KissMeData/418420/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,212400,1577036310,5960,5960,5960,5960,3708
20240514,212300,1577036310,5960,5960,5960,5960,0
20240514,212200,1577036310,5960,5960,5960,5960,0
20240514,212100,1577036310,5960,5960,5960,5960,0
20240514,212000,1577036310,5960,5960,5960,5960,0
20240514,211900,1577036310,5960,5960,5960,5960,0
20240514,211800,1577036310,5960,5960,5960,5960,0
20240514,211700,1577036310,5960,5960,5960,5960,0
20240514,211600,1577036310,5960,5960,5960,5960,0
20240514,211500,1577036310,5960,5960,5960,5960,0
20240514,211400,1577036310,5960,5960,5960,5960,0
20240514,211300,1577036310,5960,5960,5960,5960,0
20240514,211200,1577036310,5960,5960,5960,5960,0
20240514,211100,1577036310,5960,5960,5960,5960,0
20240514,211000,1577036310,5960,5960,5960,5960,0
20240514,210900,1577036310,5960,5960,5960,5960,0
20240514,210800,1577036310,5960,5960,5960,5960,0
20240514,210700,1577036310,5960,5960,5960,5960,0
20240514,210600,1577036310,5960,5960,5960,5960,0
20240514,210500,1577036310,5960,5960,5960,5960,0
20240514,210400,1577036310,5960,5960,5960,5960,0
20240514,210300,1577036310,5960,5960,5960,5960,0
20240514,210200,1577036310,5960,5960,5960,5960,0
20240514,210100,1577036310,5960,5960,5960,5960,0
20240514,210000,1577036310,5960,5960,5960,5960,0
20240514,205900,1577036310,5960,5960,5960,5960,0
20240514,205800,1577036310,5960,5960,5960,5960,0
20240514,205700,1577036310,5960,5960,5960,5960,0
20240514,205600,1577036310,5960,5960,5960,5960,0
20240514,205500,1577036310,5960,5960,5960,5960,0
20240514,205400,1577036310,5960,5960,5960,5960,3708
20240514,205300,1577036310,5960,5960,5960,5960,0
20240514,205200,1577036310,5960,5960,5960,5960,0
20240514,205100,1577036310,5960,5960,5960,5960,0
20240514,205000,1577036310,5960,5960,5960,5960,0
20240514,204900,1577036310,5960,5960,5960,5960,0
20240514,204800,1577036310,5960,5960,5960,5960,0
20240514,204700,1577036310,5960,5960,5960,5960,0
20240514,204600,1577036310,5960,5960,5960,5960,0
20240514,204500,1577036310,5960,5960,5960,5960,0
20240514,204400,1577036310,5960,5960,5960,5960,0
20240514,204300,1577036310,5960,5960,5960,5960,0
20240514,204200,1577036310,5960,5960,5960,5960,0
20240514,204100,1577036310,5960,5960,5960,5960,0
20240514,204000,1577036310,5960,5960,5960,5960,0
20240514,203900,1577036310,5960,5960,5960,5960,0
20240514,203800,1577036310,5960,5960,5960,5960,0
20240514,203700,1577036310,5960,5960,5960,5960,0
20240514,203600,1577036310,5960,5960,5960,5960,0
20240514,203500,1577036310,5960,5960,5960,5960,0
20240514,203400,1577036310,5960,5960,5960,5960,0
20240514,203300,1577036310,5960,5960,5960,5960,0
20240514,203200,1577036310,5960,5960,5960,5960,0
20240514,203100,1577036310,5960,5960,5960,5960,0
20240514,203000,1577036310,5960,5960,5960,5960,0
20240514,202900,1577036310,5960,5960,5960,5960,0
20240514,202800,1577036310,5960,5960,5960,5960,0
20240514,202700,1577036310,5960,5960,5960,5960,0
20240514,202600,1577036310,5960,5960,5960,5960,0
20240514,202500,1577036310,5960,5960,5960,5960,0
20240514,202400,1577036310,5960,5960,5960,5960,3708
20240514,202300,1577036310,5960,5960,5960,5960,0
20240514,202200,1577036310,5960,5960,5960,5960,0
20240514,202100,1577036310,5960,5960,5960,5960,0
20240514,202000,1577036310,5960,5960,5960,5960,0
20240514,201900,1577036310,5960,5960,5960,5960,0
20240514,201800,1577036310,5960,5960,5960,5960,0
20240514,201700,1577036310,5960,5960,5960,5960,0
20240514,201600,1577036310,5960,5960,5960,5960,0
20240514,201500,1577036310,5960,5960,5960,5960,0
20240514,201400,1577036310,5960,5960,5960,5960,0
20240514,201300,1577036310,5960,5960,5960,5960,0
20240514,201200,1577036310,5960,5960,5960,5960,0
20240514,201100,1577036310,5960,5960,5960,5960,0
20240514,201000,1577036310,5960,5960,5960,5960,0
20240514,200900,1577036310,5960,5960,5960,5960,0
20240514,200800,1577036310,5960,5960,5960,5960,0
20240514,200700,1577036310,5960,5960,5960,5960,0
20240514,200600,1577036310,5960,5960,5960,5960,0
20240514,200500,1577036310,5960,5960,5960,5960,0
20240514,200400,1577036310,5960,5960,5960,5960,0
20240514,200300,1577036310,5960,5960,5960,5960,0
20240514,200200,1577036310,5960,5960,5960,5960,0
20240514,200100,1577036310,5960,5960,5960,5960,0
20240514,200000,1577036310,5960,5960,5960,5960,0
20240514,195900,1577036310,5960,5960,5960,5960,0
20240514,195800,1577036310,5960,5960,5960,5960,0
20240514,195700,1577036310,5960,5960,5960,5960,0
20240514,195600,1577036310,5960,5960,5960,5960,0
20240514,195500,1577036310,5960,5960,5960,5960,0
20240514,195400,1577036310,5960,5960,5960,5960,3708
20240514,195300,1577036310,5960,5960,5960,5960,0
20240514,195200,1577036310,5960,5960,5960,5960,0
