KissMeData/045340/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192600,197619150,5600,5600,5600,5600,489
20240514,192500,197619150,5600,5600,5600,5600,0
20240514,192400,197619150,5600,5600,5600,5600,0
20240514,192300,197619150,5600,5600,5600,5600,0
20240514,192200,197619150,5600,5600,5600,5600,0
20240514,192100,197619150,5600,5600,5600,5600,0
20240514,192000,197619150,5600,5600,5600,5600,0
20240514,191900,197619150,5600,5600,5600,5600,0
20240514,191800,197619150,5600,5600,5600,5600,0
20240514,191700,197619150,5600,5600,5600,5600,0
20240514,191600,197619150,5600,5600,5600,5600,0
20240514,191500,197619150,5600,5600,5600,5600,0
20240514,191400,197619150,5600,5600,5600,5600,0
20240514,191300,197619150,5600,5600,5600,5600,0
20240514,191200,197619150,5600,5600,5600,5600,0
20240514,191100,197619150,5600,5600,5600,5600,0
20240514,191000,197619150,5600,5600,5600,5600,0
20240514,190900,197619150,5600,5600,5600,5600,0
20240514,190800,197619150,5600,5600,5600,5600,0
20240514,190700,197619150,5600,5600,5600,5600,0
20240514,190600,197619150,5600,5600,5600,5600,0
20240514,190500,197619150,5600,5600,5600,5600,0
20240514,190400,197619150,5600,5600,5600,5600,0
20240514,190300,197619150,5600,5600,5600,5600,0
20240514,190200,197619150,5600,5600,5600,5600,0
20240514,190100,197619150,5600,5600,5600,5600,0
20240514,190000,197619150,5600,5600,5600,5600,0
20240514,185900,197619150,5600,5600,5600,5600,0
20240514,185800,197619150,5600,5600,5600,5600,0
20240514,185700,197619150,5600,5600,5600,5600,0
20240514,185600,197619150,5600,5600,5600,5600,489
20240514,185500,197619150,5600,5600,5600,5600,0
20240514,185400,197619150,5600,5600,5600,5600,0
20240514,185300,197619150,5600,5600,5600,5600,0
20240514,185200,197619150,5600,5600,5600,5600,0
20240514,185100,197619150,5600,5600,5600,5600,0
20240514,185000,197619150,5600,5600,5600,5600,0
20240514,184900,197619150,5600,5600,5600,5600,0
20240514,184800,197619150,5600,5600,5600,5600,0
20240514,184700,197619150,5600,5600,5600,5600,0
20240514,184600,197619150,5600,5600,5600,5600,0
20240514,184500,197619150,5600,5600,5600,5600,0
20240514,184400,197619150,5600,5600,5600,5600,0
20240514,184300,197619150,5600,5600,5600,5600,0
20240514,184200,197619150,5600,5600,5600,5600,0
20240514,184100,197619150,5600,5600,5600,5600,0
20240514,184000,197619150,5600,5600,5600,5600,0
20240514,183900,197619150,5600,5600,5600,5600,0
20240514,183800,197619150,5600,5600,5600,5600,0
20240514,183700,197619150,5600,5600,5600,5600,0
20240514,183600,197619150,5600,5600,5600,5600,0
20240514,183500,197619150,5600,5600,5600,5600,0
20240514,183400,197619150,5600,5600,5600,5600,0
20240514,183300,197619150,5600,5600,5600,5600,0
20240514,183200,197619150,5600,5600,5600,5600,0
20240514,183100,197619150,5600,5600,5600,5600,0
20240514,183000,197619150,5600,5600,5600,5600,0
20240514,182900,197619150,5600,5600,5600,5600,0
20240514,182800,197619150,5600,5600,5600,5600,0
20240514,182700,197619150,5600,5600,5600,5600,0
20240514,182600,197619150,5600,5600,5600,5600,489
20240514,182500,197619150,5600,5600,5600,5600,0
20240514,182400,197619150,5600,5600,5600,5600,0
20240514,182300,197619150,5600,5600,5600,5600,0
20240514,182200,197619150,5600,5600,5600,5600,0
20240514,182100,197619150,5600,5600,5600,5600,0
20240514,182000,197619150,5600,5600,5600,5600,0
20240514,181900,197619150,5600,5600,5600,5600,0
20240514,181800,197619150,5600,5600,5600,5600,0
20240514,181700,197619150,5600,5600,5600,5600,0
20240514,181600,197619150,5600,5600,5600,5600,0
20240514,181500,197619150,5600,5600,5600,5600,0
20240514,181400,197619150,5600,5600,5600,5600,0
20240514,181300,197619150,5600,5600,5600,5600,0
20240514,181200,197619150,5600,5600,5600,5600,0
20240514,181100,197619150,5600,5600,5600,5600,0
20240514,181000,197619150,5600,5600,5600,5600,0
