KissMeData/080010/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,195000,68057450,5580,5580,5580,5580,295
20240514,194900,68057450,5580,5580,5580,5580,0
20240514,194800,68057450,5580,5580,5580,5580,0
20240514,194700,68057450,5580,5580,5580,5580,0
20240514,194600,68057450,5580,5580,5580,5580,0
20240514,194500,68057450,5580,5580,5580,5580,0
20240514,194400,68057450,5580,5580,5580,5580,0
20240514,194300,68057450,5580,5580,5580,5580,0
20240514,194200,68057450,5580,5580,5580,5580,0
20240514,194100,68057450,5580,5580,5580,5580,0
20240514,194000,68057450,5580,5580,5580,5580,0
20240514,193900,68057450,5580,5580,5580,5580,0
20240514,193800,68057450,5580,5580,5580,5580,0
20240514,193700,68057450,5580,5580,5580,5580,0
20240514,193600,68057450,5580,5580,5580,5580,0
20240514,193500,68057450,5580,5580,5580,5580,0
20240514,193400,68057450,5580,5580,5580,5580,0
20240514,193300,68057450,5580,5580,5580,5580,0
20240514,193200,68057450,5580,5580,5580,5580,0
20240514,193100,68057450,5580,5580,5580,5580,0
20240514,193000,68057450,5580,5580,5580,5580,0
20240514,192900,68057450,5580,5580,5580,5580,0
20240514,192800,68057450,5580,5580,5580,5580,0
20240514,192700,68057450,5580,5580,5580,5580,0
20240514,192600,68057450,5580,5580,5580,5580,0
20240514,192500,68057450,5580,5580,5580,5580,0
20240514,192400,68057450,5580,5580,5580,5580,0
20240514,192300,68057450,5580,5580,5580,5580,0
20240514,192200,68057450,5580,5580,5580,5580,0
20240514,192100,68057450,5580,5580,5580,5580,0
20240514,192000,68057450,5580,5580,5580,5580,295
20240514,191900,68057450,5580,5580,5580,5580,0
20240514,191800,68057450,5580,5580,5580,5580,0
20240514,191700,68057450,5580,5580,5580,5580,0
20240514,191600,68057450,5580,5580,5580,5580,0
20240514,191500,68057450,5580,5580,5580,5580,0
20240514,191400,68057450,5580,5580,5580,5580,0
20240514,191300,68057450,5580,5580,5580,5580,0
20240514,191200,68057450,5580,5580,5580,5580,0
20240514,191100,68057450,5580,5580,5580,5580,0
20240514,191000,68057450,5580,5580,5580,5580,0
20240514,190900,68057450,5580,5580,5580,5580,0
20240514,190800,68057450,5580,5580,5580,5580,0
20240514,190700,68057450,5580,5580,5580,5580,0
20240514,190600,68057450,5580,5580,5580,5580,0
20240514,190500,68057450,5580,5580,5580,5580,0
20240514,190400,68057450,5580,5580,5580,5580,0
20240514,190300,68057450,5580,5580,5580,5580,0
20240514,190200,68057450,5580,5580,5580,5580,0
20240514,190100,68057450,5580,5580,5580,5580,0
20240514,190000,68057450,5580,5580,5580,5580,0
20240514,185900,68057450,5580,5580,5580,5580,0
20240514,185800,68057450,5580,5580,5580,5580,0
20240514,185700,68057450,5580,5580,5580,5580,0
20240514,185600,68057450,5580,5580,5580,5580,0
20240514,185500,68057450,5580,5580,5580,5580,0
20240514,185400,68057450,5580,5580,5580,5580,0
20240514,185300,68057450,5580,5580,5580,5580,0
20240514,185200,68057450,5580,5580,5580,5580,0
20240514,185100,68057450,5580,5580,5580,5580,0
20240514,185000,68057450,5580,5580,5580,5580,295
20240514,184900,68057450,5580,5580,5580,5580,0
20240514,184800,68057450,5580,5580,5580,5580,0
20240514,184700,68057450,5580,5580,5580,5580,0
20240514,184600,68057450,5580,5580,5580,5580,0
20240514,184500,68057450,5580,5580,5580,5580,0
20240514,184400,68057450,5580,5580,5580,5580,0
20240514,184300,68057450,5580,5580,5580,5580,0
20240514,184200,68057450,5580,5580,5580,5580,0
20240514,184100,68057450,5580,5580,5580,5580,0
20240514,184000,68057450,5580,5580,5580,5580,0
20240514,183900,68057450,5580,5580,5580,5580,0
20240514,183800,68057450,5580,5580,5580,5580,0
20240514,183700,68057450,5580,5580,5580,5580,0
20240514,183600,68057450,5580,5580,5580,5580,0
20240514,183500,68057450,5580,5580,5580,5580,0
20240514,183400,68057450,5580,5580,5580,5580,0
20240514,183300,68057450,5580,5580,5580,5580,0
20240514,183200,68057450,5580,5580,5580,5580,0
20240514,183100,68057450,5580,5580,5580,5580,0