20240514,195100,1577036310,5960,5960,5960,5960,0
20240514,195000,1577036310,5960,5960,5960,5960,0
20240514,194900,1577036310,5960,5960,5960,5960,0
20240514,194800,1577036310,5960,5960,5960,5960,0
20240514,194700,1577036310,5960,5960,5960,5960,0
20240514,194600,1577036310,5960,5960,5960,5960,0
20240514,194500,1577036310,5960,5960,5960,5960,0
20240514,194400,1577036310,5960,5960,5960,5960,0
20240514,194300,1577036310,5960,5960,5960,5960,0
20240514,194200,1577036310,5960,5960,5960,5960,0
20240514,194100,1577036310,5960,5960,5960,5960,0
20240514,194000,1577036310,5960,5960,5960,5960,0
20240514,193900,1577036310,5960,5960,5960,5960,0
20240514,193800,1577036310,5960,5960,5960,5960,0
20240514,193700,1577036310,5960,5960,5960,5960,0
20240514,193600,1577036310,5960,5960,5960,5960,0
20240514,193500,1577036310,5960,5960,5960,5960,0
20240514,193400,1577036310,5960,5960,5960,5960,0
20240514,193300,1577036310,5960,5960,5960,5960,0
20240514,193200,1577036310,5960,5960,5960,5960,0
20240514,193100,1577036310,5960,5960,5960,5960,0
20240514,193000,1577036310,5960,5960,5960,5960,0
20240514,192900,1577036310,5960,5960,5960,5960,0
20240514,192800,1577036310,5960,5960,5960,5960,0
20240514,192700,1577036310,5960,5960,5960,5960,0
20240514,192600,1577036310,5960,5960,5960,5960,0
20240514,192500,1577036310,5960,5960,5960,5960,0
20240514,192400,1577036310,5960,5960,5960,5960,3708
20240514,192300,1577036310,5960,5960,5960,5960,0
20240514,192200,1577036310,5960,5960,5960,5960,0
20240514,192100,1577036310,5960,5960,5960,5960,0
20240514,192000,1577036310,5960,5960,5960,5960,0
20240514,191900,1577036310,5960,5960,5960,5960,0
20240514,191800,1577036310,5960,5960,5960,5960,0
20240514,191700,1577036310,5960,5960,5960,5960,0
20240514,191600,1577036310,5960,5960,5960,5960,0
20240514,191500,1577036310,5960,5960,5960,5960,0
20240514,191400,1577036310,5960,5960,5960,5960,0
20240514,191300,1577036310,5960,5960,5960,5960,0
20240514,191200,1577036310,5960,5960,5960,5960,0
20240514,191100,1577036310,5960,5960,5960,5960,0
20240514,191000,1577036310,5960,5960,5960,5960,0
20240514,190900,1577036310,5960,5960,5960,5960,0
20240514,190800,1577036310,5960,5960,5960,5960,0
20240514,190700,1577036310,5960,5960,5960,5960,0
20240514,190600,1577036310,5960,5960,5960,5960,0
20240514,190500,1577036310,5960,5960,5960,5960,0
20240514,190400,1577036310,5960,5960,5960,5960,0
20240514,190300,1577036310,5960,5960,5960,5960,0
20240514,190200,1577036310,5960,5960,5960,5960,0
20240514,190100,1577036310,5960,5960,5960,5960,0
20240514,190000,1577036310,5960,5960,5960,5960,0
20240514,185900,1577036310,5960,5960,5960,5960,0
20240514,185800,1577036310,5960,5960,5960,5960,0
20240514,185700,1577036310,5960,5960,5960,5960,0
20240514,185600,1577036310,5960,5960,5960,5960,0
20240514,185500,1577036310,5960,5960,5960,5960,0
20240514,185400,1577036310,5960,5960,5960,5960,3708
20240514,185300,1577036310,5960,5960,5960,5960,0
20240514,185200,1577036310,5960,5960,5960,5960,0
20240514,185100,1577036310,5960,5960,5960,5960,0
20240514,185000,1577036310,5960,5960,5960,5960,0
20240514,184900,1577036310,5960,5960,5960,5960,0
20240514,184800,1577036310,5960,5960,5960,5960,0
20240514,184700,1577036310,5960,5960,5960,5960,0
20240514,184600,1577036310,5960,5960,5960,5960,0
20240514,184500,1577036310,5960,5960,5960,5960,0
20240514,184400,1577036310,5960,5960,5960,5960,0
20240514,184300,1577036310,5960,5960,5960,5960,0
20240514,184200,1577036310,5960,5960,5960,5960,0
20240514,184100,1577036310,5960,5960,5960,5960,0
20240514,184000,1577036310,5960,5960,5960,5960,0
20240514,183900,1577036310,5960,5960,5960,5960,0
20240514,183800,1577036310,5960,5960,5960,5960,0
20240514,183700,1577036310,5960,5960,5960,5960,0
20240514,183600,1577036310,5960,5960,5960,5960,0
20240514,183500,1577036310,5960,5960,5960,5960,0
20240514,183400,1577036310,5960,5960,5960,5960,0
20240514,183300,1577036310,5960,5960,5960,5960,0
20240514,183200,1577036310,5960,5960,5960,5960,0
20240514,183100,1577036310,5960,5960,5960,5960,0
20240514,183000,1577036310,5960,5960,5960,5960,0
20240514,182900,1577036310,5960,5960,5960,5960,0
20240514,182800,1577036310,5960,5960,5960,5960,0
20240514,182700,1577036310,5960,5960,5960,5960,0
20240514,182600,1577036310,5960,5960,5960,5960,0
20240514,182500,1577036310,5960,5960,5960,5960,0
20240514,182400,1577036310,5960,5960,5960,5960,3708
20240514,182300,1577036310,5960,5960,5960,5960,0
20240514,182200,1577036310,5960,5960,5960,5960,0
20240514,182100,1577036310,5960,5960,5960,5960,0
20240514,182000,1577036310,5960,5960,5960,5960,0
20240514,181900,1577036310,5960,5960,5960,5960,0
20240514,181800,1577036310,5960,5960,5960,5960,0
