KissMeData/417970/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,212500,207876980,14450,14450,14450,14450,546
20240513,212400,207876980,14450,14450,14450,14450,0
20240513,212300,207876980,14450,14450,14450,14450,0
20240513,212200,207876980,14450,14450,14450,14450,0
20240513,212100,207876980,14450,14450,14450,14450,0
20240513,212000,207876980,14450,14450,14450,14450,0
20240513,211900,207876980,14450,14450,14450,14450,0
20240513,211800,207876980,14450,14450,14450,14450,0
20240513,211700,207876980,14450,14450,14450,14450,0
20240513,211600,207876980,14450,14450,14450,14450,0
20240513,211500,207876980,14450,14450,14450,14450,0
20240513,211400,207876980,14450,14450,14450,14450,0
20240513,211300,207876980,14450,14450,14450,14450,0
20240513,211200,207876980,14450,14450,14450,14450,0
20240513,211100,207876980,14450,14450,14450,14450,0
20240513,211000,207876980,14450,14450,14450,14450,0
20240513,210900,207876980,14450,14450,14450,14450,0
20240513,210800,207876980,14450,14450,14450,14450,0
20240513,210700,207876980,14450,14450,14450,14450,0
20240513,210600,207876980,14450,14450,14450,14450,0
20240513,210500,207876980,14450,14450,14450,14450,0
20240513,210400,207876980,14450,14450,14450,14450,0
20240513,210300,207876980,14450,14450,14450,14450,0
20240513,210200,207876980,14450,14450,14450,14450,0
20240513,210100,207876980,14450,14450,14450,14450,0
20240513,210000,207876980,14450,14450,14450,14450,0
20240513,205900,207876980,14450,14450,14450,14450,0
20240513,205800,207876980,14450,14450,14450,14450,0
20240513,205700,207876980,14450,14450,14450,14450,0
20240513,205600,207876980,14450,14450,14450,14450,0
20240513,205500,207876980,14450,14450,14450,14450,546
20240513,205400,207876980,14450,14450,14450,14450,0
20240513,205300,207876980,14450,14450,14450,14450,0
20240513,205200,207876980,14450,14450,14450,14450,0
20240513,205100,207876980,14450,14450,14450,14450,0
20240513,205000,207876980,14450,14450,14450,14450,0
20240513,204900,207876980,14450,14450,14450,14450,0
20240513,204800,207876980,14450,14450,14450,14450,0
20240513,204700,207876980,14450,14450,14450,14450,0
20240513,204600,207876980,14450,14450,14450,14450,0
20240513,204500,207876980,14450,14450,14450,14450,0
20240513,204400,207876980,14450,14450,14450,14450,0
20240513,204300,207876980,14450,14450,14450,14450,0
20240513,204200,207876980,14450,14450,14450,14450,0
20240513,204100,207876980,14450,14450,14450,14450,0
20240513,204000,207876980,14450,14450,14450,14450,0
20240513,203900,207876980,14450,14450,14450,14450,0
20240513,203800,207876980,14450,14450,14450,14450,0
20240513,203700,207876980,14450,14450,14450,14450,0
20240513,203600,207876980,14450,14450,14450,14450,0
20240513,203500,207876980,14450,14450,14450,14450,0
20240513,203400,207876980,14450,14450,14450,14450,0
20240513,203300,207876980,14450,14450,14450,14450,0
20240513,203200,207876980,14450,14450,14450,14450,0
20240513,203100,207876980,14450,14450,14450,14450,0
20240513,203000,207876980,14450,14450,14450,14450,0
20240513,202900,207876980,14450,14450,14450,14450,0
20240513,202800,207876980,14450,14450,14450,14450,0
20240513,202700,207876980,14450,14450,14450,14450,0
20240513,202600,207876980,14450,14450,14450,14450,0
20240513,202500,207876980,14450,14450,14450,14450,546
20240513,202400,207876980,14450,14450,14450,14450,0
20240513,202300,207876980,14450,14450,14450,14450,0
20240513,202200,207876980,14450,14450,14450,14450,0
20240513,202100,207876980,14450,14450,14450,14450,0
20240513,202000,207876980,14450,14450,14450,14450,0
20240513,201900,207876980,14450,14450,14450,14450,0
20240513,201800,207876980,14450,14450,14450,14450,0
20240513,201700,207876980,14450,14450,14450,14450,0
20240513,201600,207876980,14450,14450,14450,14450,0
20240513,201500,207876980,14450,14450,14450,14450,0
20240513,201400,207876980,14450,14450,14450,14450,0
20240513,201300,207876980,14450,14450,14450,14450,0
20240513,201200,207876980,14450,14450,14450,14450,0
20240513,201100,207876980,14450,14450,14450,14450,0
20240513,201000,207876980,14450,14450,14450,14450,0
20240513,200900,207876980,14450,14450,14450,14450,0
20240513,200800,207876980,14450,14450,14450,14450,0
20240513,200700,207876980,14450,14450,14450,14450,0
20240513,200600,207876980,14450,14450,14450,14450,0
20240513,200500,207876980,14450,14450,14450,14450,0
20240513,200400,207876980,14450,14450,14450,14450,0
20240513,200300,207876980,14450,14450,14450,14450,0
20240513,200200,207876980,14450,14450,14450,14450,0
20240513,200100,207876980,14450,14450,14450,14450,0
20240513,200000,207876980,14450,14450,14450,14450,0
20240513,195900,207876980,14450,14450,14450,14450,0
20240513,195800,207876980,14450,14450,14450,14450,0
20240513,195700,207876980,14450,14450,14450,14450,0
20240513,195600,207876980,14450,14450,14450,14450,0
20240513,195500,207876980,14450,14450,14450,14450,546
20240513,195400,207876980,14450,14450,14450,14450,0