20240514,180900,197619150,5600,5600,5600,5600,0
20240514,180800,197619150,5600,5600,5600,5600,0
20240514,180700,197619150,5600,5600,5600,5600,0
20240514,180600,197619150,5600,5600,5600,5600,0
20240514,180500,197619150,5600,5600,5600,5600,0
20240514,180400,197619150,5600,5600,5600,5600,0
20240514,180300,197619150,5600,5600,5600,5600,0
20240514,180200,197619150,5600,5600,5600,5600,0
20240514,180100,197619150,5600,5600,5600,5600,0
20240514,180000,197619150,5600,5600,5600,5600,0
20240514,175900,197619150,5600,5600,5600,5600,0
20240514,175800,197619150,5600,5600,5600,5600,0
20240514,175700,197619150,5600,5600,5600,5600,0
20240514,175600,197619150,5600,5600,5600,5600,489
20240514,175500,197619150,5600,5600,5600,5600,0
20240514,175400,197619150,5600,5600,5600,5600,0
20240514,175300,197619150,5600,5600,5600,5600,0
20240514,175200,197619150,5600,5600,5600,5600,0
20240514,175100,197619150,5600,5600,5600,5600,0
20240514,175000,197619150,5600,5600,5600,5600,0
20240514,174900,197619150,5600,5600,5600,5600,0
20240514,174800,197619150,5600,5600,5600,5600,0
20240514,174700,197619150,5600,5600,5600,5600,0
20240514,174600,197619150,5600,5600,5600,5600,0
20240514,174500,197619150,5600,5600,5600,5600,0
20240514,174400,197619150,5600,5600,5600,5600,0
20240514,174300,197619150,5600,5600,5600,5600,0
20240514,174200,197619150,5600,5600,5600,5600,0
20240514,174100,197619150,5600,5600,5600,5600,0
20240514,174000,197619150,5600,5600,5600,5600,0
20240514,173900,197619150,5600,5600,5600,5600,0
20240514,173800,197619150,5600,5600,5600,5600,0
20240514,173700,197619150,5600,5600,5600,5600,0
20240514,173600,197619150,5600,5600,5600,5600,0
20240514,173500,197619150,5600,5600,5600,5600,0
20240514,173400,197619150,5600,5600,5600,5600,0
20240514,173300,197619150,5600,5600,5600,5600,0
20240514,173200,197619150,5600,5600,5600,5600,0
20240514,173100,197619150,5600,5600,5600,5600,0
20240514,173000,197619150,5600,5600,5600,5600,0
20240514,172900,197619150,5600,5600,5600,5600,0
20240514,172800,197619150,5600,5600,5600,5600,0
20240514,172700,197619150,5600,5600,5600,5600,0
20240514,172600,197619150,5600,5600,5600,5600,489
20240514,172500,197619150,5600,5600,5600,5600,0
20240514,172400,197619150,5600,5600,5600,5600,0
20240514,172300,197619150,5600,5600,5600,5600,0
20240514,172200,197619150,5600,5600,5600,5600,0
20240514,172100,197619150,5600,5600,5600,5600,0
20240514,172000,197619150,5600,5600,5600,5600,0
20240514,171900,197619150,5600,5600,5600,5600,0
20240514,171800,197619150,5600,5600,5600,5600,0
20240514,171700,197619150,5600,5600,5600,5600,0
20240514,171600,197619150,5600,5600,5600,5600,0
20240514,171500,197619150,5600,5600,5600,5600,0
20240514,171400,197619150,5600,5600,5600,5600,0
20240514,171300,197619150,5600,5600,5600,5600,0
20240514,171200,197619150,5600,5600,5600,5600,0
20240514,171100,197619150,5600,5600,5600,5600,0
20240514,171000,197619150,5600,5600,5600,5600,0
20240514,170900,197619150,5600,5600,5600,5600,0
20240514,170800,197619150,5600,5600,5600,5600,0
20240514,170700,197619150,5600,5600,5600,5600,0
20240514,170600,197619150,5600,5600,5600,5600,0
20240514,170500,197619150,5600,5600,5600,5600,0
20240514,170400,197619150,5600,5600,5600,5600,0
20240514,170300,197619150,5600,5600,5600,5600,0
20240514,170200,197619150,5600,5600,5600,5600,0
20240514,170100,197619150,5600,5600,5600,5600,0
20240514,170000,197619150,5600,5600,5600,5600,0
20240514,165900,197619150,5600,5600,5600,5600,0
20240514,165800,197619150,5600,5600,5600,5600,0
20240514,165700,197619150,5600,5600,5600,5600,0
20240514,165600,197619150,5600,5600,5600,5600,489
20240514,165500,197619150,5600,5600,5600,5600,0
20240514,165400,197619150,5600,5600,5600,5600,0
20240514,165300,197619150,5600,5600,5600,5600,0
20240514,165200,197619150,5600,5600,5600,5600,0
20240514,165100,197619150,5600,5600,5600,5600,0