20240514,181700,1577036310,5960,5960,5960,5960,0
20240514,181600,1577036310,5960,5960,5960,5960,0
20240514,181500,1577036310,5960,5960,5960,5960,0
20240514,181400,1577036310,5960,5960,5960,5960,0
20240514,181300,1577036310,5960,5960,5960,5960,0
20240514,181200,1577036310,5960,5960,5960,5960,0
20240514,181100,1577036310,5960,5960,5960,5960,0
20240514,181000,1577036310,5960,5960,5960,5960,0
20240514,180900,1577036310,5960,5960,5960,5960,0
20240514,180800,1577036310,5960,5960,5960,5960,0
20240514,180700,1577036310,5960,5960,5960,5960,0
20240514,180600,1577036310,5960,5960,5960,5960,0
20240514,180500,1577036310,5960,5960,5960,5960,0
20240514,180400,1577036310,5960,5960,5960,5960,0
20240514,180300,1577036310,5960,5960,5960,5960,0
20240514,180200,1577036310,5960,5960,5960,5960,0
20240514,180100,1577036310,5960,5960,5960,5960,0
20240514,180000,1577036310,5960,5960,5960,5960,0
20240514,175900,1577036310,5960,5960,5960,5960,0
20240514,175800,1577036310,5960,5960,5960,5960,0
20240514,175700,1577036310,5960,5960,5960,5960,0
20240514,175600,1577036310,5960,5960,5960,5960,0
20240514,175500,1577036310,5960,5960,5960,5960,0
20240514,175400,1577036310,5960,5960,5960,5960,3708
20240514,175300,1577036310,5960,5960,5960,5960,0
20240514,175200,1577036310,5960,5960,5960,5960,0
20240514,175100,1577036310,5960,5960,5960,5960,0
20240514,175000,1577036310,5960,5960,5960,5960,0
20240514,174900,1577036310,5960,5960,5960,5960,0
20240514,174800,1577036310,5960,5960,5960,5960,0
20240514,174700,1577036310,5960,5960,5960,5960,0
20240514,174600,1577036310,5960,5960,5960,5960,0
20240514,174500,1577036310,5960,5960,5960,5960,0
20240514,174400,1577036310,5960,5960,5960,5960,0
20240514,174300,1577036310,5960,5960,5960,5960,0
20240514,174200,1577036310,5960,5960,5960,5960,0
20240514,174100,1577036310,5960,5960,5960,5960,0
20240514,174000,1577036310,5960,5960,5960,5960,0
20240514,173900,1577036310,5960,5960,5960,5960,0
20240514,173800,1577036310,5960,5960,5960,5960,0
20240514,173700,1577036310,5960,5960,5960,5960,0
20240514,173600,1577036310,5960,5960,5960,5960,0
20240514,173500,1577036310,5960,5960,5960,5960,0
20240514,173400,1577036310,5960,5960,5960,5960,0
20240514,173300,1577036310,5960,5960,5960,5960,0
20240514,173200,1577036310,5960,5960,5960,5960,0
20240514,173100,1577036310,5960,5960,5960,5960,0
20240514,173000,1577036310,5960,5960,5960,5960,0
20240514,172900,1577036310,5960,5960,5960,5960,0
20240514,172800,1577036310,5960,5960,5960,5960,0
20240514,172700,1577036310,5960,5960,5960,5960,0
20240514,172600,1577036310,5960,5960,5960,5960,0
20240514,172500,1577036310,5960,5960,5960,5960,0
20240514,172400,1577036310,5960,5960,5960,5960,3708
20240514,172300,1577036310,5960,5960,5960,5960,0
20240514,172200,1577036310,5960,5960,5960,5960,0
20240514,172100,1577036310,5960,5960,5960,5960,0
20240514,172000,1577036310,5960,5960,5960,5960,0
20240514,171900,1577036310,5960,5960,5960,5960,0
20240514,171800,1577036310,5960,5960,5960,5960,0
20240514,171700,1577036310,5960,5960,5960,5960,0
20240514,171600,1577036310,5960,5960,5960,5960,0
20240514,171500,1577036310,5960,5960,5960,5960,0
20240514,171400,1577036310,5960,5960,5960,5960,0
20240514,171300,1577036310,5960,5960,5960,5960,0
20240514,171200,1577036310,5960,5960,5960,5960,0
20240514,171100,1577036310,5960,5960,5960,5960,0
20240514,171000,1577036310,5960,5960,5960,5960,0
20240514,170900,1577036310,5960,5960,5960,5960,0
20240514,170800,1577036310,5960,5960,5960,5960,0
20240514,170700,1577036310,5960,5960,5960,5960,0
20240514,170600,1577036310,5960,5960,5960,5960,0
20240514,170500,1577036310,5960,5960,5960,5960,0
20240514,170400,1577036310,5960,5960,5960,5960,0
20240514,170300,1577036310,5960,5960,5960,5960,0
20240514,170200,1577036310,5960,5960,5960,5960,0
20240514,170100,1577036310,5960,5960,5960,5960,0
20240514,170000,1577036310,5960,5960,5960,5960,0
20240514,165900,1577036310,5960,5960,5960,5960,0
20240514,165800,1577036310,5960,5960,5960,5960,0
20240514,165700,1577036310,5960,5960,5960,5960,0
20240514,165600,1577036310,5960,5960,5960,5960,0
20240514,165500,1577036310,5960,5960,5960,5960,0
20240514,165400,1577036310,5960,5960,5960,5960,3708
20240514,165300,1577036310,5960,5960,5960,5960,0
20240514,165200,1577036310,5960,5960,5960,5960,0
20240514,165100,1577036310,5960,5960,5960,5960,0
20240514,165000,1577036310,5960,5960,5960,5960,0
20240514,164900,1577036310,5960,5960,5960,5960,0
20240514,164800,1577036310,5960,5960,5960,5960,0
20240514,164700,1577036310,5960,5960,5960,5960,0
20240514,164600,1577036310,5960,5960,5960,5960,0
20240514,164500,1577036310,5960,5960,5960,5960,0
20240514,164400,1577036310,5960,5960,5960,5960,0
20240514,164300,1577036310,5960,5960,5960,5960,0