20240514,183000,68057450,5580,5580,5580,5580,0
20240514,182900,68057450,5580,5580,5580,5580,0
20240514,182800,68057450,5580,5580,5580,5580,0
20240514,182700,68057450,5580,5580,5580,5580,0
20240514,182600,68057450,5580,5580,5580,5580,0
20240514,182500,68057450,5580,5580,5580,5580,0
20240514,182400,68057450,5580,5580,5580,5580,0
20240514,182300,68057450,5580,5580,5580,5580,0
20240514,182200,68057450,5580,5580,5580,5580,0
20240514,182100,68057450,5580,5580,5580,5580,0
20240514,182000,68057450,5580,5580,5580,5580,295
20240514,181900,68057450,5580,5580,5580,5580,0
20240514,181800,68057450,5580,5580,5580,5580,0
20240514,181700,68057450,5580,5580,5580,5580,0
20240514,181600,68057450,5580,5580,5580,5580,0
20240514,181500,68057450,5580,5580,5580,5580,0
20240514,181400,68057450,5580,5580,5580,5580,0
20240514,181300,68057450,5580,5580,5580,5580,0
20240514,181200,68057450,5580,5580,5580,5580,0
20240514,181100,68057450,5580,5580,5580,5580,0
20240514,181000,68057450,5580,5580,5580,5580,0
20240514,180900,68057450,5580,5580,5580,5580,0
20240514,180800,68057450,5580,5580,5580,5580,0
20240514,180700,68057450,5580,5580,5580,5580,0
20240514,180600,68057450,5580,5580,5580,5580,0
20240514,180500,68057450,5580,5580,5580,5580,0
20240514,180400,68057450,5580,5580,5580,5580,0
20240514,180300,68057450,5580,5580,5580,5580,0
20240514,180200,68057450,5580,5580,5580,5580,0
20240514,180100,68057450,5580,5580,5580,5580,0
20240514,180000,68057450,5580,5580,5580,5580,0
20240514,175900,68057450,5580,5580,5580,5580,0
20240514,175800,68057450,5580,5580,5580,5580,0
20240514,175700,68057450,5580,5580,5580,5580,0
20240514,175600,68057450,5580,5580,5580,5580,0
20240514,175500,68057450,5580,5580,5580,5580,0
20240514,175400,68057450,5580,5580,5580,5580,0
20240514,175300,68057450,5580,5580,5580,5580,0
20240514,175200,68057450,5580,5580,5580,5580,0
20240514,175100,68057450,5580,5580,5580,5580,0
20240514,175000,68057450,5580,5580,5580,5580,295
20240514,174900,68057450,5580,5580,5580,5580,0
20240514,174800,68057450,5580,5580,5580,5580,0
20240514,174700,68057450,5580,5580,5580,5580,0
20240514,174600,68057450,5580,5580,5580,5580,0
20240514,174500,68057450,5580,5580,5580,5580,0
20240514,174400,68057450,5580,5580,5580,5580,0
20240514,174300,68057450,5580,5580,5580,5580,0
20240514,174200,68057450,5580,5580,5580,5580,0
20240514,174100,68057450,5580,5580,5580,5580,0
20240514,174000,68057450,5580,5580,5580,5580,0
20240514,173900,68057450,5580,5580,5580,5580,0
20240514,173800,68057450,5580,5580,5580,5580,0
20240514,173700,68057450,5580,5580,5580,5580,0
20240514,173600,68057450,5580,5580,5580,5580,0
20240514,173500,68057450,5580,5580,5580,5580,0
20240514,173400,68057450,5580,5580,5580,5580,0
20240514,173300,68057450,5580,5580,5580,5580,0
20240514,173200,68057450,5580,5580,5580,5580,0
20240514,173100,68057450,5580,5580,5580,5580,0
20240514,173000,68057450,5580,5580,5580,5580,0
20240514,172900,68057450,5580,5580,5580,5580,0
20240514,172800,68057450,5580,5580,5580,5580,0
20240514,172700,68057450,5580,5580,5580,5580,0
20240514,172600,68057450,5580,5580,5580,5580,0
20240514,172500,68057450,5580,5580,5580,5580,0
20240514,172400,68057450,5580,5580,5580,5580,0
20240514,172300,68057450,5580,5580,5580,5580,0
20240514,172200,68057450,5580,5580,5580,5580,0
20240514,172100,68057450,5580,5580,5580,5580,0
20240514,172000,68057450,5580,5580,5580,5580,295
20240514,171900,68057450,5580,5580,5580,5580,0
20240514,171800,68057450,5580,5580,5580,5580,0
20240514,171700,68057450,5580,5580,5580,5580,0
20240514,171600,68057450,5580,5580,5580,5580,0
20240514,171500,68057450,5580,5580,5580,5580,0
20240514,171400,68057450,5580,5580,5580,5580,0
20240514,171300,68057450,5580,5580,5580,5580,0
20240514,171200,68057450,5580,5580,5580,5580,0
20240514,171100,68057450,5580,5580,5580,5580,0
20240514,171000,68057450,5580,5580,5580,5580,0
20240514,170900,68057450,5580,5580,5580,5580,0
