,366952240,13080,13080,13080,13080,0
20240514,112600,366952240,13080,13080,13080,13080,1
20240514,112500,366939160,13080,13080,13080,13080,10
20240514,112400,366808360,13020,13020,13020,13020,0
20240514,112300,366808360,13020,13020,13020,13020,8
20240514,112200,366704200,13020,13030,13030,13020,400
20240514,112100,361492690,13030,13030,13030,13030,2
20240514,112000,361466630,13090,13080,13090,13080,171
20240514,111900,359229730,13020,13020,13020,13020,100
20240514,111800,357927730,13090,13090,13090,13090,0
20240514,111700,357927730,13090,13090,13090,13090,0
20240514,111600,357927730,13090,13090,13090,13090,0
20240514,111500,357927730,13090,13090,13090,13090,500
20240514,111400,351382730,13080,13080,13080,13080,0
20240514,111300,351382730,13080,13080,13080,13080,0
20240514,111200,351382730,13080,13080,13080,13080,1
20240514,111100,351369650,13080,13080,13080,13080,500
20240514,111000,344829650,13080,13080,13080,13080,0
20240514,110900,344829650,13080,13040,13080,13040,92
20240514,110800,343629910,13040,13060,13060,13000,361
20240514,110700,338928870,13060,13080,13080,13060,13
20240514,110600,338759070,13060,13060,13060,13060,0
20240514,110500,338759070,13060,13060,13060,13060,88
20240514,110400,337609790,13060,13060,13060,13060,0
20240514,110300,337609790,13060,13060,13060,13060,1
20240514,110200,337596730,13040,13040,13040,13040,1
20240514,110100,337583690,13060,13060,13060,13060,0
20240514,110000,337583690,13060,13060,13060,13060,1
20240514,105900,337570630,13040,13040,13040,13040,1
20240514,105800,337557590,13030,13060,13060,13030,110
20240514,105700,336121020,13090,13050,13090,13040,282
20240514,105600,332434470,13040,13040,13040,13040,3
20240514,105500,332395350,13040,12980,13050,12970,140
20240514,105400,330579160,12970,13010,13010,12970,368
20240514,105300,325793990,13070,13070,13070,13070,20
20240514,105200,325532590,13070,13070,13070,13070,0
20240514,105100,325532590,13070,13070,13070,13070,52
20240514,105000,324852950,13000,13000,13000,13000,0
20240514,104900,324852950,13000,13000,13000,13000,0
20240514,104800,324852950,13000,13000,13000,13000,1
20240514,104700,324839950,13000,13010,13010,13000,32
20240514,104600,324423740,13020,13020,13020,13020,15
20240514,104500,324228440,13020,13020,13020,13020,19
20240514,104400,323981060,13010,13010,13010,13010,39
20240514,104300,323473670,13020,13020,13020,13020,141
20240514,104200,321637850,13030,13050,13050,13030,12
20240514,104100,321481470,13050,13050,13050,13050,30
20240514,104000,321089970,13050,13050,13050,13050,50
20240514,103900,320437470,13050,13050,13050,13050,24
20240514,103800,320124270,13050,13060,13060,13050,57
20240514,103700,319380260,13070,13070,13070,13070,6
20240514,103600,319301840,13070,13060,13090,13060,38
20240514,103500,318804590,13100,13060,13100,13060,130
20240514,103400,317106390,13040,13040,13040,13040,2
20240514,103300,317080310,13040,13040,13040,13040,0
20240514,103200,317080310,13040,13040,13120,13040,425
20240514,103100,311537670,13120,13040,13130,13040,967
20240514,103000,298888270,13040,13040,13040,13040,191
20240514,102900,296397630,13060,13050,13060,13050,58
20240514,102800,295640710,13060,13070,13070,13060,591
20240514,102700,287922100,13060,13080,13080,13060,334
20240514,102600,283557940,13140,13130,13140,13090,337
20240514,102500,279137260,13130,13070,13130,13070,1043
20240514,102400,265468340,13070,13070,13070,13070,24
20240514,102300,265154660,13070,13050,13070,13050,99
20240514,102200,263862190,13030,13050,13050,13030,272
20240514,102100,260314590,13050,13050,13050,13050,12
20240514,102000,260157990,13050,13050,13050,13050,13
20240514,101900,259988340,13040,13020,13040,13020,234
20240514,101800,256939750,13020,13020,13020,13020,0
20240514,101700,256939750,13020,13020,13020,13020,75
20240514,101600,255963250,13020,13000,13020,13000,553
20240514,101500,248764090,13020,13020,13020,13020,17
20240514,101400,248542750,13020,13010,13020,13010,93