20240514,164200,1577036310,5960,5960,5960,5960,0
20240514,164100,1577036310,5960,5960,5960,5960,0
20240514,164000,1577036310,5960,5960,5960,5960,0
20240514,163900,1577036310,5960,5960,5960,5960,0
20240514,163800,1577036310,5960,5960,5960,5960,0
20240514,163700,1577036310,5960,5960,5960,5960,0
20240514,163600,1577036310,5960,5960,5960,5960,0
20240514,163500,1577036310,5960,5960,5960,5960,0
20240514,163400,1577036310,5960,5960,5960,5960,0
20240514,163300,1577036310,5960,5960,5960,5960,0
20240514,163200,1577036310,5960,5960,5960,5960,0
20240514,163100,1577036310,5960,5960,5960,5960,0
20240514,163000,1577036310,5960,5960,5960,5960,0
20240514,162900,1577036310,5960,5960,5960,5960,0
20240514,162800,1577036310,5960,5960,5960,5960,0
20240514,162700,1577036310,5960,5960,5960,5960,0
20240514,162600,1577036310,5960,5960,5960,5960,0
20240514,162500,1577036310,5960,5960,5960,5960,0
20240514,162400,1577036310,5960,5960,5960,5960,3708
20240514,162300,1577036310,5960,5960,5960,5960,0
20240514,162200,1577036310,5960,5960,5960,5960,0
20240514,162100,1577036310,5960,5960,5960,5960,0
20240514,162000,1577036310,5960,5960,5960,5960,0
20240514,161900,1577036310,5960,5960,5960,5960,0
20240514,161800,1577036310,5960,5960,5960,5960,0
20240514,161700,1577036310,5960,5960,5960,5960,0
20240514,161600,1577036310,5960,5960,5960,5960,0
20240514,161500,1577036310,5960,5960,5960,5960,0
20240514,161400,1577036310,5960,5960,5960,5960,0
20240514,161300,1577036310,5960,5960,5960,5960,0
20240514,161200,1577036310,5960,5960,5960,5960,0
20240514,161100,1577036310,5960,5960,5960,5960,0
20240514,161000,1577036310,5960,5960,5960,5960,0
20240514,160900,1577036310,5960,5960,5960,5960,0
20240514,160800,1577036310,5960,5960,5960,5960,0
20240514,160700,1577036310,5960,5960,5960,5960,0
20240514,160600,1577036310,5960,5960,5960,5960,0
20240514,160500,1577036310,5960,5960,5960,5960,0
20240514,160400,1577036310,5960,5960,5960,5960,0
20240514,160300,1577036310,5960,5960,5960,5960,0
20240514,160200,1577036310,5960,5960,5960,5960,0
20240514,160100,1577036310,5960,5960,5960,5960,0
20240514,160000,1577036310,5960,5960,5960,5960,0
20240514,155900,1577036310,5960,5960,5960,5960,0
20240514,155800,1577036310,5960,5960,5960,5960,0
20240514,155700,1577036310,5960,5960,5960,5960,0
20240514,155600,1577036310,5960,5960,5960,5960,0
20240514,155500,1577036310,5960,5960,5960,5960,0
20240514,155400,1577036310,5960,5960,5960,5960,3708
20240514,155300,1577036310,5960,5960,5960,5960,0
20240514,155200,1577036310,5960,5960,5960,5960,0
20240514,155100,1577036310,5960,5960,5960,5960,0
20240514,155000,1577036310,5960,5960,5960,5960,0
20240514,154900,1577036310,5960,5960,5960,5960,0
20240514,154800,1577036310,5960,5960,5960,5960,0
20240514,154700,1577036310,5960,5960,5960,5960,0
20240514,154600,1577036310,5960,5960,5960,5960,0
20240514,154500,1577036310,5960,5960,5960,5960,0
20240514,154400,1577036310,5960,5960,5960,5960,0
20240514,154300,1577036310,5960,5960,5960,5960,0
20240514,154200,1577036310,5960,5960,5960,5960,0
20240514,154100,1577036310,5960,5960,5960,5960,0
20240514,154000,1577036310,5960,5960,5960,5960,0
20240514,153900,1577036310,5960,5960,5960,5960,0
20240514,153800,1577036310,5960,5960,5960,5960,0
20240514,153700,1577036310,5960,5960,5960,5960,0
20240514,153600,1577036310,5960,5960,5960,5960,0
20240514,153500,1577036310,5960,5960,5960,5960,0
20240514,153400,1577036310,5960,5960,5960,5960,0
20240514,153300,1577036310,5960,5960,5960,5960,0
20240514,153200,1577036310,5960,5960,5960,5960,0
20240514,153100,1577036310,5960,5960,5960,5960,0
20240514,153000,1577036310,5960,5960,5960,5960,3708
20240514,152900,1554936630,5960,5960,5960,5960,0
20240514,152800,1554936630,5960,5960,5960,5960,0
20240514,152700,1554936630,5960,5960,5960,5960,0
20240514,152600,1554936630,5960,5960,5960,5960,0
20240514,152500,1554936630,5960,5960,5960,5960,0
20240514,152400,1554936630,5960,5960,5960,5960,0
20240514,152300,1554936630,5960,5960,5960,5960,0
20240514,152200,1554936630,5960,5960,5960,5960,0
20240514,152100,1554936630,5960,5960,5960,5960,0
20240514,152000,1554936630,5960,5960,5960,5960,0
20240514,151900,1554936630,5960,5930,5960,5930,119
20240514,151800,1554230880,5930,5940,5960,5930,111
20240514,151700,1553571620,5960,5960,5960,5940,1327
20240514,151600,1545682700,5960,5950,5960,5940,222
20240514,151500,1544361010,5940,5940,5950,5940,398
20240514,151400,1541996880,5940,5920,5940,5920,201
20240514,151300,1540806940,5940,5940,5940,5930,5149
20240514,151200,1510251380,5960,5960,5960,5940,223
20240514,151100,1508924670,5940,5960,5960,5940,3585
20240514,151000,1487604240,5970,5960,5970,5960,1375