20240514,170800,68057450,5580,5580,5580,5580,0
20240514,170700,68057450,5580,5580,5580,5580,0
20240514,170600,68057450,5580,5580,5580,5580,0
20240514,170500,68057450,5580,5580,5580,5580,0
20240514,170400,68057450,5580,5580,5580,5580,0
20240514,170300,68057450,5580,5580,5580,5580,0
20240514,170200,68057450,5580,5580,5580,5580,0
20240514,170100,68057450,5580,5580,5580,5580,0
20240514,170000,68057450,5580,5580,5580,5580,0
20240514,165900,68057450,5580,5580,5580,5580,0
20240514,165800,68057450,5580,5580,5580,5580,0
20240514,165700,68057450,5580,5580,5580,5580,0
20240514,165600,68057450,5580,5580,5580,5580,0
20240514,165500,68057450,5580,5580,5580,5580,0
20240514,165400,68057450,5580,5580,5580,5580,0
20240514,165300,68057450,5580,5580,5580,5580,0
20240514,165200,68057450,5580,5580,5580,5580,0
20240514,165100,68057450,5580,5580,5580,5580,0
20240514,165000,68057450,5580,5580,5580,5580,295
20240514,164900,68057450,5580,5580,5580,5580,0
20240514,164800,68057450,5580,5580,5580,5580,0
20240514,164700,68057450,5580,5580,5580,5580,0
20240514,164600,68057450,5580,5580,5580,5580,0
20240514,164500,68057450,5580,5580,5580,5580,0
20240514,164400,68057450,5580,5580,5580,5580,0
20240514,164300,68057450,5580,5580,5580,5580,0
20240514,164200,68057450,5580,5580,5580,5580,0
20240514,164100,68057450,5580,5580,5580,5580,0
20240514,164000,68057450,5580,5580,5580,5580,0
20240514,163900,68057450,5580,5580,5580,5580,0
20240514,163800,68057450,5580,5580,5580,5580,0
20240514,163700,68057450,5580,5580,5580,5580,0
20240514,163600,68057450,5580,5580,5580,5580,0
20240514,163500,68057450,5580,5580,5580,5580,0
20240514,163400,68057450,5580,5580,5580,5580,0
20240514,163300,68057450,5580,5580,5580,5580,0
20240514,163200,68057450,5580,5580,5580,5580,0
20240514,163100,68057450,5580,5580,5580,5580,0
20240514,163000,68057450,5580,5580,5580,5580,0
20240514,162900,68057450,5580,5580,5580,5580,0
20240514,162800,68057450,5580,5580,5580,5580,0
20240514,162700,68057450,5580,5580,5580,5580,0
20240514,162600,68057450,5580,5580,5580,5580,0
20240514,162500,68057450,5580,5580,5580,5580,0
20240514,162400,68057450,5580,5580,5580,5580,0
20240514,162300,68057450,5580,5580,5580,5580,0
20240514,162200,68057450,5580,5580,5580,5580,0
20240514,162100,68057450,5580,5580,5580,5580,0
20240514,162000,68057450,5580,5580,5580,5580,295
20240514,161900,68057450,5580,5580,5580,5580,0
20240514,161800,68057450,5580,5580,5580,5580,0
20240514,161700,68057450,5580,5580,5580,5580,0
20240514,161600,68057450,5580,5580,5580,5580,0
20240514,161500,68057450,5580,5580,5580,5580,0
20240514,161400,68057450,5580,5580,5580,5580,0
20240514,161300,68057450,5580,5580,5580,5580,0
20240514,161200,68057450,5580,5580,5580,5580,0
20240514,161100,68057450,5580,5580,5580,5580,0
20240514,161000,68057450,5580,5580,5580,5580,0
20240514,160900,68057450,5580,5580,5580,5580,0
20240514,160800,68057450,5580,5580,5580,5580,0
20240514,160700,68057450,5580,5580,5580,5580,0
20240514,160600,68057450,5580,5580,5580,5580,0
20240514,160500,68057450,5580,5580,5580,5580,0
20240514,160400,68057450,5580,5580,5580,5580,0
20240514,160300,68057450,5580,5580,5580,5580,0
20240514,160200,68057450,5580,5580,5580,5580,0
20240514,160100,68057450,5580,5580,5580,5580,0
20240514,160000,68057450,5580,5580,5580,5580,0
20240514,155900,68057450,5580,5580,5580,5580,0
20240514,155800,68057450,5580,5580,5580,5580,0
20240514,155700,68057450,5580,5580,5580,5580,0
20240514,155600,68057450,5580,5580,5580,5580,0
20240514,155500,68057450,5580,5580,5580,5580,0
20240514,155400,68057450,5580,5580,5580,5580,0
20240514,155300,68057450,5580,5580,5580,5580,0
20240514,155200,68057450,5580,5580,5580,5580,0
20240514,155100,68057450,5580,5580,5580,5580,0
20240514,155000,68057450,5580,5580,5580,5580,295
20240514,154900,68057450,5580,5580,5580,5580,0
20240514,154800,68057450,5580,5580,5580,5580,0
20240514,154700,68057450,5580,5580,5580,5580,0