20240514,165000,197619150,5600,5600,5600,5600,0
20240514,164900,197619150,5600,5600,5600,5600,0
20240514,164800,197619150,5600,5600,5600,5600,0
20240514,164700,197619150,5600,5600,5600,5600,0
20240514,164600,197619150,5600,5600,5600,5600,0
20240514,164500,197619150,5600,5600,5600,5600,0
20240514,164400,197619150,5600,5600,5600,5600,0
20240514,164300,197619150,5600,5600,5600,5600,0
20240514,164200,197619150,5600,5600,5600,5600,0
20240514,164100,197619150,5600,5600,5600,5600,0
20240514,164000,197619150,5600,5600,5600,5600,0
20240514,163900,197619150,5600,5600,5600,5600,0
20240514,163800,197619150,5600,5600,5600,5600,0
20240514,163700,197619150,5600,5600,5600,5600,0
20240514,163600,197619150,5600,5600,5600,5600,0
20240514,163500,197619150,5600,5600,5600,5600,0
20240514,163400,197619150,5600,5600,5600,5600,0
20240514,163300,197619150,5600,5600,5600,5600,0
20240514,163200,197619150,5600,5600,5600,5600,0
20240514,163100,197619150,5600,5600,5600,5600,0
20240514,163000,197619150,5600,5600,5600,5600,0
20240514,162900,197619150,5600,5600,5600,5600,0
20240514,162800,197619150,5600,5600,5600,5600,0
20240514,162700,197619150,5600,5600,5600,5600,0
20240514,162600,197619150,5600,5600,5600,5600,489
20240514,162500,197619150,5600,5600,5600,5600,0
20240514,162400,197619150,5600,5600,5600,5600,0
20240514,162300,197619150,5600,5600,5600,5600,0
20240514,162200,197619150,5600,5600,5600,5600,0
20240514,162100,197619150,5600,5600,5600,5600,0
20240514,162000,197619150,5600,5600,5600,5600,0
20240514,161900,197619150,5600,5600,5600,5600,0
20240514,161800,197619150,5600,5600,5600,5600,0
20240514,161700,197619150,5600,5600,5600,5600,0
20240514,161600,197619150,5600,5600,5600,5600,0
20240514,161500,197619150,5600,5600,5600,5600,0
20240514,161400,197619150,5600,5600,5600,5600,0
20240514,161300,197619150,5600,5600,5600,5600,0
20240514,161200,197619150,5600,5600,5600,5600,0
20240514,161100,197619150,5600,5600,5600,5600,0
20240514,161000,197619150,5600,5600,5600,5600,0
20240514,160900,197619150,5600,5600,5600,5600,0
20240514,160800,197619150,5600,5600,5600,5600,0
20240514,160700,197619150,5600,5600,5600,5600,0
20240514,160600,197619150,5600,5600,5600,5600,0
20240514,160500,197619150,5600,5600,5600,5600,0
20240514,160400,197619150,5600,5600,5600,5600,0
20240514,160300,197619150,5600,5600,5600,5600,0
20240514,160200,197619150,5600,5600,5600,5600,0
20240514,160100,197619150,5600,5600,5600,5600,0
20240514,160000,197619150,5600,5600,5600,5600,0
20240514,155900,197619150,5600,5600,5600,5600,0
20240514,155800,197619150,5600,5600,5600,5600,0
20240514,155700,197619150,5600,5600,5600,5600,0
20240514,155600,197619150,5600,5600,5600,5600,489
20240514,155500,197619150,5600,5600,5600,5600,0
20240514,155400,197619150,5600,5600,5600,5600,0
20240514,155300,197619150,5600,5600,5600,5600,0
20240514,155200,197619150,5600,5600,5600,5600,0
20240514,155100,197619150,5600,5600,5600,5600,0
20240514,155000,197619150,5600,5600,5600,5600,0
20240514,154900,197619150,5600,5600,5600,5600,0
20240514,154800,197619150,5600,5600,5600,5600,0
20240514,154700,197619150,5600,5600,5600,5600,0
20240514,154600,197619150,5600,5600,5600,5600,0
20240514,154500,197619150,5600,5600,5600,5600,0
20240514,154400,197619150,5600,5600,5600,5600,0
20240514,154300,197619150,5600,5600,5600,5600,0
20240514,154200,197619150,5600,5600,5600,5600,0
20240514,154100,197619150,5600,5600,5600,5600,0
20240514,154000,197619150,5600,5600,5600,5600,0
20240514,153900,197619150,5600,5600,5600,5600,0
20240514,153800,197619150,5600,5600,5600,5600,0
20240514,153700,197619150,5600,5600,5600,5600,0
20240514,153600,197619150,5600,5600,5600,5600,0
20240514,153500,197619150,5600,5600,5600,5600,0
20240514,153400,197619150,5600,5600,5600,5600,0
20240514,153300,197619150,5600,5600,5600,5600,0
20240514,153200,197619150,5600,5600,5600,5600,0