20240514,150900,1479409230,5970,5970,5970,5970,0
20240514,150800,1479409230,5970,5970,5970,5970,369
20240514,150700,1477206300,5970,5970,5970,5970,111
20240514,150600,1476543630,5970,5970,5970,5970,2
20240514,150500,1476531690,5960,5970,5970,5960,2
20240514,150400,1476519760,5960,5960,5960,5960,444
20240514,150300,1473873520,5970,5970,5970,5970,1173
20240514,150200,1466870710,5970,5960,5970,5960,36
20240514,150100,1466656130,5980,5970,5980,5970,13
20240514,150000,1466578510,5970,5970,5970,5970,189
20240514,145900,1465450180,5970,5970,5970,5970,0
20240514,145800,1465450180,5970,5970,5970,5970,1
20240514,145700,1465444210,5970,5970,5970,5970,10
20240514,145600,1465384510,5960,5960,5960,5960,67
20240514,145500,1464985190,5970,5970,5970,5970,130
20240514,145400,1464209090,5970,5970,5970,5970,0
20240514,145300,1464209090,5970,5970,5970,5970,3
20240514,145200,1464191180,5970,5970,5970,5970,864
20240514,145100,1459033100,5980,5980,5980,5980,0
20240514,145000,1459033100,5980,5980,5980,5980,0
20240514,144900,1459033100,5980,5980,5980,5980,110
20240514,144800,1458375300,5980,5970,5980,5970,115
20240514,144700,1457688720,5980,5980,5980,5980,0
20240514,144600,1457688720,5980,5980,5980,5980,2
20240514,144500,1457676760,5970,5970,5970,5970,34
20240514,144400,1457473780,5970,5970,5970,5970,225
20240514,144300,1456130530,5970,5980,5980,5970,236
20240514,144200,1454721500,5980,5970,5980,5970,400
20240514,144100,1452333330,5970,5970,5970,5970,0
20240514,144000,1452333330,5970,5970,5970,5970,100
20240514,143900,1451736330,5970,5970,5970,5970,0
20240514,143800,1451736330,5970,5970,5970,5970,1
20240514,143700,1451730360,5970,5970,5970,5970,101
20240514,143600,1451127390,5970,5970,5970,5970,2
20240514,143500,1451115450,5970,5970,5970,5970,1
20240514,143400,1451109480,5960,5970,5970,5960,2111
20240514,143300,1438512480,5980,5980,5980,5980,4
20240514,143200,1438488560,5980,5980,5980,5980,1
20240514,143100,1438482580,5970,5970,5970,5970,525
20240514,143000,1435348330,5970,5970,5970,5970,69
20240514,142900,1434936400,5970,5970,5970,5970,50
20240514,142800,1434637900,5980,5980,5980,5980,0
20240514,142700,1434637900,5980,5970,5980,5970,71
20240514,142600,1434214020,5970,5970,5970,5970,12
20240514,142500,1434142380,5970,5970,5970,5970,2
20240514,142400,1434130440,5960,5960,5960,5960,421
20240514,142300,1431621280,5960,5960,5960,5960,40
20240514,142200,1431382880,5980,5980,5980,5980,0
20240514,142100,1431382880,5980,5980,5980,5980,0
20240514,142000,1431382880,5980,5980,5980,5980,0
20240514,141900,1431382880,5980,5980,5980,5980,30
20240514,141800,1431203480,5950,5950,5950,5950,83
20240514,141700,1430709630,5950,5950,5950,5950,255
20240514,141600,1429192380,5950,5970,5970,5950,683
20240514,141500,1425123660,5990,5990,5990,5990,0
20240514,141400,1425123660,5990,5990,5990,5990,0
20240514,141300,1425123660,5990,5960,5990,5960,22
20240514,141200,1424992510,5990,5980,5990,5980,2
20240514,141100,1424980540,5990,5990,5990,5990,0
20240514,141000,1424980540,5990,5990,5990,5990,10
20240514,140900,1424920640,5990,5990,5990,5990,1
20240514,140800,1424914650,5990,5990,5990,5990,0
20240514,140700,1424914650,5990,5990,5990,5990,4
20240514,140600,1424890690,5990,5990,5990,5990,0
20240514,140500,1424890690,5990,5990,5990,5990,0
20240514,140400,1424890690,5990,5990,5990,5990,2
20240514,140300,1424878710,5960,5970,5970,5960,102
20240514,140200,1424269980,5960,5960,5960,5960,0
20240514,140100,1424269980,5960,5990,5990,5960,913
20240514,140000,1418827480,5990,5980,5990,5970,410
20240514,135900,1416377230,5990,5990,5990,5990,555
20240514,135800,1413052780,5990,5990,5990,5990,80
20240514,135700,1412573580,5990,5990,5990,5990,807
20240514,135600,1407739650,5990,5990,5990,5990,0
20240514,135500,1407739650,5990,5990,5990,5990,0
20240514,135400,1407739650,5990,5990,5990,5990,1243
20240514,135300,1400294080,5980,5980,5980,5980,105
20240514,135200,1399666180,5980,5980,5980,5980,0
20240514,135100,1399666180,5980,5980,5980,5980,40
20240514,135000,1399426980,6000,6000,6000,6000,334
20240514,134900,1397422980,6000,6000,6000,6000,100
20240514,134800,1396822980,6000,6000,6000,6000,0
20240514,134700,1396822980,6000,6000,6000,6000,0
20240514,134600,1396822980,6000,6000,6000,6000,51
20240514,134500,1396516980,5980,5980,5980,5980,0
20240514,134400,1396516980,5980,5980,5980,5980,88
20240514,134300,1395990740,6000,6000,6000,6000,1
20240514,134200,1395984740,5980,5980,5980,5980,1
20240514,134100,1395978760,6000,5990,6000,5980,766
20240514,134000,1391394970,5990,5990,5990,5990,40
20240514,133900,1391155370,5990,5990,5990,5990,120
20240514,133800,1390436570,5990,5990,5990,5990,0
20240514,133700,1390436570,5990,5990,5990,5990,67