20240513,195300,207876980,14450,14450,14450,14450,0
20240513,195200,207876980,14450,14450,14450,14450,0
20240513,195100,207876980,14450,14450,14450,14450,0
20240513,195000,207876980,14450,14450,14450,14450,0
20240513,194900,207876980,14450,14450,14450,14450,0
20240513,194800,207876980,14450,14450,14450,14450,0
20240513,194700,207876980,14450,14450,14450,14450,0
20240513,194600,207876980,14450,14450,14450,14450,0
20240513,194500,207876980,14450,14450,14450,14450,0
20240513,194400,207876980,14450,14450,14450,14450,0
20240513,194300,207876980,14450,14450,14450,14450,0
20240513,194200,207876980,14450,14450,14450,14450,0
20240513,194100,207876980,14450,14450,14450,14450,0
20240513,194000,207876980,14450,14450,14450,14450,0
20240513,193900,207876980,14450,14450,14450,14450,0
20240513,193800,207876980,14450,14450,14450,14450,0
20240513,193700,207876980,14450,14450,14450,14450,0
20240513,193600,207876980,14450,14450,14450,14450,0
20240513,193500,207876980,14450,14450,14450,14450,0
20240513,193400,207876980,14450,14450,14450,14450,0
20240513,193300,207876980,14450,14450,14450,14450,0
20240513,193200,207876980,14450,14450,14450,14450,0
20240513,193100,207876980,14450,14450,14450,14450,0
20240513,193000,207876980,14450,14450,14450,14450,0
20240513,192900,207876980,14450,14450,14450,14450,0
20240513,192800,207876980,14450,14450,14450,14450,0
20240513,192700,207876980,14450,14450,14450,14450,0
20240513,192600,207876980,14450,14450,14450,14450,0
20240513,192500,207876980,14450,14450,14450,14450,546
20240513,192400,207876980,14450,14450,14450,14450,0
20240513,192300,207876980,14450,14450,14450,14450,0
20240513,192200,207876980,14450,14450,14450,14450,0
20240513,192100,207876980,14450,14450,14450,14450,0
20240513,192000,207876980,14450,14450,14450,14450,0
20240513,191900,207876980,14450,14450,14450,14450,0
20240513,191800,207876980,14450,14450,14450,14450,0
20240513,191700,207876980,14450,14450,14450,14450,0
20240513,191600,207876980,14450,14450,14450,14450,0
20240513,191500,207876980,14450,14450,14450,14450,0
20240513,191400,207876980,14450,14450,14450,14450,0
20240513,191300,207876980,14450,14450,14450,14450,0
20240513,191200,207876980,14450,14450,14450,14450,0
20240513,191100,207876980,14450,14450,14450,14450,0
20240513,191000,207876980,14450,14450,14450,14450,0
20240513,190900,207876980,14450,14450,14450,14450,0
20240513,190800,207876980,14450,14450,14450,14450,0
20240513,190700,207876980,14450,14450,14450,14450,0
20240513,190600,207876980,14450,14450,14450,14450,0
20240513,190500,207876980,14450,14450,14450,14450,0
20240513,190400,207876980,14450,14450,14450,14450,0
20240513,190300,207876980,14450,14450,14450,14450,0
20240513,190200,207876980,14450,14450,14450,14450,0
20240513,190100,207876980,14450,14450,14450,14450,0
20240513,190000,207876980,14450,14450,14450,14450,0
20240513,185900,207876980,14450,14450,14450,14450,0
20240513,185800,207876980,14450,14450,14450,14450,0
20240513,185700,207876980,14450,14450,14450,14450,0
20240513,185600,207876980,14450,14450,14450,14450,0
20240513,185500,207876980,14450,14450,14450,14450,546
20240513,185400,207876980,14450,14450,14450,14450,0
20240513,185300,207876980,14450,14450,14450,14450,0
20240513,185200,207876980,14450,14450,14450,14450,0
20240513,185100,207876980,14450,14450,14450,14450,0
20240513,185000,207876980,14450,14450,14450,14450,0
20240513,184900,207876980,14450,14450,14450,14450,0
20240513,184800,207876980,14450,14450,14450,14450,0
20240513,184700,207876980,14450,14450,14450,14450,0
20240513,184600,207876980,14450,14450,14450,14450,0
20240513,184500,207876980,14450,14450,14450,14450,0
20240513,184400,207876980,14450,14450,14450,14450,0
20240513,184300,207876980,14450,14450,14450,14450,0
20240513,184200,207876980,14450,14450,14450,14450,0
20240513,184100,207876980,14450,14450,14450,14450,0
20240513,184000,207876980,14450,14450,14450,14450,0
20240513,183900,207876980,14450,14450,14450,14450,0
20240513,183800,207876980,14450,14450,14450,14450,0
20240513,183700,207876980,14450,14450,14450,14450,0
20240513,183600,207876980,14450,14450,14450,14450,0
20240513,183500,207876980,14450,14450,14450,14450,0
20240513,183400,207876980,14450,14450,14450,14450,0
20240513,183300,207876980,14450,14450,14450,14450,0
20240513,183200,207876980,14450,14450,14450,14450,0
20240513,183100,207876980,14450,14450,14450,14450,0
20240513,183000,207876980,14450,14450,14450,14450,0
20240513,182900,207876980,14450,14450,14450,14450,0
20240513,182800,207876980,14450,14450,14450,14450,0
20240513,182700,207876980,14450,14450,14450,14450,0
20240513,182600,207876980,14450,14450,14450,14450,0
20240513,182500,207876980,14450,14450,14450,14450,546
20240513,182400,207876980,14450,14450,14450,14450,0
20240513,182300,207876980,14450,14450,14450,14450,0
20240513,182200,207876980,14450,14450,14450,14450,0
20240513,182100,207876980,14450,14450,14450,14450,0