20240514,153100,197619150,5600,5600,5600,5600,0
20240514,153000,197619150,5600,5600,5600,5600,489
20240514,152900,194880750,5600,5600,5600,5600,0
20240514,152800,194880750,5600,5600,5600,5600,0
20240514,152700,194880750,5600,5600,5600,5600,0
20240514,152600,194880750,5600,5600,5600,5600,0
20240514,152500,194880750,5600,5600,5600,5600,0
20240514,152400,194880750,5600,5600,5600,5600,0
20240514,152300,194880750,5600,5600,5600,5600,0
20240514,152200,194880750,5600,5600,5600,5600,0
20240514,152100,194880750,5600,5600,5600,5600,0
20240514,152000,194880750,5600,5600,5600,5600,0
20240514,151900,194880750,5600,5600,5600,5600,0
20240514,151800,194880750,5600,5600,5600,5600,1083
20240514,151700,188815950,5600,5590,5600,5590,40
20240514,151600,188592340,5590,5590,5590,5560,80
20240514,151500,188147030,5590,5590,5590,5590,0
20240514,151400,188147030,5590,5590,5590,5590,7
20240514,151300,188107900,5560,5570,5570,5560,1649
20240514,151200,178935380,5580,5580,5580,5580,2
20240514,151100,178924220,5590,5590,5590,5590,17
20240514,151000,178829190,5570,5570,5570,5570,0
20240514,150900,178829190,5570,5570,5570,5570,0
20240514,150800,178829190,5570,5570,5570,5570,83
20240514,150700,178366880,5570,5570,5570,5570,134
20240514,150600,177620500,5590,5590,5590,5590,9
20240514,150500,177570190,5590,5590,5590,5590,11
20240514,150400,177508700,5590,5590,5590,5590,0
20240514,150300,177508700,5590,5590,5590,5590,0
20240514,150200,177508700,5590,5570,5590,5570,566
20240514,150100,174355880,5570,5570,5570,5570,0
20240514,150000,174355880,5570,5570,5570,5570,0
20240514,145900,174355880,5570,5570,5570,5570,0
20240514,145800,174355880,5570,5590,5590,5570,357
20240514,145700,172362270,5580,5570,5580,5570,104
20240514,145600,171782950,5580,5580,5580,5580,6
20240514,145500,171749470,5580,5580,5580,5580,52
20240514,145400,171459310,5580,5580,5580,5580,40
20240514,145300,171236110,5580,5580,5580,5580,71
20240514,145200,170839930,5580,5580,5580,5580,55
20240514,145100,170533030,5580,5580,5580,5580,60
20240514,145000,170198230,5580,5580,5580,5580,220
20240514,144900,168970630,5590,5590,5590,5590,4
20240514,144800,168948270,5590,5590,5590,5590,511
20240514,144700,166091780,5580,5580,5580,5580,0
20240514,144600,166091780,5580,5580,5580,5580,0
20240514,144500,166091780,5580,5580,5580,5580,0
20240514,144400,166091780,5580,5580,5580,5580,0
20240514,144300,166091780,5580,5580,5580,5580,0
20240514,144200,166091780,5580,5580,5580,5580,140
20240514,144100,165310580,5580,5580,5580,5580,0
20240514,144000,165310580,5580,5580,5580,5580,20
20240514,143900,165198980,5580,5580,5580,5580,87
20240514,143800,164713520,5580,5580,5580,5580,0
20240514,143700,164713520,5580,5580,5580,5580,0
20240514,143600,164713520,5580,5580,5580,5580,0
20240514,143500,164713520,5580,5580,5580,5580,0
20240514,143400,164713520,5580,5580,5580,5580,0
20240514,143300,164713520,5580,5580,5580,5580,0
20240514,143200,164713520,5580,5580,5580,5580,0
20240514,143100,164713520,5580,5580,5580,5580,0
20240514,143000,164713520,5580,5580,5580,5580,0
20240514,142900,164713520,5580,5580,5580,5580,0
20240514,142800,164713520,5580,5580,5580,5580,18
20240514,142700,164613080,5580,5580,5580,5580,0
20240514,142600,164613080,5580,5580,5580,5580,0
20240514,142500,164613080,5580,5580,5580,5580,8
20240514,142400,164568440,5580,5580,5580,5580,9
20240514,142300,164518220,5580,5580,5580,5580,2
20240514,142200,164507060,5570,5570,5570,5570,2
20240514,142100,164495920,5580,5580,5580,5580,0
20240514,142000,164495920,5580,5580,5580,5580,30
20240514,141900,164328520,5590,5590,5590,5590,0
20240514,141800,164328520,5590,5590,5590,5590,0
20240514,141700,164328520,5590,5590,5590,5590,0
20240514,141600,164328520,5590,5590,5590,5590,0
20240514,141500,164328520,5590,5590,5590,5590,0
20240514,141400,164328520,5590,5590,5590,5590,3