20240514,154600,68057450,5580,5580,5580,5580,0
20240514,154500,68057450,5580,5580,5580,5580,0
20240514,154400,68057450,5580,5580,5580,5580,0
20240514,154300,68057450,5580,5580,5580,5580,0
20240514,154200,68057450,5580,5580,5580,5580,0
20240514,154100,68057450,5580,5580,5580,5580,0
20240514,154000,68057450,5580,5580,5580,5580,0
20240514,153900,68057450,5580,5580,5580,5580,0
20240514,153800,68057450,5580,5580,5580,5580,0
20240514,153700,68057450,5580,5580,5580,5580,0
20240514,153600,68057450,5580,5580,5580,5580,0
20240514,153500,68057450,5580,5580,5580,5580,0
20240514,153400,68057450,5580,5580,5580,5580,0
20240514,153300,68057450,5580,5580,5580,5580,0
20240514,153200,68057450,5580,5580,5580,5580,0
20240514,153100,68057450,5580,5580,5580,5580,0
20240514,153000,68057450,5580,5580,5580,5580,295
20240514,152900,66411350,5560,5560,5560,5560,0
20240514,152800,66411350,5560,5560,5560,5560,0
20240514,152700,66411350,5560,5560,5560,5560,0
20240514,152600,66411350,5560,5560,5560,5560,0
20240514,152500,66411350,5560,5560,5560,5560,0
20240514,152400,66411350,5560,5560,5560,5560,0
20240514,152300,66411350,5560,5560,5560,5560,0
20240514,152200,66411350,5560,5560,5560,5560,0
20240514,152100,66411350,5560,5560,5560,5560,0
20240514,152000,66411350,5560,5560,5560,5560,0
20240514,151900,66411350,5560,5560,5560,5560,0
20240514,151800,66411350,5560,5560,5560,5560,1
20240514,151700,66405790,5570,5570,5570,5570,0
20240514,151600,66405790,5570,5560,5570,5560,22
20240514,151500,66283380,5570,5580,5580,5570,369
20240514,151400,64226940,5570,5570,5570,5570,72
20240514,151300,63825900,5570,5550,5570,5550,898
20240514,151200,58828970,5550,5550,5550,5550,18
20240514,151100,58729070,5550,5540,5550,5540,518
20240514,151000,55856250,5540,5540,5540,5540,0
20240514,150900,55856250,5540,5540,5540,5540,0
20240514,150800,55856250,5540,5540,5540,5540,0
20240514,150700,55856250,5540,5540,5540,5540,9
20240514,150600,55806390,5540,5540,5540,5540,0
20240514,150500,55806390,5540,5540,5540,5540,0
20240514,150400,55806390,5540,5540,5540,5540,0
20240514,150300,55806390,5540,5540,5540,5540,0
20240514,150200,55806390,5540,5540,5540,5540,0
20240514,150100,55806390,5540,5540,5540,5540,0
20240514,150000,55806390,5540,5540,5540,5540,0
20240514,145900,55806390,5540,5540,5540,5540,0
20240514,145800,55806390,5540,5540,5540,5540,0
20240514,145700,55806390,5540,5540,5540,5540,0
20240514,145600,55806390,5540,5540,5540,5540,0
20240514,145500,55806390,5540,5540,5540,5540,0
20240514,145400,55806390,5540,5540,5540,5540,0
20240514,145300,55806390,5540,5540,5540,5540,0
20240514,145200,55806390,5540,5540,5540,5540,0
20240514,145100,55806390,5540,5540,5540,5540,0
20240514,145000,55806390,5540,5540,5540,5540,0
20240514,144900,55806390,5540,5540,5540,5540,30
20240514,144800,55640190,5530,5530,5530,5530,0
20240514,144700,55640190,5530,5530,5530,5530,0
20240514,144600,55640190,5530,5530,5530,5530,0
20240514,144500,55640190,5530,5530,5530,5530,0
20240514,144400,55640190,5530,5530,5530,5530,0
20240514,144300,55640190,5530,5530,5530,5530,0
20240514,144200,55640190,5530,5530,5530,5530,0
20240514,144100,55640190,5530,5530,5530,5530,0
20240514,144000,55640190,5530,5530,5530,5530,0
20240514,143900,55640190,5530,5530,5530,5530,0
20240514,143800,55640190,5530,5530,5530,5530,0
20240514,143700,55640190,5530,5530,5530,5530,66
20240514,143600,55275210,5530,5530,5530,5530,0
20240514,143500,55275210,5530,5530,5530,5530,200
20240514,143400,54169210,5540,5540,5540,5540,0
20240514,143300,54169210,5540,5540,5540,5540,0
20240514,143200,54169210,5540,5540,5540,5540,0
20240514,143100,54169210,5540,5540,5540,5540,0
20240514,143000,54169210,5540,5540,5540,5540,0
20240514,142900,54169210,5540,5540,5540,5540,0
20240514,142800,54169210,5540,5540,5540,5540,15
20240514,142700,54086110,5540,5540,5540,5540,0
20240514,142600,54086110,5540,5540,5540,5540,10