20240514,133600,1390035240,5990,5970,5990,5970,71
20240514,133500,1389611350,5990,5990,5990,5990,834
20240514,133400,1384615690,5990,5990,5990,5990,1
20240514,133300,1384609700,5980,5970,5980,5970,277
20240514,133200,1382954340,5970,5970,5970,5970,0
20240514,133100,1382954340,5970,5970,5970,5970,299
20240514,133000,1381169310,5980,5980,5980,5980,0
20240514,132900,1381169310,5980,5980,5980,5980,81
20240514,132800,1380684930,5980,5980,5980,5980,1
20240514,132700,1380678950,5970,5970,5970,5970,0
20240514,132600,1380678950,5970,5970,5970,5970,326
20240514,132500,1378732730,5970,5980,5980,5970,432
20240514,132400,1376149980,5990,5990,5990,5990,0
20240514,132300,1376149980,5990,5990,5990,5990,17
20240514,132200,1376048150,5980,5980,5980,5980,1
20240514,132100,1376042170,5980,5980,5980,5980,50
20240514,132000,1375743170,5990,5990,5990,5990,0
20240514,131900,1375743170,5990,5990,5990,5990,0
20240514,131800,1375743170,5990,5990,5990,5990,4
20240514,131700,1375719210,5990,5990,5990,5990,0
20240514,131600,1375719210,5990,5990,5990,5990,0
20240514,131500,1375719210,5990,5970,5990,5970,77
20240514,131400,1375259500,5970,5980,5980,5970,23
20240514,131300,1375122120,5980,5980,5980,5980,200
20240514,131200,1373926120,5990,6000,6000,5990,1631
20240514,131100,1364156410,6000,6000,6000,6000,0
20240514,131000,1364156410,6000,6000,6000,6000,16
20240514,130900,1364060410,6000,6000,6000,6000,15
20240514,130800,1363970410,6000,6000,6000,6000,0
20240514,130700,1363970410,6000,6000,6000,6000,0
20240514,130600,1363970410,6000,6000,6000,6000,3
20240514,130500,1363952410,5990,5990,5990,5990,88
20240514,130400,1363425290,6000,6000,6000,6000,84
20240514,130300,1362921290,5990,5990,5990,5990,2
20240514,130200,1362909310,5990,5990,5990,5990,327
20240514,130100,1360950580,5990,5990,5990,5990,1000
20240514,130000,1354960580,5990,5990,5990,5990,3
20240514,125900,1354942610,5980,5980,5980,5980,0
20240514,125800,1354942610,5980,5980,5980,5980,50
20240514,125700,1354643610,5980,5980,5980,5980,0
20240514,125600,1354643610,5980,5980,5980,5980,372
20240514,125500,1352419050,5980,5980,5980,5980,8
20240514,125400,1352371210,5980,5980,5980,5980,0
20240514,125300,1352371210,5980,5980,5980,5980,0
20240514,125200,1352371210,5980,5980,5980,5980,71
20240514,125100,1351946630,5980,5980,5980,5980,72
20240514,125000,1351516070,5970,5970,5970,5970,1
20240514,124900,1351510100,5970,5970,5970,5970,149
20240514,124800,1350620570,5980,5980,5980,5980,0
20240514,124700,1350620570,5980,5980,5980,5980,100
20240514,124600,1350022570,5980,5980,5980,5980,117
20240514,124500,1349322910,5970,5980,5980,5970,12
20240514,124400,1349251230,5970,5970,5970,5970,32
20240514,124300,1349060190,5970,5960,5970,5960,1030
20240514,124200,1342911250,5970,5960,5970,5960,314
20240514,124100,1341039770,5960,5960,5960,5960,1
20240514,124000,1341033810,5970,5950,5970,5950,3243
20240514,123900,1321710870,5950,5950,5950,5950,1203
20240514,123800,1314553020,5970,5970,5970,5970,0
20240514,123700,1314553020,5970,5970,5970,5970,3
20240514,123600,1314535110,5970,5970,5970,5970,0
20240514,123500,1314535110,5970,5950,5970,5950,2
20240514,123400,1314523190,5950,5950,5950,5950,9
20240514,123300,1314469640,5970,5970,5970,5970,0
20240514,123200,1314469640,5970,5970,5970,5970,0
20240514,123100,1314469640,5970,5970,5970,5970,1
20240514,123000,1314463670,5950,5950,5950,5950,0
20240514,122900,1314463670,5950,5950,5950,5950,0
20240514,122800,1314463670,5950,5950,5950,5950,115
20240514,122700,1313779420,5970,5970,5970,5970,1
20240514,122600,1313773450,5970,5970,5970,5970,0
20240514,122500,1313773450,5970,5960,5970,5950,614
20240514,122400,1310119820,5970,5960,5970,5960,260
20240514,122300,1308567720,5960,5950,5960,5950,10
20240514,122200,1308508170,5960,5960,5960,5960,1
20240514,122100,1308502210,5960,5960,5960,5960,100
20240514,122000,1307906210,5960,5960,5960,5960,0
20240514,121900,1307906210,5960,5960,5960,5960,25
20240514,121800,1307757210,5950,5950,5950,5950,40
20240514,121700,1307519210,5960,5960,5960,5960,0
20240514,121600,1307519210,5960,5950,5960,5950,223
20240514,121500,1306192350,5950,5950,5950,5950,0
20240514,121400,1306192350,5950,5950,5950,5950,50
20240514,121300,1305894850,5960,5960,5960,5960,0
20240514,121200,1305894850,5960,5960,5960,5960,5
20240514,121100,1305865050,5960,5960,5960,5960,66
20240514,121000,1305471690,5970,5970,5970,5970,0
20240514,120900,1305471690,5970,5970,5970,5970,706
20240514,120800,1301256870,5970,5970,5970,5970,30
20240514,120700,1301077770,5970,5970,5970,5970,260
20240514,120600,1299525570,5970,5970,5970,5970,0
20240514,120500,1299525570,5970,5970,5970,5970,20
20240514,120400,1299406170,5970,5970,5970,5970,44