20240514,141300,164311750,5590,5590,5590,5590,0
20240514,141200,164311750,5590,5590,5590,5590,0
20240514,141100,164311750,5590,5590,5590,5590,3
20240514,141000,164294980,5570,5570,5570,5570,0
20240514,140900,164294980,5570,5570,5570,5570,0
20240514,140800,164294980,5570,5570,5570,5570,0
20240514,140700,164294980,5570,5580,5580,5570,40
20240514,140600,164071920,5580,5580,5580,5580,0
20240514,140500,164071920,5580,5580,5580,5580,30
20240514,140400,163904520,5590,5590,5590,5590,29
20240514,140300,163742410,5600,5600,5600,5600,107
20240514,140200,163143210,5600,5600,5600,5600,1
20240514,140100,163137610,5590,5590,5590,5590,72
20240514,140000,162735130,5580,5590,5590,5580,31
20240514,135900,162562140,5580,5590,5590,5580,22
20240514,135800,162439360,5580,5580,5580,5580,50
20240514,135700,162160360,5580,5580,5580,5580,962
20240514,135600,156792400,5580,5580,5580,5580,1
20240514,135500,156786820,5570,5580,5580,5570,419
20240514,135400,154449000,5580,5580,5580,5580,0
20240514,135300,154449000,5580,5580,5580,5580,0
20240514,135200,154449000,5580,5580,5580,5580,139
20240514,135100,153673380,5580,5570,5580,5570,308
20240514,135000,151956230,5560,5560,5560,5560,0
20240514,134900,151956230,5560,5560,5560,5560,1
20240514,134800,151950670,5570,5570,5570,5570,397
20240514,134700,149739380,5570,5570,5570,5570,0
20240514,134600,149739380,5570,5570,5570,5570,0
20240514,134500,149739380,5570,5570,5570,5570,0
20240514,134400,149739380,5570,5570,5570,5570,4
20240514,134300,149717100,5560,5560,5560,5560,2
20240514,134200,149705980,5560,5560,5560,5560,0
20240514,134100,149705980,5560,5560,5560,5560,214
20240514,134000,148516140,5560,5560,5560,5560,0
20240514,133900,148516140,5560,5560,5560,5560,108
20240514,133800,147915660,5560,5560,5560,5560,0
20240514,133700,147915660,5560,5560,5560,5560,0
20240514,133600,147915660,5560,5560,5560,5560,5
20240514,133500,147887860,5560,5560,5560,5560,0
20240514,133400,147887860,5560,5560,5560,5560,1
20240514,133300,147882300,5540,5540,5540,5540,0
20240514,133200,147882300,5540,5540,5540,5540,0
20240514,133100,147882300,5540,5540,5540,5540,0
20240514,133000,147882300,5540,5540,5540,5540,0
20240514,132900,147882300,5540,5550,5550,5540,722
20240514,132800,143881380,5550,5550,5550,5550,0
20240514,132700,143881380,5550,5550,5550,5550,0
20240514,132600,143881380,5550,5550,5550,5550,0
20240514,132500,143881380,5550,5550,5550,5550,0
20240514,132400,143881380,5550,5550,5550,5550,0
20240514,132300,143881380,5550,5550,5550,5550,0
20240514,132200,143881380,5550,5550,5550,5550,0
20240514,132100,143881380,5550,5550,5550,5550,0
20240514,132000,143881380,5550,5550,5550,5550,0
20240514,131900,143881380,5550,5550,5550,5550,0
20240514,131800,143881380,5550,5550,5550,5550,0
20240514,131700,143881380,5550,5550,5550,5550,0
20240514,131600,143881380,5550,5550,5550,5550,0
20240514,131500,143881380,5550,5550,5550,5550,349
20240514,131400,141944430,5550,5550,5550,5550,51
20240514,131300,141661380,5550,5550,5550,5550,0
20240514,131200,141661380,5550,5550,5550,5550,0
20240514,131100,141661380,5550,5540,5550,5540,188
20240514,131000,140619850,5550,5550,5550,5550,1
20240514,130900,140614300,5550,5550,5550,5550,250
20240514,130800,139226800,5550,5550,5550,5550,131
20240514,130700,138499750,5550,5550,5550,5550,0
20240514,130600,138499750,5550,5550,5550,5550,0
20240514,130500,138499750,5550,5550,5550,5550,0
20240514,130400,138499750,5550,5550,5550,5550,2
20240514,130300,138488650,5550,5550,5550,5550,8
20240514,130200,138444250,5550,5550,5550,5550,0
20240514,130100,138444250,5550,5550,5550,5550,0
20240514,130000,138444250,5550,5550,5550,5550,0
20240514,125900,138444250,5550,5550,5550,5550,67
20240514,125800,138072400,5550,5550,5550,5550,300
20240514,125700,136407400,5540,5540,5540,5540,0
20240514,125600,136407400,5540,5540,5540,5540,0