20240514,142500,54030710,5540,5540,5540,5540,0
20240514,142400,54030710,5540,5540,5540,5540,0
20240514,142300,54030710,5540,5540,5540,5540,0
20240514,142200,54030710,5540,5540,5540,5540,0
20240514,142100,54030710,5540,5540,5540,5540,0
20240514,142000,54030710,5540,5540,5540,5540,0
20240514,141900,54030710,5540,5540,5540,5540,0
20240514,141800,54030710,5540,5540,5540,5540,0
20240514,141700,54030710,5540,5540,5540,5540,100
20240514,141600,53476710,5530,5530,5530,5530,0
20240514,141500,53476710,5530,5530,5530,5530,0
20240514,141400,53476710,5530,5530,5530,5530,0
20240514,141300,53476710,5530,5530,5530,5530,0
20240514,141200,53476710,5530,5530,5530,5530,0
20240514,141100,53476710,5530,5530,5530,5530,54
20240514,141000,53178090,5530,5530,5530,5530,0
20240514,140900,53178090,5530,5530,5530,5530,0
20240514,140800,53178090,5530,5530,5530,5530,0
20240514,140700,53178090,5530,5530,5530,5530,0
20240514,140600,53178090,5530,5530,5530,5530,0
20240514,140500,53178090,5530,5530,5530,5530,10
20240514,140400,53122790,5550,5550,5550,5550,0
20240514,140300,53122790,5550,5550,5550,5550,0
20240514,140200,53122790,5550,5550,5550,5550,0
20240514,140100,53122790,5550,5550,5550,5550,0
20240514,140000,53122790,5550,5550,5550,5550,0
20240514,135900,53122790,5550,5550,5550,5550,0
20240514,135800,53122790,5550,5550,5550,5550,59
20240514,135700,52795340,5550,5550,5550,5550,0
20240514,135600,52795340,5550,5550,5550,5550,0
20240514,135500,52795340,5550,5550,5550,5550,0
20240514,135400,52795340,5550,5550,5550,5550,80
20240514,135300,52351340,5550,5550,5550,5550,0
20240514,135200,52351340,5550,5550,5550,5550,0
20240514,135100,52351340,5550,5550,5550,5550,0
20240514,135000,52351340,5550,5550,5550,5550,0
20240514,134900,52351340,5550,5550,5550,5550,0
20240514,134800,52351340,5550,5550,5550,5550,0
20240514,134700,52351340,5550,5550,5550,5550,0
20240514,134600,52351340,5550,5550,5550,5550,0
20240514,134500,52351340,5550,5550,5550,5550,0
20240514,134400,52351340,5550,5550,5550,5550,0
20240514,134300,52351340,5550,5550,5550,5550,0
20240514,134200,52351340,5550,5520,5550,5520,2484
20240514,134100,38609510,5520,5520,5520,5520,20
20240514,134000,38499110,5520,5520,5520,5520,0
20240514,133900,38499110,5520,5520,5520,5520,0
20240514,133800,38499110,5520,5520,5520,5520,0
20240514,133700,38499110,5520,5520,5520,5520,0
20240514,133600,38499110,5520,5520,5520,5520,0
20240514,133500,38499110,5520,5520,5520,5520,1
20240514,133400,38493590,5520,5520,5520,5520,0
20240514,133300,38493590,5520,5520,5520,5520,0
20240514,133200,38493590,5520,5520,5520,5520,0
20240514,133100,38493590,5520,5520,5520,5520,9
20240514,133000,38443910,5520,5520,5520,5520,0
20240514,132900,38443910,5520,5520,5520,5520,15
20240514,132800,38361110,5520,5520,5520,5520,1
20240514,132700,38355590,5510,5510,5510,5510,0
20240514,132600,38355590,5510,5510,5510,5510,0
20240514,132500,38355590,5510,5510,5510,5510,0
20240514,132400,38355590,5510,5510,5510,5510,0
20240514,132300,38355590,5510,5510,5510,5510,0
20240514,132200,38355590,5510,5510,5510,5510,0
20240514,132100,38355590,5510,5510,5510,5510,0
20240514,132000,38355590,5510,5510,5510,5510,0
20240514,131900,38355590,5510,5510,5510,5510,0
20240514,131800,38355590,5510,5510,5510,5510,0
20240514,131700,38355590,5510,5510,5510,5510,0
20240514,131600,38355590,5510,5510,5510,5510,0
20240514,131500,38355590,5510,5510,5510,5510,0
20240514,131400,38355590,5510,5510,5510,5510,0
20240514,131300,38355590,5510,5510,5510,5510,0
20240514,131200,38355590,5510,5510,5510,5510,0
20240514,131100,38355590,5510,5510,5510,5510,0
20240514,131000,38355590,5510,5510,5510,5510,0
20240514,130900,38355590,5510,5510,5510,5510,0
20240514,130800,38355590,5510,5510,5510,5510,0
20240514,130700,38355590,5510,5510,5510,5510,0
20240514,130600,38355590,5510,5510,5510,5510,0
20240514,130500,38355590,5510,5510,5510,5510,0