20240513,182000,207876980,14450,14450,14450,14450,0
20240513,181900,207876980,14450,14450,14450,14450,0
20240513,181800,207876980,14450,14450,14450,14450,0
20240513,181700,207876980,14450,14450,14450,14450,0
20240513,181600,207876980,14450,14450,14450,14450,0
20240513,181500,207876980,14450,14450,14450,14450,0
20240513,181400,207876980,14450,14450,14450,14450,0
20240513,181300,207876980,14450,14450,14450,14450,0
20240513,181200,207876980,14450,14450,14450,14450,0
20240513,181100,207876980,14450,14450,14450,14450,0
20240513,181000,207876980,14450,14450,14450,14450,0
20240513,180900,207876980,14450,14450,14450,14450,0
20240513,180800,207876980,14450,14450,14450,14450,0
20240513,180700,207876980,14450,14450,14450,14450,0
20240513,180600,207876980,14450,14450,14450,14450,0
20240513,180500,207876980,14450,14450,14450,14450,0
20240513,180400,207876980,14450,14450,14450,14450,0
20240513,180300,207876980,14450,14450,14450,14450,0
20240513,180200,207876980,14450,14450,14450,14450,0
20240513,180100,207876980,14450,14450,14450,14450,0
20240513,180000,207876980,14450,14450,14450,14450,0
20240513,175900,207876980,14450,14450,14450,14450,0
20240513,175800,207876980,14450,14450,14450,14450,0
20240513,175700,207876980,14450,14450,14450,14450,0
20240513,175600,207876980,14450,14450,14450,14450,0
20240513,175500,207876980,14450,14450,14450,14450,546
20240513,175400,207876980,14450,14450,14450,14450,0
20240513,175300,207876980,14450,14450,14450,14450,0
20240513,175200,207876980,14450,14450,14450,14450,0
20240513,175100,207876980,14450,14450,14450,14450,0
20240513,175000,207876980,14450,14450,14450,14450,0
20240513,174900,207876980,14450,14450,14450,14450,0
20240513,174800,207876980,14450,14450,14450,14450,0
20240513,174700,207876980,14450,14450,14450,14450,0
20240513,174600,207876980,14450,14450,14450,14450,0
20240513,174500,207876980,14450,14450,14450,14450,0
20240513,174400,207876980,14450,14450,14450,14450,0
20240513,174300,207876980,14450,14450,14450,14450,0
20240513,174200,207876980,14450,14450,14450,14450,0
20240513,174100,207876980,14450,14450,14450,14450,0
20240513,174000,207876980,14450,14450,14450,14450,0
20240513,173900,207876980,14450,14450,14450,14450,0
20240513,173800,207876980,14450,14450,14450,14450,0
20240513,173700,207876980,14450,14450,14450,14450,0
20240513,173600,207876980,14450,14450,14450,14450,0
20240513,173500,207876980,14450,14450,14450,14450,0
20240513,173400,207876980,14450,14450,14450,14450,0
20240513,173300,207876980,14450,14450,14450,14450,0
20240513,173200,207876980,14450,14450,14450,14450,0
20240513,173100,207876980,14450,14450,14450,14450,0
20240513,173000,207876980,14450,14450,14450,14450,0
20240513,172900,207876980,14450,14450,14450,14450,0
20240513,172800,207876980,14450,14450,14450,14450,0
20240513,172700,207876980,14450,14450,14450,14450,0
20240513,172600,207876980,14450,14450,14450,14450,0
20240513,172500,207876980,14450,14450,14450,14450,546
20240513,172400,207876980,14450,14450,14450,14450,0
20240513,172300,207876980,14450,14450,14450,14450,0
20240513,172200,207876980,14450,14450,14450,14450,0
20240513,172100,207876980,14450,14450,14450,14450,0
20240513,172000,207876980,14450,14450,14450,14450,0
20240513,171900,207876980,14450,14450,14450,14450,0
20240513,171800,207876980,14450,14450,14450,14450,0
20240513,171700,207876980,14450,14450,14450,14450,0
20240513,171600,207876980,14450,14450,14450,14450,0
20240513,171500,207876980,14450,14450,14450,14450,0
20240513,171400,207876980,14450,14450,14450,14450,0
20240513,171300,207876980,14450,14450,14450,14450,0
20240513,171200,207876980,14450,14450,14450,14450,0
20240513,171100,207876980,14450,14450,14450,14450,0
20240513,171000,207876980,14450,14450,14450,14450,0
20240513,170900,207876980,14450,14450,14450,14450,0
20240513,170800,207876980,14450,14450,14450,14450,0
20240513,170700,207876980,14450,14450,14450,14450,0
20240513,170600,207876980,14450,14450,14450,14450,0
20240513,170500,207876980,14450,14450,14450,14450,0
20240513,170400,207876980,14450,14450,14450,14450,0
20240513,170300,207876980,14450,14450,14450,14450,0
20240513,170200,207876980,14450,14450,14450,14450,0
20240513,170100,207876980,14450,14450,14450,14450,0
20240513,170000,207876980,14450,14450,14450,14450,0
20240513,165900,207876980,14450,14450,14450,14450,0
20240513,165800,207876980,14450,14450,14450,14450,0
20240513,165700,207876980,14450,14450,14450,14450,0
20240513,165600,207876980,14450,14450,14450,14450,0
20240513,165500,207876980,14450,14450,14450,14450,546
20240513,165400,207876980,14450,14450,14450,14450,0
20240513,165300,207876980,14450,14450,14450,14450,0
20240513,165200,207876980,14450,14450,14450,14450,0
20240513,165100,207876980,14450,14450,14450,14450,0
20240513,165000,207876980,14450,14450,14450,14450,0
20240513,164900,207876980,14450,14450,14450,14450,0
20240513,164800,207876980,14450,14450,14450,14450,0