20240514,125500,136407400,5540,5540,5540,5540,0
20240514,125400,136407400,5540,5540,5540,5540,0
20240514,125300,136407400,5540,5540,5540,5540,50
20240514,125200,136130400,5550,5550,5550,5550,0
20240514,125100,136130400,5550,5550,5550,5550,0
20240514,125000,136130400,5550,5550,5550,5550,0
20240514,124900,136130400,5550,5550,5550,5550,0
20240514,124800,136130400,5550,5550,5550,5550,0
20240514,124700,136130400,5550,5550,5550,5550,0
20240514,124600,136130400,5550,5550,5550,5550,0
20240514,124500,136130400,5550,5550,5550,5550,0
20240514,124400,136130400,5550,5550,5550,5550,10
20240514,124300,136074900,5540,5540,5540,5540,66
20240514,124200,135709260,5540,5540,5540,5540,0
20240514,124100,135709260,5540,5540,5540,5540,0
20240514,124000,135709260,5540,5540,5540,5540,240
20240514,123900,134379660,5540,5540,5540,5540,9
20240514,123800,134329800,5540,5540,5540,5540,0
20240514,123700,134329800,5540,5540,5540,5540,0
20240514,123600,134329800,5540,5540,5540,5540,0
20240514,123500,134329800,5540,5540,5540,5540,101
20240514,123400,133770260,5540,5540,5540,5540,0
20240514,123300,133770260,5540,5540,5540,5540,0
20240514,123200,133770260,5540,5540,5540,5540,0
20240514,123100,133770260,5540,5540,5540,5540,0
20240514,123000,133770260,5540,5540,5540,5540,1
20240514,122900,133764720,5540,5540,5540,5540,0
20240514,122800,133764720,5540,5540,5540,5540,0
20240514,122700,133764720,5540,5540,5540,5540,0
20240514,122600,133764720,5540,5540,5540,5540,529
20240514,122500,130834060,5540,5540,5540,5540,33
20240514,122400,130651240,5540,5540,5540,5540,140
20240514,122300,129875640,5550,5550,5550,5550,0
20240514,122200,129875640,5550,5540,5550,5540,110
20240514,122100,129265240,5550,5550,5550,5540,60
20240514,122000,128932340,5560,5560,5560,5560,5
20240514,121900,128904540,5580,5580,5580,5580,0
20240514,121800,128904540,5580,5580,5580,5580,0
20240514,121700,128904540,5580,5580,5580,5580,30
20240514,121600,128737140,5580,5580,5580,5580,0
20240514,121500,128737140,5580,5580,5580,5580,9
20240514,121400,128686920,5580,5580,5580,5580,0
20240514,121300,128686920,5580,5580,5580,5580,0
20240514,121200,128686920,5580,5580,5580,5580,0
20240514,121100,128686920,5580,5580,5580,5580,0
20240514,121000,128686920,5580,5580,5580,5580,5
20240514,120900,128659020,5560,5560,5560,5560,0
20240514,120800,128659020,5560,5560,5560,5560,0
20240514,120700,128659020,5560,5560,5560,5560,3
20240514,120600,128642340,5560,5560,5560,5560,0
20240514,120500,128642340,5560,5560,5560,5560,6
20240514,120400,128608980,5560,5560,5560,5560,2000
20240514,120300,117488980,5560,5560,5560,5560,0
20240514,120200,117488980,5560,5560,5560,5560,0
20240514,120100,117488980,5560,5560,5560,5560,0
20240514,120000,117488980,5560,5560,5560,5560,0
20240514,115900,117488980,5560,5560,5560,5560,0
20240514,115800,117488980,5560,5560,5560,5560,89
20240514,115700,116994140,5560,5560,5560,5560,1
20240514,115600,116988580,5560,5560,5560,5560,0
20240514,115500,116988580,5560,5560,5560,5560,0
20240514,115400,116988580,5560,5560,5560,5560,0
20240514,115300,116988580,5560,5560,5560,5560,10
20240514,115200,116932980,5510,5510,5510,5510,0
20240514,115100,116932980,5510,5510,5510,5510,0
20240514,115000,116932980,5510,5550,5550,5510,655
20240514,114900,113312460,5550,5550,5550,5550,0
20240514,114800,113312460,5550,5550,5550,5550,0
20240514,114700,113312460,5550,5550,5550,5550,3
20240514,114600,113295810,5550,5550,5550,5550,2
20240514,114500,113284710,5560,5560,5560,5560,27
20240514,114400,113134590,5560,5560,5560,5560,0
20240514,114300,113134590,5560,5560,5560,5560,0
20240514,114200,113134590,5560,5560,5560,5560,94
20240514,114100,112611950,5560,5560,5560,5560,0
20240514,114000,112611950,5560,5560,5560,5560,118
20240514,113900,111955870,5560,5560,5560,5560,114
20240514,113800,111322030,5560,5560,5560,5560,10