20240514,130400,38355590,5510,5510,5510,5510,0
20240514,130300,38355590,5510,5510,5510,5510,0
20240514,130200,38355590,5510,5510,5510,5510,0
20240514,130100,38355590,5510,5510,5510,5510,0
20240514,130000,38355590,5510,5510,5510,5510,0
20240514,125900,38355590,5510,5510,5510,5510,20
20240514,125800,38245390,5520,5520,5520,5520,0
20240514,125700,38245390,5520,5520,5520,5520,0
20240514,125600,38245390,5520,5520,5520,5520,0
20240514,125500,38245390,5520,5520,5520,5520,0
20240514,125400,38245390,5520,5520,5520,5520,0
20240514,125300,38245390,5520,5520,5520,5520,0
20240514,125200,38245390,5520,5520,5520,5520,0
20240514,125100,38245390,5520,5520,5520,5520,0
20240514,125000,38245390,5520,5520,5520,5520,0
20240514,124900,38245390,5520,5520,5520,5520,0
20240514,124800,38245390,5520,5520,5520,5520,0
20240514,124700,38245390,5520,5520,5520,5520,0
20240514,124600,38245390,5520,5520,5520,5520,0
20240514,124500,38245390,5520,5520,5520,5520,0
20240514,124400,38245390,5520,5520,5520,5520,0
20240514,124300,38245390,5520,5520,5520,5520,0
20240514,124200,38245390,5520,5520,5520,5520,18
20240514,124100,38146030,5530,5530,5530,5530,0
20240514,124000,38146030,5530,5530,5530,5530,0
20240514,123900,38146030,5530,5530,5530,5530,0
20240514,123800,38146030,5530,5530,5530,5530,0
20240514,123700,38146030,5530,5530,5530,5530,0
20240514,123600,38146030,5530,5530,5530,5530,0
20240514,123500,38146030,5530,5530,5530,5530,0
20240514,123400,38146030,5530,5530,5530,5530,0
20240514,123300,38146030,5530,5530,5530,5530,0
20240514,123200,38146030,5530,5530,5530,5530,0
20240514,123100,38146030,5530,5530,5530,5530,0
20240514,123000,38146030,5530,5530,5530,5530,0
20240514,122900,38146030,5530,5530,5530,5530,40
20240514,122800,37924830,5540,5540,5540,5540,0
20240514,122700,37924830,5540,5540,5540,5540,0
20240514,122600,37924830,5540,5540,5540,5540,0
20240514,122500,37924830,5540,5540,5540,5540,0
20240514,122400,37924830,5540,5540,5540,5540,0
20240514,122300,37924830,5540,5540,5540,5540,0
20240514,122200,37924830,5540,5540,5540,5540,0
20240514,122100,37924830,5540,5540,5540,5540,0
20240514,122000,37924830,5540,5540,5540,5540,0
20240514,121900,37924830,5540,5540,5540,5540,0
20240514,121800,37924830,5540,5540,5540,5540,0
20240514,121700,37924830,5540,5540,5540,5540,0
20240514,121600,37924830,5540,5540,5540,5540,0
20240514,121500,37924830,5540,5540,5540,5540,0
20240514,121400,37924830,5540,5540,5540,5540,0
20240514,121300,37924830,5540,5540,5540,5540,0
20240514,121200,37924830,5540,5540,5540,5540,0
20240514,121100,37924830,5540,5540,5540,5540,0
20240514,121000,37924830,5540,5540,5540,5540,0
20240514,120900,37924830,5540,5540,5540,5540,0
20240514,120800,37924830,5540,5540,5540,5540,0
20240514,120700,37924830,5540,5540,5540,5540,0
20240514,120600,37924830,5540,5540,5540,5540,0
20240514,120500,37924830,5540,5540,5540,5540,0
20240514,120400,37924830,5540,5540,5540,5540,20
20240514,120300,37814030,5550,5550,5550,5550,0
20240514,120200,37814030,5550,5550,5550,5550,0
20240514,120100,37814030,5550,5550,5550,5550,0
20240514,120000,37814030,5550,5550,5550,5550,0
20240514,115900,37814030,5550,5550,5550,5550,0
20240514,115800,37814030,5550,5550,5550,5550,0
20240514,115700,37814030,5550,5550,5550,5550,0
20240514,115600,37814030,5550,5550,5550,5550,0
20240514,115500,37814030,5550,5550,5550,5550,0
20240514,115400,37814030,5550,5550,5550,5550,0
20240514,115300,37814030,5550,5550,5550,5550,0
20240514,115200,37814030,5550,5550,5550,5550,0
20240514,115100,37814030,5550,5550,5550,5550,0
20240514,115000,37814030,5550,5550,5550,5550,0
20240514,114900,37814030,5550,5540,5550,5540,2
20240514,114800,37802940,5520,5520,5520,5520,0
20240514,114700,37802940,5520,5520,5520,5520,0
20240514,114600,37802940,5520,5520,5520,5520,0
20240514,114500,37802940,5520,5520,5520,5520,0
20240514,114400,37802940,5520,5520,5520,5520,0
20240514,114300,37802940,5520,5520,5520,5520,0