20240514,101300,247332440,13000,13000,13000,13000,297
20240514,101200,243471440,13000,13000,13000,13000,3
20240514,101100,243432440,13000,13000,13000,13000,1
20240514,101000,243419440,13000,13000,13000,12990,41
20240514,100900,242886530,13010,13010,13010,13010,1
20240514,100800,242873520,13020,13010,13020,13010,112
20240514,100700,241416300,13010,12960,13010,12960,13
20240514,100600,241247320,12960,12960,12960,12960,1
20240514,100500,241234360,13010,13010,13010,13010,0
20240514,100400,241234360,13010,13010,13010,13010,1
20240514,100300,241221350,13000,12970,13000,12970,105
20240514,100200,239858450,13020,13020,13020,13020,1
20240514,100100,239845430,13010,12970,13010,12970,14
20240514,100000,239663810,12990,13010,13010,12990,319
20240514,095900,235517590,13010,13030,13030,13010,40
20240514,095800,234996990,13040,13040,13040,13040,0
20240514,095700,234996990,13040,13040,13040,13040,3
20240514,095600,234957870,13040,13040,13040,13040,3
20240514,095500,234918750,12990,12990,12990,12990,36
20240514,095400,234451110,13050,13050,13050,13050,2
20240514,095300,234425010,13050,13050,13050,13050,4
20240514,095200,234372810,13060,13060,13060,13060,280
20240514,095100,230716010,13000,13000,13000,13000,211
20240514,095000,227973010,13100,13010,13100,13010,334
20240514,094900,223625350,13000,13000,13000,13000,0
20240514,094800,223625350,13000,13000,13000,13000,126
20240514,094700,221987350,12950,12990,12990,12950,50
20240514,094600,221339090,12990,12990,12990,12990,0
20240514,094500,221339090,12990,12990,12990,12990,0
20240514,094400,221339090,12990,12990,12990,12990,20
20240514,094300,221079290,12990,13020,13020,12990,50
20240514,094200,220429190,13030,13000,13030,13000,100
20240514,094100,219128390,13000,13000,13000,13000,219
20240514,094000,216281390,13000,13000,13000,13000,1
20240514,093900,216268390,13000,12990,13000,12990,119
20240514,093800,214722190,12950,12990,12990,12950,100
20240514,093700,213423590,12950,12950,13000,12940,554
20240514,093600,206249140,12990,12990,12990,12990,117
20240514,093500,204729310,12990,12990,12990,12990,136
20240514,093400,202962670,12990,12990,12990,12990,0
20240514,093300,202962670,12990,12960,12990,12940,110
20240514,093200,201534210,12950,12960,12960,12950,52
20240514,093100,200860610,12990,12990,12990,12990,148
20240514,093000,198938090,12990,12990,12990,12990,0
20240514,092900,198938090,12990,13000,13000,12990,7
20240514,092800,198847100,13000,12990,13000,12990,2
20240514,092700,198821110,13000,13000,13000,13000,5
20240514,092600,198756110,13000,13000,13000,13000,52
20240514,092500,198080110,13000,13000,13000,13000,150
20240514,092400,196130110,13000,13020,13020,13000,330
20240514,092300,191838800,13020,13030,13030,13020,52
20240514,092200,191161250,13040,13040,13040,13040,611
20240514,092100,183193810,13040,13040,13040,13040,2
20240514,092000,183167730,13040,13100,13100,13040,146
20240514,091900,181262930,13040,13100,13100,13040,101
20240514,091800,179945830,13040,13050,13050,13040,50
20240514,091700,179293780,13050,13120,13120,13050,200
20240514,091600,176676780,13050,13050,13050,13050,1000
20240514,091500,163626780,13120,13120,13120,13120,7
20240514,091400,163534940,13130,13130,13130,13130,8
20240514,091300,163429900,13130,13080,13130,13080,929
20240514,091200,151261870,13000,13080,13080,13000,101
20240514,091100,149940870,13080,13080,13080,13080,120
20240514,091000,148371270,13010,13090,13090,13010,605
20240514,090900,140484200,13090,13070,13090,13070,220
20240514,090800,137605800,13070,13040,13080,13040,301
20240514,090700,133669770,13090,13090,13090,13090,315
20240514,090600,129546420,13020,13010,13090,13010,583
20240514,090500,121951100,13100,12990,13100,12990,7318
20240514,090400,26764560,12990,12990,12990,12990,165
20240514,090300,24621210,12990,12920,12990,12920,205
20240514,090200,21965470,12990,13000,13000,12990,4
20240514,090100,21913480,13020,13020,13020,13020,2
20240514,090000,21887440,13030,13030,13040,13000,1680