20240514,113700,111266430,5550,5550,5550,5550,344
20240514,113600,109357230,5550,5550,5550,5550,0
20240514,113500,109357230,5550,5550,5550,5550,0
20240514,113400,109357230,5550,5550,5550,5550,0
20240514,113300,109357230,5550,5550,5550,5550,0
20240514,113200,109357230,5550,5550,5550,5550,0
20240514,113100,109357230,5550,5550,5550,5550,3
20240514,113000,109340580,5550,5550,5550,5550,0
20240514,112900,109340580,5550,5550,5550,5550,0
20240514,112800,109340580,5550,5550,5550,5550,0
20240514,112700,109340580,5550,5550,5550,5550,0
20240514,112600,109340580,5550,5550,5550,5550,0
20240514,112500,109340580,5550,5550,5550,5550,1
20240514,112400,109335030,5550,5550,5550,5550,140
20240514,112300,108558030,5550,5550,5550,5550,0
20240514,112200,108558030,5550,5550,5550,5550,500
20240514,112100,105783030,5550,5550,5550,5550,0
20240514,112000,105783030,5550,5550,5550,5550,0
20240514,111900,105783030,5550,5550,5550,5550,0
20240514,111800,105783030,5550,5550,5550,5550,0
20240514,111700,105783030,5550,5550,5550,5550,284
20240514,111600,104206830,5550,5550,5550,5550,0
20240514,111500,104206830,5550,5550,5550,5550,0
20240514,111400,104206830,5550,5550,5550,5550,0
20240514,111300,104206830,5550,5550,5550,5550,0
20240514,111200,104206830,5550,5550,5550,5550,0
20240514,111100,104206830,5550,5550,5550,5550,0
20240514,111000,104206830,5550,5550,5550,5550,0
20240514,110900,104206830,5550,5550,5550,5550,70
20240514,110800,103818330,5550,5550,5550,5550,0
20240514,110700,103818330,5550,5550,5550,5550,43
20240514,110600,103579680,5550,5550,5550,5550,1
20240514,110500,103574130,5550,5550,5550,5550,9
20240514,110400,103524180,5550,5550,5550,5550,0
20240514,110300,103524180,5550,5550,5550,5550,0
20240514,110200,103524180,5550,5550,5550,5550,18
20240514,110100,103424280,5550,5550,5550,5550,0
20240514,110000,103424280,5550,5550,5550,5550,1
20240514,105900,103418730,5520,5520,5520,5520,0
20240514,105800,103418730,5520,5520,5520,5520,2803
20240514,105700,87946170,5550,5550,5550,5550,19
20240514,105600,87840720,5510,5510,5510,5510,0
20240514,105500,87840720,5510,5510,5510,5510,0
20240514,105400,87840720,5510,5510,5510,5510,0
20240514,105300,87840720,5510,5540,5550,5510,101
20240514,105200,87282450,5510,5510,5510,5510,0
20240514,105100,87282450,5510,5510,5510,5510,0
20240514,105000,87282450,5510,5510,5510,5510,0
20240514,104900,87282450,5510,5540,5540,5510,858
20240514,104800,82530330,5540,5530,5540,5530,268
20240514,104700,81047420,5530,5530,5530,5530,0
20240514,104600,81047420,5530,5530,5530,5530,0
20240514,104500,81047420,5530,5530,5530,5530,0
20240514,104400,81047420,5530,5530,5530,5530,2
20240514,104300,81036360,5500,5500,5500,5500,0
20240514,104200,81036360,5500,5500,5500,5500,100
20240514,104100,80486360,5500,5500,5500,5500,1590
20240514,104000,71741360,5500,5500,5500,5500,123
20240514,103900,71064860,5500,5530,5530,5500,285
20240514,103800,69493530,5540,5540,5540,5540,0
20240514,103700,69493530,5540,5540,5540,5540,0
20240514,103600,69493530,5540,5540,5540,5540,0
20240514,103500,69493530,5540,5540,5540,5540,0
20240514,103400,69493530,5540,5540,5540,5540,0
20240514,103300,69493530,5540,5540,5540,5540,1
20240514,103200,69487990,5530,5530,5530,5530,0
20240514,103100,69487990,5530,5530,5530,5530,83
20240514,103000,69029000,5530,5530,5530,5530,0
20240514,102900,69029000,5530,5530,5530,5530,6
20240514,102800,68995820,5500,5500,5500,5500,102
20240514,102700,68434820,5500,5500,5500,5500,0
20240514,102600,68434820,5500,5520,5520,5500,582
20240514,102500,65229780,5530,5530,5530,5530,2
20240514,102400,65218720,5530,5530,5530,5530,0
20240514,102300,65218720,5530,5520,5530,5520,19
20240514,102200,65113830,5530,5530,5530,5530,0
20240514,102100,65113830,5530,5530,5530,5530,0
20240514,102000,65113830,5530,5530,5530,5530,0
20240514,101900,65113830,5530,5530,5530,5530,10