20240514,114200,37802940,5520,5530,5530,5520,100
20240514,114100,37250830,5540,5540,5540,5540,0
20240514,114000,37250830,5540,5540,5540,5540,0
20240514,113900,37250830,5540,5540,5540,5540,4
20240514,113800,37228670,5550,5550,5550,5550,0
20240514,113700,37228670,5550,5550,5550,5550,0
20240514,113600,37228670,5550,5550,5550,5550,10
20240514,113500,37173170,5550,5550,5550,5550,0
20240514,113400,37173170,5550,5550,5550,5550,0
20240514,113300,37173170,5550,5550,5550,5550,0
20240514,113200,37173170,5550,5550,5550,5550,0
20240514,113100,37173170,5550,5550,5550,5550,0
20240514,113000,37173170,5550,5550,5550,5550,0
20240514,112900,37173170,5550,5550,5550,5550,0
20240514,112800,37173170,5550,5550,5550,5550,0
20240514,112700,37173170,5550,5550,5550,5550,0
20240514,112600,37173170,5550,5550,5550,5550,0
20240514,112500,37173170,5550,5550,5550,5550,0
20240514,112400,37173170,5550,5550,5550,5550,0
20240514,112300,37173170,5550,5550,5550,5550,0
20240514,112200,37173170,5550,5550,5550,5550,0
20240514,112100,37173170,5550,5550,5550,5550,3
20240514,112000,37156520,5540,5540,5540,5540,0
20240514,111900,37156520,5540,5540,5540,5540,0
20240514,111800,37156520,5540,5540,5540,5540,0
20240514,111700,37156520,5540,5540,5540,5540,10
20240514,111600,37101120,5550,5550,5550,5550,0
20240514,111500,37101120,5550,5550,5550,5550,0
20240514,111400,37101120,5550,5550,5550,5550,0
20240514,111300,37101120,5550,5550,5550,5550,0
20240514,111200,37101120,5550,5550,5550,5550,0
20240514,111100,37101120,5550,5550,5550,5550,0
20240514,111000,37101120,5550,5550,5550,5550,0
20240514,110900,37101120,5550,5550,5550,5550,0
20240514,110800,37101120,5550,5550,5550,5550,0
20240514,110700,37101120,5550,5550,5550,5550,0
20240514,110600,37101120,5550,5550,5550,5550,0
20240514,110500,37101120,5550,5550,5550,5550,2
20240514,110400,37090020,5540,5530,5540,5530,2
20240514,110300,37078950,5540,5540,5540,5540,0
20240514,110200,37078950,5540,5540,5540,5540,0
20240514,110100,37078950,5540,5540,5540,5540,0
20240514,110000,37078950,5540,5540,5540,5540,0
20240514,105900,37078950,5540,5540,5540,5540,0
20240514,105800,37078950,5540,5540,5540,5540,0
20240514,105700,37078950,5540,5540,5540,5540,0
20240514,105600,37078950,5540,5540,5540,5540,40
20240514,105500,36857350,5540,5540,5540,5540,0
20240514,105400,36857350,5540,5540,5540,5540,0
20240514,105300,36857350,5540,5540,5540,5540,0
20240514,105200,36857350,5540,5540,5540,5540,0
20240514,105100,36857350,5540,5540,5540,5540,0
20240514,105000,36857350,5540,5540,5540,5540,0
20240514,104900,36857350,5540,5540,5540,5540,0
20240514,104800,36857350,5540,5540,5540,5540,0
20240514,104700,36857350,5540,5550,5550,5540,3
20240514,104600,36840710,5550,5550,5550,5550,0
20240514,104500,36840710,5550,5550,5550,5550,0
20240514,104400,36840710,5550,5550,5550,5550,2
20240514,104300,36829610,5530,5530,5530,5530,0
20240514,104200,36829610,5530,5530,5530,5530,0
20240514,104100,36829610,5530,5530,5530,5530,0
20240514,104000,36829610,5530,5530,5530,5530,0
20240514,103900,36829610,5530,5530,5530,5530,0
20240514,103800,36829610,5530,5530,5530,5530,0
20240514,103700,36829610,5530,5530,5530,5530,0
20240514,103600,36829610,5530,5530,5530,5530,0
20240514,103500,36829610,5530,5530,5530,5530,0
20240514,103400,36829610,5530,5530,5530,5530,0
20240514,103300,36829610,5530,5530,5530,5530,0
20240514,103200,36829610,5530,5530,5530,5530,1
20240514,103100,36824080,5530,5530,5530,5530,0
20240514,103000,36824080,5530,5530,5530,5530,0
20240514,102900,36824080,5530,5530,5530,5530,0
20240514,102800,36824080,5530,5530,5530,5530,0
20240514,102700,36824080,5530,5530,5530,5530,0
20240514,102600,36824080,5530,5530,5530,5530,0
20240514,102500,36824080,5530,5530,5530,5530,270
20240514,102400,35330980,5550,5550,5550,5550,0
20240514,102300,35330980,5550,5550,5550,5550,122
20240514,102200,34653880,5560,5560,5560,5560,0
20240514,102100,34653880,5560,5560,5560,5560,3