20240513,164700,207876980,14450,14450,14450,14450,0
20240513,164600,207876980,14450,14450,14450,14450,0
20240513,164500,207876980,14450,14450,14450,14450,0
20240513,164400,207876980,14450,14450,14450,14450,0
20240513,164300,207876980,14450,14450,14450,14450,0
20240513,164200,207876980,14450,14450,14450,14450,0
20240513,164100,207876980,14450,14450,14450,14450,0
20240513,164000,207876980,14450,14450,14450,14450,0
20240513,163900,207876980,14450,14450,14450,14450,0
20240513,163800,207876980,14450,14450,14450,14450,0
20240513,163700,207876980,14450,14450,14450,14450,0
20240513,163600,207876980,14450,14450,14450,14450,0
20240513,163500,207876980,14450,14450,14450,14450,0
20240513,163400,207876980,14450,14450,14450,14450,0
20240513,163300,207876980,14450,14450,14450,14450,0
20240513,163200,207876980,14450,14450,14450,14450,0
20240513,163100,207876980,14450,14450,14450,14450,0
20240513,163000,207876980,14450,14450,14450,14450,0
20240513,162900,207876980,14450,14450,14450,14450,0
20240513,162800,207876980,14450,14450,14450,14450,0
20240513,162700,207876980,14450,14450,14450,14450,0
20240513,162600,207876980,14450,14450,14450,14450,0
20240513,162500,207876980,14450,14450,14450,14450,546
20240513,162400,207876980,14450,14450,14450,14450,0
20240513,162300,207876980,14450,14450,14450,14450,0
20240513,162200,207876980,14450,14450,14450,14450,0
20240513,162100,207876980,14450,14450,14450,14450,0
20240513,162000,207876980,14450,14450,14450,14450,0
20240513,161900,207876980,14450,14450,14450,14450,0
20240513,161800,207876980,14450,14450,14450,14450,0
20240513,161700,207876980,14450,14450,14450,14450,0
20240513,161600,207876980,14450,14450,14450,14450,0
20240513,161500,207876980,14450,14450,14450,14450,0
20240513,161400,207876980,14450,14450,14450,14450,0
20240513,161300,207876980,14450,14450,14450,14450,0
20240513,161200,207876980,14450,14450,14450,14450,0
20240513,161100,207876980,14450,14450,14450,14450,0
20240513,161000,207876980,14450,14450,14450,14450,0
20240513,160900,207876980,14450,14450,14450,14450,0
20240513,160800,207876980,14450,14450,14450,14450,0
20240513,160700,207876980,14450,14450,14450,14450,0
20240513,160600,207876980,14450,14450,14450,14450,0
20240513,160500,207876980,14450,14450,14450,14450,0
20240513,160400,207876980,14450,14450,14450,14450,0
20240513,160300,207876980,14450,14450,14450,14450,0
20240513,160200,207876980,14450,14450,14450,14450,0
20240513,160100,207876980,14450,14450,14450,14450,0
20240513,160000,207876980,14450,14450,14450,14450,0
20240513,155900,207876980,14450,14450,14450,14450,0
20240513,155800,207876980,14450,14450,14450,14450,0
20240513,155700,207876980,14450,14450,14450,14450,0
20240513,155600,207876980,14450,14450,14450,14450,0
20240513,155500,207876980,14450,14450,14450,14450,546
20240513,155400,207876980,14450,14450,14450,14450,0
20240513,155300,207876980,14450,14450,14450,14450,0
20240513,155200,207876980,14450,14450,14450,14450,0
20240513,155100,207876980,14450,14450,14450,14450,0
20240513,155000,207876980,14450,14450,14450,14450,0
20240513,154900,207876980,14450,14450,14450,14450,0
20240513,154800,207876980,14450,14450,14450,14450,0
20240513,154700,207876980,14450,14450,14450,14450,0
20240513,154600,207876980,14450,14450,14450,14450,0
20240513,154500,207876980,14450,14450,14450,14450,0
20240513,154400,207876980,14450,14450,14450,14450,0
20240513,154300,207876980,14450,14450,14450,14450,0
20240513,154200,207876980,14450,14450,14450,14450,0
20240513,154100,207876980,14450,14450,14450,14450,0
20240513,154000,207876980,14450,14450,14450,14450,0
20240513,153900,207876980,14450,14450,14450,14450,0
20240513,153800,207876980,14450,14450,14450,14450,0
20240513,153700,207876980,14450,14450,14450,14450,0
20240513,153600,207876980,14450,14450,14450,14450,0
20240513,153500,207876980,14450,14450,14450,14450,0
20240513,153400,207876980,14450,14450,14450,14450,0
20240513,153300,207876980,14450,14450,14450,14450,0
20240513,153200,207876980,14450,14450,14450,14450,0
20240513,153100,207876980,14450,14450,14450,14450,0
20240513,153000,207876980,14450,14450,14450,14450,546
20240513,152900,199987280,14460,14460,14460,14460,0
20240513,152800,199987280,14460,14460,14460,14460,0
20240513,152700,199987280,14460,14460,14460,14460,0
20240513,152600,199987280,14460,14460,14460,14460,0
20240513,152500,199987280,14460,14460,14460,14460,0
20240513,152400,199987280,14460,14460,14460,14460,0
20240513,152300,199987280,14460,14460,14460,14460,0
20240513,152200,199987280,14460,14460,14460,14460,0
20240513,152100,199987280,14460,14460,14460,14460,0
20240513,152000,199987280,14460,14460,14460,14460,0
20240513,151900,199987280,14460,14460,14460,14460,0
20240513,151800,199987280,14460,14460,14460,14460,0
20240513,151700,199987280,14460,14460,14460,14460,0
20240513,151600,199987280,14460,14460,14460,14460,12
20240513,151500,199813760,14460,14450,14460,14450,96