20240514,120300,1299143490,5970,5970,5970,5970,6
20240514,120200,1299107670,5960,5960,5960,5960,0
20240514,120100,1299107670,5960,5960,5960,5960,0
20240514,120000,1299107670,5960,5960,5960,5960,1
20240514,115900,1299101710,5950,5950,5950,5950,150
20240514,115800,1298209210,5950,5980,5980,5950,10871
20240514,115700,1233235280,5980,5980,5980,5980,0
20240514,115600,1233235280,5980,5980,5980,5980,29
20240514,115500,1233061860,5980,5990,5990,5980,3679
20240514,115400,1211058640,5990,6000,6000,5990,62
20240514,115300,1210686760,6000,6000,6000,6000,147
20240514,115200,1209804760,6000,6000,6000,6000,120
20240514,115100,1209084760,5990,5990,5990,5990,0
20240514,115000,1209084760,5990,5990,5990,5990,685
20240514,114900,1204981610,5990,5990,5990,5990,50
20240514,114800,1204682110,5990,5990,5990,5990,129
20240514,114700,1203909400,5990,5990,5990,5990,0
20240514,114600,1203909400,5990,5990,5990,5990,0
20240514,114500,1203909400,5990,5990,5990,5990,10
20240514,114400,1203849500,5990,5990,5990,5990,31
20240514,114300,1203663810,6000,6000,6000,6000,84
20240514,114200,1203159810,5990,5990,5990,5990,74
20240514,114100,1202716550,5990,5990,5990,5990,83
20240514,114000,1202219380,5990,5990,5990,5990,0
20240514,113900,1202219380,5990,5990,5990,5990,20
20240514,113800,1202099580,5980,5980,5980,5980,100
20240514,113700,1201501580,5980,5980,5980,5980,44
20240514,113600,1201238460,5990,5980,5990,5980,12
20240514,113500,1201166690,5990,5990,5990,5990,2
20240514,113400,1201154710,5990,5980,5990,5980,150
20240514,113300,1200257690,5980,5990,5990,5980,1155
20240514,113200,1193339960,5990,5990,5990,5990,0
20240514,113100,1193339960,5990,5990,5990,5990,7
20240514,113000,1193298030,6000,6000,6000,6000,0
20240514,112900,1193298030,6000,6000,6000,6000,3
20240514,112800,1193280030,6000,6000,6000,5990,481
20240514,112700,1190394040,6000,6000,6000,6000,7
20240514,112600,1190352040,6000,5990,6000,5990,139
20240514,112500,1189518860,5990,6000,6000,5990,15
20240514,112400,1189428980,6000,6000,6000,6000,0
20240514,112300,1189428980,6000,5990,6000,5990,318
20240514,112200,1187524150,6000,6000,6000,6000,2
20240514,112100,1187512150,5990,5990,5990,5990,101
20240514,112000,1186907160,5990,5990,5990,5990,0
20240514,111900,1186907160,5990,5990,5990,5990,0
20240514,111800,1186907160,5990,6020,6020,5990,154
20240514,111700,1185983450,6020,6020,6020,6020,2
20240514,111600,1185971410,6020,6020,6020,6020,0
20240514,111500,1185971410,6020,6020,6020,6020,2
20240514,111400,1185959370,6020,6020,6020,6020,2
20240514,111300,1185947330,6020,6020,6020,6020,0
20240514,111200,1185947330,6020,6020,6020,6020,2
20240514,111100,1185935290,6020,6000,6020,6000,3
20240514,111000,1185917250,6000,6000,6000,6000,118
20240514,110900,1185209250,6000,6000,6000,6000,10
20240514,110800,1185149250,6000,6000,6000,6000,627
20240514,110700,1181387250,6000,6000,6000,6000,0
20240514,110600,1181387250,6000,6000,6000,6000,0
20240514,110500,1181387250,6000,6020,6020,6000,2303
20240514,110400,1167540670,6030,6030,6030,6030,52
20240514,110300,1167227110,6040,6030,6040,6030,1639
20240514,110200,1157343700,6030,6020,6030,6020,202
20240514,110100,1156127590,6020,6020,6020,6020,500
20240514,110000,1153117590,6020,6010,6020,6010,377
20240514,105900,1150851810,6000,6010,6010,6000,367
20240514,105800,1148647810,6000,5990,6000,5990,173
20240514,105700,1147610810,6000,6000,6000,5990,307
20240514,105600,1145769210,6000,6000,6000,6000,101
20240514,105500,1145163210,6010,6010,6010,6010,2
20240514,105400,1145151190,6010,6020,6020,6010,139
20240514,105300,1144314810,6000,6020,6020,6000,405
20240514,105200,1141884710,6020,6020,6020,6020,40
20240514,105100,1141643910,6020,6020,6020,6020,10
20240514,105000,1141583710,6020,6020,6020,6020,6
20240514,104900,1141547590,5990,6010,6010,5990,900
20240514,104800,1136147850,6020,6020,6020,6020,58
20240514,104700,1135798690,6020,6020,6020,6020,450
20240514,104600,1133089690,6010,6010,6010,6010,20
20240514,104500,1132969490,6010,6030,6030,6010,182
20240514,104400,1131874340,6030,6030,6030,6030,312
20240514,104300,1129992980,6020,6020,6030,6020,331
20240514,104200,1128000290,6020,6020,6020,6020,70
20240514,104100,1127578890,6020,6020,6020,6020,283
20240514,104000,1125875230,6030,6010,6030,6010,1250
20240514,103900,1118343380,6010,6010,6010,6010,0
20240514,103800,1118343380,6010,5990,6010,5990,1285
20240514,103700,1110632930,5990,5990,6000,5980,1059
20240514,103600,1104292440,5990,6000,6000,5990,485
20240514,103500,1101387080,6000,6000,6000,6000,53
20240514,103400,1101069080,6010,6010,6010,6010,1
20240514,103300,1101063070,6000,6010,6010,6000,1594
20240514,103200,1091486580,6010,6020,6020,6010,68