20240514,101800,65058530,5530,5520,5530,5520,206
20240514,101700,63921400,5520,5520,5520,5520,80
20240514,101600,63479800,5520,5520,5520,5520,0
20240514,101500,63479800,5520,5520,5520,5520,100
20240514,101400,62927800,5520,5520,5520,5520,1
20240514,101300,62922280,5530,5520,5530,5520,184
20240514,101200,61906580,5520,5520,5520,5520,445
20240514,101100,59450180,5530,5530,5530,5530,0
20240514,101000,59450180,5530,5530,5530,5530,0
20240514,100900,59450180,5530,5530,5530,5530,0
20240514,100800,59450180,5530,5530,5530,5530,0
20240514,100700,59450180,5530,5530,5530,5530,0
20240514,100600,59450180,5530,5530,5530,5530,1
20240514,100500,59444650,5500,5500,5500,5500,0
20240514,100400,59444650,5500,5500,5500,5500,500
20240514,100300,56694650,5540,5540,5540,5540,3
20240514,100200,56678030,5540,5540,5540,5540,0
20240514,100100,56678030,5540,5540,5540,5540,1
20240514,100000,56672490,5540,5540,5540,5540,0
20240514,095900,56672490,5540,5540,5540,5540,0
20240514,095800,56672490,5540,5520,5540,5510,1460
20240514,095700,48626540,5540,5540,5540,5540,102
20240514,095600,48061460,5540,5540,5540,5540,1
20240514,095500,48055920,5520,5520,5520,5520,0
20240514,095400,48055920,5520,5520,5520,5520,18
20240514,095300,47956560,5520,5520,5520,5520,2
20240514,095200,47945520,5500,5500,5500,5500,20
20240514,095100,47835520,5500,5510,5510,5500,300
20240514,095000,46183070,5520,5520,5520,5520,0
20240514,094900,46183070,5520,5530,5530,5520,283
20240514,094800,44620870,5530,5520,5530,5520,25
20240514,094700,44482820,5520,5520,5520,5520,0
20240514,094600,44482820,5520,5520,5520,5520,0
20240514,094500,44482820,5520,5520,5520,5520,0
20240514,094400,44482820,5520,5530,5530,5520,5
20240514,094300,44455210,5530,5530,5530,5530,0
20240514,094200,44455210,5530,5540,5540,5530,31
20240514,094100,44283770,5520,5530,5530,5520,212
20240514,094000,43113430,5520,5520,5520,5520,0
20240514,093900,43113430,5520,5520,5520,5520,8
20240514,093800,43069270,5520,5520,5520,5520,0
20240514,093700,43069270,5520,5520,5520,5520,3
20240514,093600,43052710,5520,5520,5520,5520,0
20240514,093500,43052710,5520,5520,5520,5520,0
20240514,093400,43052710,5520,5520,5520,5520,0
20240514,093300,43052710,5520,5520,5520,5520,0
20240514,093200,43052710,5520,5520,5520,5520,0
20240514,093100,43052710,5520,5520,5520,5520,373
20240514,093000,40993750,5520,5520,5520,5520,1
20240514,092900,40988230,5520,5520,5520,5520,0
20240514,092800,40988230,5520,5520,5520,5520,452
20240514,092700,38493190,5520,5520,5520,5520,176
20240514,092600,37521670,5520,5520,5520,5520,37
20240514,092500,37317430,5560,5560,5560,5560,0
20240514,092400,37317430,5560,5560,5560,5560,0
20240514,092300,37317430,5560,5550,5560,5550,100
20240514,092200,36762410,5550,5550,5550,5550,1
20240514,092100,36756860,5550,5550,5550,5550,0
20240514,092000,36756860,5550,5550,5550,5550,0
20240514,091900,36756860,5550,5560,5560,5550,492
20240514,091800,34025910,5550,5550,5550,5550,0
20240514,091700,34025910,5550,5550,5550,5550,1353
20240514,091600,26516760,5550,5550,5550,5550,0
20240514,091500,26516760,5550,5550,5550,5550,0
20240514,091400,26516760,5550,5550,5550,5550,0
20240514,091300,26516760,5550,5550,5550,5550,0
20240514,091200,26516760,5550,5550,5550,5550,649
20240514,091100,22914810,5550,5550,5550,5550,0
20240514,091000,22914810,5550,5600,5600,5550,103
20240514,090900,22343060,5550,5550,5550,5550,0
20240514,090800,22343060,5550,5550,5550,5550,1
20240514,090700,22337510,5550,5550,5550,5550,0
20240514,090600,22337510,5550,5550,5550,5550,5
20240514,090500,22309760,5550,5520,5550,5520,2058
20240514,090400,10901760,5510,5480,5510,5470,186
20240514,090300,9880340,5470,5490,5490,5470,46
20240514,090200,9628340,5530,5530,5530,5530,1
20240514,090100,9622810,5540,5540,5540,5540,0
20240514,090000,9622810,5540,5470,5550,5470,1734