20240513,151400,198426300,14400,14450,14450,14400,40
20240513,151300,197849550,14450,14430,14450,14430,71
20240513,151200,196824700,14460,14460,14460,14460,0
20240513,151100,196824700,14460,14460,14460,14460,0
20240513,151000,196824700,14460,14400,14460,14400,2
20240513,150900,196795840,14470,14470,14470,14470,0
20240513,150800,196795840,14470,14460,14470,14460,130
20240513,150700,194915940,14460,14450,14460,14450,341
20240513,150600,189987890,14440,14430,14440,14430,158
20240513,150500,187707390,14420,14410,14420,14400,143
20240513,150400,185645840,14410,14410,14410,14410,1
20240513,150300,185631430,14410,14390,14410,14390,53
20240513,150200,184868210,14400,14400,14400,14400,0
20240513,150100,184868210,14400,14400,14400,14400,0
20240513,150000,184868210,14400,14400,14400,14400,0
20240513,145900,184868210,14400,14400,14400,14390,30
20240513,145800,184436220,14400,14400,14400,14400,90
20240513,145700,183140220,14400,14400,14400,14400,25
20240513,145600,182780220,14400,14400,14400,14400,0
20240513,145500,182780220,14400,14400,14400,14400,1
20240513,145400,182765820,14400,14390,14400,14390,10
20240513,145300,182621830,14400,14400,14400,14400,0
20240513,145200,182621830,14400,14390,14400,14390,30
20240513,145100,182190040,14390,14390,14390,14390,0
20240513,145000,182190040,14390,14390,14390,14390,20
20240513,144900,181902240,14390,14360,14390,14360,251
20240513,144800,178295050,14350,14350,14350,14350,0
20240513,144700,178295050,14350,14350,14350,14350,0
20240513,144600,178295050,14350,14340,14350,14340,208
20240513,144500,175311030,14330,14330,14330,14330,10
20240513,144400,175167730,14340,14340,14340,14340,50
20240513,144300,174450730,14340,14340,14340,14340,0
20240513,144200,174450730,14340,14340,14340,14340,0
20240513,144100,174450730,14340,14340,14340,14340,0
20240513,144000,174450730,14340,14340,14340,14340,50
20240513,143900,173733730,14330,14330,14330,14330,0
20240513,143800,173733730,14330,14330,14330,14330,0
20240513,143700,173733730,14330,14330,14330,14330,0
20240513,143600,173733730,14330,14330,14330,14330,6
20240513,143500,173647750,14330,14330,14330,14330,4
20240513,143400,173590430,14340,14340,14340,14340,0
20240513,143300,173590430,14340,14340,14340,14340,0
20240513,143200,173590430,14340,14340,14340,14340,47
20240513,143100,172916450,14340,14340,14340,14340,7
20240513,143000,172816070,14340,14340,14340,14340,60
20240513,142900,171955670,14340,14340,14340,14340,0
20240513,142800,171955670,14340,14340,14340,14340,0
20240513,142700,171955670,14340,14340,14340,14340,0
20240513,142600,171955670,14340,14330,14340,14330,100
20240513,142500,170522660,14330,14330,14330,14330,160
20240513,142400,168229860,14330,14330,14330,14330,0
20240513,142300,168229860,14330,14280,14330,14270,69
20240513,142200,167244020,14330,14330,14330,14330,1
20240513,142100,167229690,14280,14280,14280,14280,0
20240513,142000,167229690,14280,14280,14280,14280,93
20240513,141900,165901650,14340,14280,14340,14280,240
20240513,141800,162464870,14250,14250,14250,14250,0
20240513,141700,162464870,14250,14250,14250,14250,1
20240513,141600,162450620,14260,14290,14290,14260,80
20240513,141500,161308920,14330,14320,14330,14320,10
20240513,141400,161165660,14330,14330,14330,14330,0
20240513,141300,161165660,14330,14330,14330,14330,0
20240513,141200,161165660,14330,14320,14330,14320,55
20240513,141100,160378010,14330,14330,14330,14330,0
20240513,141000,160378010,14330,14320,14330,14320,71
20240513,140900,159361260,14330,14270,14330,14230,2463
20240513,140800,124243520,14270,14290,14290,14270,494
20240513,140700,117193990,14280,14280,14280,14280,1
20240513,140600,117179710,14280,14280,14280,14280,0
20240513,140500,117179710,14280,14280,14280,14280,0
20240513,140400,117179710,14280,14280,14280,14280,1
20240513,140300,117165430,14300,14300,14300,14300,0
20240513,140200,117165430,14300,14300,14300,14300,1
20240513,140100,117151130,14290,14290,14290,14290,0
20240513,140000,117151130,14290,14290,14290,14290,1
20240513,135900,117136840,14280,14280,14280,14280,0
20240513,135800,117136840,14280,14290,14290,14280,102
20240513,135700,115680260,14290,14290,14290,14290,1
20240513,135600,115665970,14290,14290,14290,14290,0
20240513,135500,115665970,14290,14290,14290,14290,3
20240513,135400,115623100,14280,14280,14280,14280,0
20240513,135300,115623100,14280,14280,14280,14280,33
20240513,135200,115151860,14300,14300,14300,14300,0
20240513,135100,115151860,14300,14300,14300,14300,0
20240513,135000,115151860,14300,14300,14300,14300,0
20240513,134900,115151860,14300,14300,14300,14300,0
20240513,134800,115151860,14300,14300,14300,14300,1
20240513,134700,115137560,14330,14330,14330,14330,0
20240513,134600,115137560,14330,14330,14330,14330,0
20240513,134500,115137560,14330,14330,14330,14330,0
20240513,134400,115137560,14330,14330,14330,14330,0
20240513,134300,115137560,14330,14330,14330,14330,50