20240514,103100,1091077230,6020,6010,6020,6010,648
20240514,103000,1087177750,6010,6010,6020,6010,118
20240514,102900,1086468210,6010,6010,6020,6010,31
20240514,102800,1086281890,6010,6010,6010,6010,101
20240514,102700,1085674880,6020,6020,6020,6020,345
20240514,102600,1083597980,6020,6020,6020,6020,1000
20240514,102500,1077577980,6020,6010,6020,6010,2009
20240514,102400,1065494440,5990,5990,5990,5990,1490
20240514,102300,1056569340,6010,5990,6010,5990,1956
20240514,102200,1044831550,5990,5990,6000,5990,384
20240514,102100,1042529900,6000,6000,6000,6000,19
20240514,102000,1042415900,6000,6000,6000,6000,205
20240514,101900,1041185900,6000,6000,6000,6000,333
20240514,101800,1039187900,5990,6000,6000,5990,239
20240514,101700,1037756090,6000,6000,6000,6000,236
20240514,101600,1036340090,6000,6000,6000,6000,747
20240514,101500,1031858090,6000,5990,6000,5990,1132
20240514,101400,1025067170,5990,5970,5990,5970,815
20240514,101300,1020199750,5980,5980,5980,5980,109
20240514,101200,1019547930,5980,5990,5990,5980,562
20240514,101100,1016181630,5980,5990,5990,5980,228
20240514,101000,1014818150,5980,5980,5990,5970,10
20240514,100900,1014758350,5960,5990,6000,5960,1379
20240514,100800,1006519070,5990,6000,6000,5990,194
20240514,100700,1005356130,6000,5980,6000,5980,642
20240514,100600,1001515250,5980,5980,5980,5980,13
20240514,100500,1001437510,5980,5970,5980,5970,712
20240514,100400,997179850,5980,5980,5980,5970,88
20240514,100300,996654470,5980,5980,5980,5980,208
20240514,100200,995410630,5980,5960,5980,5960,410
20240514,100100,992959430,5960,5960,5960,5960,122
20240514,100000,992232310,5960,5960,5970,5960,1690
20240514,095900,982154660,5960,5970,5970,5960,521
20240514,095800,979049470,5970,5980,5980,5970,141
20240514,095700,978207490,5980,5980,5980,5970,226
20240514,095600,976858010,5980,5970,5980,5970,243
20240514,095500,975407100,5970,5970,5970,5970,172
20240514,095400,974380260,5970,5960,5970,5960,757
20240514,095300,969867110,5960,5960,5980,5960,9
20240514,095200,969813410,5970,5970,5980,5970,360
20240514,095100,967663420,5970,5990,5990,5970,35
20240514,095000,967454450,5970,5990,5990,5970,153
20240514,094900,966540980,5970,5970,5980,5960,613
20240514,094800,962879660,5950,5990,5990,5940,10157
20240514,094700,902421380,6000,6000,6000,5990,1337
20240514,094600,894399390,5990,6000,6020,5990,2869
20240514,094500,877185820,5980,6010,6010,5970,6123
20240514,094400,840532470,6010,6020,6020,6010,519
20240514,094300,837413180,6030,6030,6030,6020,102
20240514,094200,836799120,6020,6020,6030,6010,1122
20240514,094100,830054550,6030,6020,6030,6020,407
20240514,094000,827604310,6020,6010,6020,6010,90
20240514,093900,827063380,6020,6020,6020,6020,140
20240514,093800,826220580,6020,6020,6020,6010,1466
20240514,093700,817406250,6010,6010,6020,6010,345
20240514,093600,815331800,6010,6020,6030,6010,524
20240514,093500,812181050,6040,6020,6040,6010,3161
20240514,093400,793180990,6010,6010,6040,6010,1100
20240514,093300,786557990,6000,6020,6040,6000,5214
20240514,093200,755119750,6020,6010,6020,6010,419
20240514,093100,752601540,6000,6010,6030,5990,1970
20240514,093000,740774380,6010,6020,6030,6010,1915
20240514,092900,729260710,6020,6030,6030,6010,467
20240514,092800,726451660,6010,6010,6030,6010,2903
20240514,092700,708996470,6010,6040,6040,5990,5942
20240514,092600,673295780,6040,6060,6070,6040,4845
20240514,092500,643953710,6060,6020,6060,6010,7877
20240514,092400,596395710,6010,6030,6030,6000,5519
20240514,092300,563197170,6040,6030,6050,6030,4641
20240514,092200,535187350,6030,6040,6060,6030,3785
20240514,092100,512313990,6050,6040,6090,6000,9756
20240514,092000,453299630,6030,5950,6050,5950,15163
20240514,091900,362435600,5950,5960,5960,5950,1971
20240514,091800,350702480,5960,5960,5970,5950,5725
20240514,091700,316549770,5970,5950,5970,5940,3059
20240514,091600,298316350,5940,5940,5950,5930,2728
20240514,091500,282091500,5940,5910,5940,5900,5045
20240514,091400,252237210,5910,5890,5930,5870,8549
20240514,091300,201765770,5890,5880,5890,5870,356
20240514,091200,199672890,5890,5860,5890,5860,245
20240514,091100,198237070,5860,5870,5900,5860,133
20240514,091000,197456930,5890,5890,5900,5880,1506
20240514,090900,188588190,5890,5890,5920,5890,417
20240514,090800,186125240,5890,5890,5900,5840,1699
20240514,090700,176125710,5930,5900,5930,5890,3676
20240514,090600,154398470,5900,5900,5920,5880,5846
20240514,090500,119912970,5900,5820,5900,5800,6072
20240514,090400,84284110,5810,5760,5810,5760,1718
20240514,090300,74332560,5760,5750,5760,5750,35
20240514,090200,74131300,5750,5750,5750,5750,130
20240514,090100,73383800,5800,5800,5800,5800,351
20240514,090000,71348000,5750,5750,5800,5750,12408