20240514,102000,34637200,5560,5560,5560,5560,59
20240514,101900,34309160,5550,5550,5550,5550,0
20240514,101800,34309160,5550,5550,5550,5550,48
20240514,101700,34042760,5550,5550,5550,5550,0
20240514,101600,34042760,5550,5550,5550,5550,0
20240514,101500,34042760,5550,5550,5550,5550,2
20240514,101400,34031660,5560,5560,5560,5560,0
20240514,101300,34031660,5560,5560,5560,5560,0
20240514,101200,34031660,5560,5560,5560,5560,0
20240514,101100,34031660,5560,5560,5560,5560,0
20240514,101000,34031660,5560,5560,5560,5560,0
20240514,100900,34031660,5560,5560,5560,5560,0
20240514,100800,34031660,5560,5560,5560,5560,0
20240514,100700,34031660,5560,5560,5560,5560,59
20240514,100600,33703620,5560,5520,5560,5520,1118
20240514,100500,27527540,5530,5530,5530,5530,0
20240514,100400,27527540,5530,5530,5530,5530,0
20240514,100300,27527540,5530,5530,5530,5530,0
20240514,100200,27527540,5530,5530,5530,5530,73
20240514,100100,27123850,5540,5540,5540,5540,0
20240514,100000,27123850,5540,5560,5560,5540,796
20240514,095900,22708280,5560,5570,5570,5560,2
20240514,095800,22697150,5560,5560,5560,5560,70
20240514,095700,22307950,5570,5570,5570,5570,0
20240514,095600,22307950,5570,5560,5570,5560,5
20240514,095500,22280140,5550,5550,5550,5550,0
20240514,095400,22280140,5550,5550,5550,5550,179
20240514,095300,21286690,5550,5550,5550,5550,132
20240514,095200,20554090,5550,5550,5550,5550,0
20240514,095100,20554090,5550,5550,5550,5550,10
20240514,095000,20498590,5540,5540,5540,5540,1
20240514,094900,20493050,5540,5540,5540,5540,59
20240514,094800,20166190,5540,5540,5540,5540,50
20240514,094700,19889190,5530,5530,5530,5530,0
20240514,094600,19889190,5530,5530,5530,5530,0
20240514,094500,19889190,5530,5530,5530,5530,0
20240514,094400,19889190,5530,5530,5530,5530,0
20240514,094300,19889190,5530,5530,5530,5530,0
20240514,094200,19889190,5530,5530,5530,5530,5
20240514,094100,19861540,5520,5520,5520,5520,0
20240514,094000,19861540,5520,5530,5530,5520,184
20240514,093900,18845160,5530,5530,5530,5530,34
20240514,093800,18657140,5520,5520,5550,5520,650
20240514,093700,15067940,5500,5500,5500,5500,97
20240514,093600,14534440,5510,5510,5510,5510,0
20240514,093500,14534440,5510,5510,5510,5510,0
20240514,093400,14534440,5510,5510,5510,5510,0
20240514,093300,14534440,5510,5510,5510,5510,0
20240514,093200,14534440,5510,5510,5510,5510,0
20240514,093100,14534440,5510,5510,5510,5510,0
20240514,093000,14534440,5510,5510,5510,5510,0
20240514,092900,14534440,5510,5510,5510,5510,10
20240514,092800,14479340,5500,5480,5500,5480,311
20240514,092700,12774940,5500,5500,5500,5500,54
20240514,092600,12477940,5520,5520,5520,5520,0
20240514,092500,12477940,5520,5480,5520,5480,349
20240514,092400,10564130,5460,5460,5460,5460,0
20240514,092300,10564130,5460,5460,5460,5460,0
20240514,092200,10564130,5460,5460,5460,5460,0
20240514,092100,10564130,5460,5480,5480,5460,305
20240514,092000,8897930,5490,5490,5490,5490,0
20240514,091900,8897930,5490,5490,5490,5490,0
20240514,091800,8897930,5490,5490,5490,5490,15
20240514,091700,8815580,5490,5470,5490,5470,274
20240514,091600,7316600,5470,5470,5470,5470,41
20240514,091500,7092330,5460,5460,5460,5460,0
20240514,091400,7092330,5460,5460,5460,5460,77
20240514,091300,6671910,5480,5460,5480,5460,322
20240514,091200,4913450,5480,5480,5480,5480,15
20240514,091100,4831250,5490,5490,5490,5490,0
20240514,091000,4831250,5490,5490,5490,5490,0
20240514,090900,4831250,5490,5490,5490,5490,0
20240514,090800,4831250,5490,5490,5490,5490,0
20240514,090700,4831250,5490,5490,5490,5490,0
20240514,090600,4831250,5490,5490,5490,5490,0
20240514,090500,4831250,5490,5490,5490,5490,0
20240514,090400,4831250,5490,5490,5490,5490,644
20240514,090300,1295690,5490,5490,5490,5490,201
20240514,090200,192200,5500,5500,5500,5500,0
20240514,090100,192200,5500,5490,5500,5490,29
20240514,090000,32940,5490,5490,5490,5490,6