20240513,134200,114421060,14340,14340,14340,14340,0
20240513,134100,114421060,14340,14340,14340,14340,0
20240513,134000,114421060,14340,14340,14340,14340,0
20240513,133900,114421060,14340,14340,14340,14340,0
20240513,133800,114421060,14340,14340,14340,14340,0
20240513,133700,114421060,14340,14340,14340,14340,0
20240513,133600,114421060,14340,14340,14340,14340,0
20240513,133500,114421060,14340,14340,14340,14340,1
20240513,133400,114406720,14350,14350,14350,14350,0
20240513,133300,114406720,14350,14350,14350,14350,0
20240513,133200,114406720,14350,14350,14350,14350,0
20240513,133100,114406720,14350,14350,14350,14350,0
20240513,133000,114406720,14350,14350,14350,14350,0
20240513,132900,114406720,14350,14350,14350,14350,0
20240513,132800,114406720,14350,14350,14350,14350,0
20240513,132700,114406720,14350,14350,14350,14350,0
20240513,132600,114406720,14350,14300,14350,14280,174
20240513,132500,111915190,14300,14300,14300,14300,0
20240513,132400,111915190,14300,14300,14300,14300,0
20240513,132300,111915190,14300,14300,14300,14300,0
20240513,132200,111915190,14300,14300,14300,14300,0
20240513,132100,111915190,14300,14300,14300,14300,0
20240513,132000,111915190,14300,14300,14300,14300,0
20240513,131900,111915190,14300,14300,14300,14300,1
20240513,131800,111900890,14300,14300,14300,14300,0
20240513,131700,111900890,14300,14300,14300,14300,89
20240513,131600,110628190,14300,14300,14300,14300,0
20240513,131500,110628190,14300,14300,14300,14300,0
20240513,131400,110628190,14300,14300,14300,14300,0
20240513,131300,110628190,14300,14300,14300,14300,0
20240513,131200,110628190,14300,14300,14300,14300,0
20240513,131100,110628190,14300,14300,14300,14300,10
20240513,131000,110485190,14310,14310,14310,14310,0
20240513,130900,110485190,14310,14310,14310,14310,0
20240513,130800,110485190,14310,14310,14310,14310,0
20240513,130700,110485190,14310,14310,14310,14310,0
20240513,130600,110485190,14310,14310,14310,14310,0
20240513,130500,110485190,14310,14310,14310,14310,0
20240513,130400,110485190,14310,14310,14310,14310,0
20240513,130300,110485190,14310,14310,14310,14310,0
20240513,130200,110485190,14310,14310,14310,14310,5
20240513,130100,110413640,14310,14310,14310,14310,0
20240513,130000,110413640,14310,14310,14310,14310,0
20240513,125900,110413640,14310,14310,14310,14310,0
20240513,125800,110413640,14310,14310,14310,14310,0
20240513,125700,110413640,14310,14310,14310,14310,4
20240513,125600,110356400,14310,14310,14310,14310,10
20240513,125500,110213300,14310,14320,14320,14310,33
20240513,125400,109741020,14320,14320,14320,14320,396
20240513,125300,104070300,14330,14330,14330,14330,0
20240513,125200,104070300,14330,14330,14330,14330,171
20240513,125100,101619870,14350,14350,14350,14350,0
20240513,125000,101619870,14350,14350,14350,14350,0
20240513,124900,101619870,14350,14350,14350,14350,0
20240513,124800,101619870,14350,14350,14350,14350,0
20240513,124700,101619870,14350,14340,14350,14340,6
20240513,124600,101533800,14340,14340,14340,14340,8
20240513,124500,101419080,14320,14330,14340,14320,7
20240513,124400,101318770,14330,14330,14330,14330,0
20240513,124300,101318770,14330,14330,14330,14330,3
20240513,124200,101275780,14330,14330,14330,14330,1
20240513,124100,101261450,14330,14330,14330,14330,0
20240513,124000,101261450,14330,14330,14330,14330,0
20240513,123900,101261450,14330,14330,14330,14330,0
20240513,123800,101261450,14330,14330,14330,14330,0
20240513,123700,101261450,14330,14330,14330,14330,2
20240513,123600,101232790,14320,14320,14320,14320,0
20240513,123500,101232790,14320,14320,14320,14320,0
20240513,123400,101232790,14320,14320,14320,14320,23
20240513,123300,100903430,14320,14320,14320,14320,51
20240513,123200,100173110,14320,14320,14320,14320,0
20240513,123100,100173110,14320,14320,14320,14320,0
20240513,123000,100173110,14320,14320,14320,14320,0
20240513,122900,100173110,14320,14320,14320,14320,1
20240513,122800,100158790,14320,14320,14320,14320,0
20240513,122700,100158790,14320,14320,14320,14320,60
20240513,122600,99299590,14320,14320,14320,14320,0
20240513,122500,99299590,14320,14320,14320,14320,0
20240513,122400,99299590,14320,14320,14320,14320,0
20240513,122300,99299590,14320,14320,14320,14320,0
20240513,122200,99299590,14320,14320,14320,14320,0
20240513,122100,99299590,14320,14320,14320,14320,0
20240513,122000,99299590,14320,14320,14320,14320,5
20240513,121900,99227990,14320,14320,14320,14320,31
20240513,121800,98784070,14330,14330,14330,14330,0
20240513,121700,98784070,14330,14330,14330,14330,0
20240513,121600,98784070,14330,14330,14330,14330,0
20240513,121500,98784070,14330,14330,14330,14330,0
20240513,121400,98784070,14330,14330,14330,14330,0
20240513,121300,98784070,14330,14330,14330,14330,0
20240513,121200,98784070,14330,14330,14330,14330,1
20240513,121100,98769740,14330,14330,14330,14330,0
20240513,121000,98769740,14330,14330,14330,14330,0
20240513,120900,98769740,14330,14330,14330,14330,0
20240513,120800,98769740,14330,14330,14330,14330,0
20240513,120700,98769740,14330,14330,14330,14330,0
20240513,120600,98769740,14330,14330,14330,14330,0
20240513,120500,98769740,14330,14330,14330,14330,0
20240513,120400,98769740,14330,14330,14330,14330,0
20240513,120300,98769740,14330,14330,14330,14330,1
20240513,120200,98755410,14310,14310,14310,14310,0
20240513,120100,98755410,14310,14310,14310,14310,0
20240513,120000,98755410,14310,14310,14310,14310,0
20240513,115900,98755410,14310,14310,14310,14310,8
20240513,115800,98640930,14310,14310,14310,14310,0
20240513,115700,98640930,14310,14310,14310,14310,0
20240513,115600,98640930,14310,14310,14310,14310,0
20240513,115500,98640930,14310,14310,14310,14310,0
20240513,115400,98640930,14310,14310,14310,14310,60
20240513,115300,97782330,14330,14320,14330,14320,60
20240513,115200,96922660,14320,14320,14320,14320,0
20240513,115100,96922660,14320,14320,14320,14320,0
20240513,115000,96922660,14320,14320,14320,14320,0
20240513,114900,96922660,14320,14320,14320,14320,0
20240513,114800,96922660,14320,14320,14320,14320,0
20240513,114700,96922660,14320,14320,14320,14320,0
20240513,114600,96922660,14320,14320,14320,14320,0
20240513,114500,96922660,14320,14320,14320,14320,0
20240513,114400,96922660,14320,14320,14320,14320,0
20240513,114300,96922660,14320,14320,14320,14320,0
20240513,114200,96922660,14320,14320,14320,14320,0
20240513,114100,96922660,14320,14320,14320,14320,21
20240513,114000,96621940,14320,14320,14320,14320,22
20240513,113900,96306900,14330,14330,14330,14330,0
20240513,113800,96306900,14330,14330,14330,14330,0
20240513,113700,96306900,14330,14330,14330,14330,20
20240513,113600,96020300,14340,14340,14340,14340,0
20240513,113500,96020300,14340,14340,14340,14340,0
20240513,113400,96020300,14340,14340,14340,14340,0
20240513,113300,96020300,14340,14340,14340,14340,0
20240513,113200,96020300,14340,14340,14340,14340,0
20240513,113100,96020300,14340,14340,14340,14340,0
20240513,113000,96020300,14340,14340,14340,14340,0
20240513,112900,96020300,14340,14340,14340,14340,0
20240513,112800,96020300,14340,14340,14340,14340,0
20240513,112700,96020300,14340,14340,14340,14340,0
20240513,112600,96020300,14340,14340,14340,14340,0
20240513,112500,96020300,14340,14340,14340,14340,0
20240513,112400,96020300,14340,14340,14340,14340,0
20240513,112300,96020300,14340,14340,14340,14340,0
20240513,112200,96020300,14340,14340,14340,14340,0
20240513,112100,96020300,14340,14340,14340,14340,0
20240513,112000,96020300,14340,14320,14340,14320,2
20240513,111900,95991640,14340,14340,14340,14340,0
20240513,111800,95991640,14340,14340,14340,14340,0
20240513,111700,95991640,14340,14330,14340,14330,6
20240513,111600,95905650,14330,14320,14330,14320,2
20240513,111500,95877000,14330,14330,14330,14330,0
20240513,111400,95877000,14330,14330,14330,14330,0
20240513,111300,95877000,14330,14330,14330,14330,0
20240513,111200,95877000,14330,14330,14330,14330,0
20240513,111100,95877000,14330,14330,14330,14330,0
20240513,111000,95877000,14330,14330,14330,14330,1
20240513,110900,95862670,14340,14340,14340,14340,0
20240513,110800,95862670,14340,14340,14340,14340,1
20240513,110700,95848330,14300,14300,14300,14300,0
20240513,110600,95848330,14300,14300,14300,14300,0
20240513,110500,95848330,14300,14300,14300,14300,0
20240513,110400,95848330,14300,14300,14300,14300,0
20240513,110300,95848330,14300,14300,14300,14300,0
20240513,110200,95848330,14300,14300,14300,14300,1
20240513,110100,95834030,14300,14300,14300,14300,0
20240513,110000,95834030,14300,14300,14300,14300,0
20240513,105900,95834030,14300,14310,14310,14300,1000
20240513,105800,81533730,14350,14350,14350,14350,0
20240513,105700,81533730,14350,14350,14350,14350,19
20240513,105600,81261080,14350,14350,14350,14350,1
20240513,105500,81246730,14350,14340,14350,14340,10
20240513,105400,81103240,14340,14330,14340,14330,8
20240513,105300,80988550,14310,14310,14310,14310,8
20240513,105200,80874070,14300,14300,14300,14300,0
20240513,105100,80874070,14300,14300,14300,14300,133
20240513,105000,78972170,14300,14300,14300,14300,1
20240513,104900,78957870,14300,14300,14300,14300,0
20240513,104800,78957870,14300,14300,14300,14300,0
20240513,104700,78957870,14300,14300,14300,14300,0
20240513,104600,78957870,14300,14300,14300,14300,10
20240513,104500,78814870,14300,14300,14300,14300,0
20240513,104400,78814870,14300,14300,14300,14300,0
20240513,104300,78814870,14300,14300,14300,14300,100
20240513,104200,77384870,14300,14300,14300,14300,0
20240513,104100,77384870,14300,14300,14300,14300,0
20240513,104000,77384870,14300,14300,14300,14300,0
20240513,103900,77384870,14300,14300,14300,14300,0
20240513,103800,77384870,14300,14300,14300,14300,0
20240513,103700,77384870,14300,14300,14300,14300,2
20240513,103600,77356270,14300,14300,14300,14300,0
20240513,103500,77356270,14300,14300,14300,14300,0
20240513,103400,77356270,14300,14300,14300,14300,0
20240513,103300,77356270,14300,14300,14300,14300,0
20240513,103200,77356270,14300,14300,14300,14300,0
20240513,103100,77356270,14300,14300,14300,14300,0
20240513,103000,77356270,14300,14300,14300,14300,48
20240513,102900,76669870,14300,14300,14300,14300,30
20240513,102800,76240870,14300,14300,14300,14300,342
20240513,102700,71350270,14300,14300,14300,14300,0
20240513,102600,71350270,14300,14300,14300,14300,33
20240513,102500,70878370,14300,14300,14300,14300,0
20240513,102400,70878370,14300,14300,14300,14300,0
20240513,102300,70878370,14300,14300,14300,14300,0
20240513,102200,70878370,14300,14300,14300,14300,1001
20240513,102100,56564070,14300,14300,14300,14300,0
20240513,102000,56564070,14300,14330,14330,14300,1063
20240513,101900,41361900,14330,14330,14330,14330,0
20240513,101800,41361900,14330,14330,14330,14330,2
20240513,101700,41333240,14330,14330,14330,14330,0
20240513,101600,41333240,14330,14330,14330,14330,0
20240513,101500,41333240,14330,14330,14330,14330,14
20240513,101400,41132620,14330,14330,14330,14330,0
20240513,101300,41132620,14330,14330,14330,14330,0
20240513,101200,41132620,14330,14330,14330,14330,0
20240513,101100,41132620,14330,14330,14330,14330,0
20240513,101000,41132620,14330,14330,14330,14330,0
20240513,100900,41132620,14330,14330,14330,14330,0
20240513,100800,41132620,14330,14330,14330,14330,67
20240513,100700,40172510,14340,14340,14340,14340,1
20240513,100600,40158170,14330,14330,14330,14330,59
20240513,100500,39312700,14340,14340,14340,14340,35
20240513,100400,38810800,14340,14340,14340,14340,1
20240513,100300,38796460,14340,14340,14340,14340,1
20240513,100200,38782120,14340,14340,14340,14340,0
20240513,100100,38782120,14340,14340,14340,14340,71
20240513,100000,37763980,14350,14350,14350,14350,1
20240513,095900,37749630,14360,14360,14360,14360,0
20240513,095800,37749630,14360,14350,14360,14350,2
20240513,095700,37720920,14340,14340,14340,14340,0
20240513,095600,37720920,14340,14340,14340,14340,1
20240513,095500,37706580,14350,14350,14350,14350,0
20240513,095400,37706580,14350,14350,14350,14350,2
20240513,095300,37677880,14350,14350,14350,14350,8
20240513,095200,37563080,14370,14360,14370,14360,3
20240513,095100,37519990,14330,14330,14330,14330,0
20240513,095000,37519990,14330,14330,14330,14330,111
20240513,094900,35929360,14390,14390,14390,14390,0
20240513,094800,35929360,14390,14390,14390,14390,1
20240513,094700,35914970,14320,14320,14320,14320,1
20240513,094600,35900650,14360,14360,14360,14360,0
20240513,094500,35900650,14360,14360,14360,14360,0
20240513,094400,35900650,14360,14360,14360,14360,0
20240513,094300,35900650,14360,14360,14360,14360,81
20240513,094200,34737490,14360,14360,14400,14360,58
20240513,094100,33904570,14350,14350,14350,14350,50
20240513,094000,33187070,14340,14310,14340,14310,74
20240513,093900,32127140,14300,14310,14310,14300,151
20240513,093800,29967490,14310,14310,14310,14310,0
20240513,093700,29967490,14310,14340,14350,14310,6
20240513,093600,29881470,14340,14340,14340,14340,3
20240513,093500,29838450,14340,14310,14340,14310,33
20240513,093400,29366130,14310,14310,14310,14310,0
20240513,093300,29366130,14310,14310,14310,14310,0
20240513,093200,29366130,14310,14310,14310,14310,0
20240513,093100,29366130,14310,14310,14310,14310,65
20240513,093000,28435980,14340,14340,14340,14340,1
20240513,092900,28421640,14340,14340,14340,14340,0
20240513,092800,28421640,14340,14340,14340,14340,22
20240513,092700,28106160,14340,14340,14340,14340,1
20240513,092600,28091820,14310,14310,14310,14310,64
20240513,092500,27175980,14340,14310,14340,14310,11
20240513,092400,27018540,14310,14310,14310,14310,17
20240513,092300,26775270,14350,14350,14350,14350,0
20240513,092200,26775270,14350,14350,14350,14350,0
20240513,092100,26775270,14350,14350,14350,14350,101
20240513,092000,25325920,14350,14350,14350,14350,0
20240513,091900,25325920,14350,14350,14350,14350,0
20240513,091800,25325920,14350,14350,14350,14350,0
20240513,091700,25325920,14350,14350,14350,14350,1
20240513,091600,25311570,14310,14310,14310,14310,0
20240513,091500,25311570,14310,14310,14310,14310,0
20240513,091400,25311570,14310,14310,14310,14310,11
20240513,091300,25154160,14330,14300,14330,14300,360
20240513,091200,20001650,14300,14300,14300,14300,29
20240513,091100,19586950,14300,14300,14300,14300,971
20240513,091000,5701650,14270,14280,14280,14270,82
20240513,090900,4530700,14330,14330,14330,14330,3
20240513,090800,4487710,14330,14290,14330,14290,75
20240513,090700,3415880,14290,14290,14290,14290,0
20240513,090600,3415880,14290,14290,14290,14290,0
20240513,090500,3415880,14290,14300,14300,14290,8
20240513,090400,3301550,14290,14290,14290,14290,30
20240513,090300,2872850,14340,14340,14340,14340,15
20240513,090200,2657750,14340,14300,14340,14270,163
20240513,090100,328980,14310,14310,14310,14310,10
20240513,090000,185880,14350,14290,14350,14290,13