KissMeData/080720/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,195100,125523710,6220,6220,6220,6220,1676
20240514,195000,125523710,6220,6220,6220,6220,0
20240514,194900,125523710,6220,6220,6220,6220,0
20240514,194800,125523710,6220,6220,6220,6220,0
20240514,194700,125523710,6220,6220,6220,6220,0
20240514,194600,125523710,6220,6220,6220,6220,0
20240514,194500,125523710,6220,6220,6220,6220,0
20240514,194400,125523710,6220,6220,6220,6220,0
20240514,194300,125523710,6220,6220,6220,6220,0
20240514,194200,125523710,6220,6220,6220,6220,0
20240514,194100,125523710,6220,6220,6220,6220,0
20240514,194000,125523710,6220,6220,6220,6220,0
20240514,193900,125523710,6220,6220,6220,6220,0
20240514,193800,125523710,6220,6220,6220,6220,0
20240514,193700,125523710,6220,6220,6220,6220,0
20240514,193600,125523710,6220,6220,6220,6220,0
20240514,193500,125523710,6220,6220,6220,6220,0
20240514,193400,125523710,6220,6220,6220,6220,0
20240514,193300,125523710,6220,6220,6220,6220,0
20240514,193200,125523710,6220,6220,6220,6220,0
20240514,193100,125523710,6220,6220,6220,6220,0
20240514,193000,125523710,6220,6220,6220,6220,0
20240514,192900,125523710,6220,6220,6220,6220,0
20240514,192800,125523710,6220,6220,6220,6220,0
20240514,192700,125523710,6220,6220,6220,6220,0
20240514,192600,125523710,6220,6220,6220,6220,0
20240514,192500,125523710,6220,6220,6220,6220,0
20240514,192400,125523710,6220,6220,6220,6220,0
20240514,192300,125523710,6220,6220,6220,6220,0
20240514,192200,125523710,6220,6220,6220,6220,0
20240514,192100,125523710,6220,6220,6220,6220,1676
20240514,192000,125523710,6220,6220,6220,6220,0
20240514,191900,125523710,6220,6220,6220,6220,0
20240514,191800,125523710,6220,6220,6220,6220,0
20240514,191700,125523710,6220,6220,6220,6220,0
20240514,191600,125523710,6220,6220,6220,6220,0
20240514,191500,125523710,6220,6220,6220,6220,0
20240514,191400,125523710,6220,6220,6220,6220,0
20240514,191300,125523710,6220,6220,6220,6220,0
20240514,191200,125523710,6220,6220,6220,6220,0
20240514,191100,125523710,6220,6220,6220,6220,0
20240514,191000,125523710,6220,6220,6220,6220,0
20240514,190900,125523710,6220,6220,6220,6220,0
20240514,190800,125523710,6220,6220,6220,6220,0
20240514,190700,125523710,6220,6220,6220,6220,0
20240514,190600,125523710,6220,6220,6220,6220,0
20240514,190500,125523710,6220,6220,6220,6220,0
20240514,190400,125523710,6220,6220,6220,6220,0
20240514,190300,125523710,6220,6220,6220,6220,0
20240514,190200,125523710,6220,6220,6220,6220,0
20240514,190100,125523710,6220,6220,6220,6220,0
20240514,190000,125523710,6220,6220,6220,6220,0
20240514,185900,125523710,6220,6220,6220,6220,0
20240514,185800,125523710,6220,6220,6220,6220,0
20240514,185700,125523710,6220,6220,6220,6220,0
20240514,185600,125523710,6220,6220,6220,6220,0
20240514,185500,125523710,6220,6220,6220,6220,0
20240514,185400,125523710,6220,6220,6220,6220,0
20240514,185300,125523710,6220,6220,6220,6220,0
20240514,185200,125523710,6220,6220,6220,6220,0
20240514,185100,125523710,6220,6220,6220,6220,1676
20240514,185000,125523710,6220,6220,6220,6220,0
20240514,184900,125523710,6220,6220,6220,6220,0
20240514,184800,125523710,6220,6220,6220,6220,0
20240514,184700,125523710,6220,6220,6220,6220,0
20240514,184600,125523710,6220,6220,6220,6220,0
20240514,184500,125523710,6220,6220,6220,6220,0
20240514,184400,125523710,6220,6220,6220,6220,0
20240514,184300,125523710,6220,6220,6220,6220,0
20240514,184200,125523710,6220,6220,6220,6220,0
20240514,184100,125523710,6220,6220,6220,6220,0
20240514,184000,125523710,6220,6220,6220,6220,0
20240514,183900,125523710,6220,6220,6220,6220,0
20240514,183800,125523710,6220,6220,6220,6220,0
20240514,183700,125523710,6220,6220,6220,6220,0
20240514,183600,125523710,6220,6220,6220,6220,0
20240514,183500,125523710,6220,6220,6220,6220,0
20240514,183400,125523710,6220,6220,6220,6220,0
20240514,183300,125523710,6220,6220,6220,6220,0
20240514,183200,125523710,6220,6220,6220,6220,0
20240514,183100,125523710,6220,6220,6220,6220,0
20240514,183000,125523710,6220,6220,6220,6220,0
20240514,182900,125523710,6220,6220,6220,6220,0
20240514,182800,125523710,6220,6220,6220,6220,0
20240514,182700,125523710,6220,6220,6220,6220,0
20240514,182600,125523710,6220,6220,6220,6220,0
20240514,182500,125523710,6220,6220,6220,6220,0
20240514,182400,125523710,6220,6220,6220,6220,0
20240514,182300,125523710,6220,6220,6220,6220,0
20240514,182200,125523710,6220,6220,6220,6220,0
20240514,182100,125523710,6220,6220,6220,6220,1676
20240514,182000,125523710,6220,6220,6220,6220,0
20240514,181900,125523710,6220,6220,6220,6220,0
20240514,181800,125523710,6220,6220,6220,6220,0
20240514,181700,125523710,6220,6220,6220,6220,0
20240514,181600,125523710,6220,6220,6220,6220,0
20240514,181500,125523710,6220,6220,6220,6220,0
20240514,181400,125523710,6220,6220,6220,6220,0
20240514,181300,125523710,6220,6220,6220,6220,0
20240514,181200,125523710,6220,6220,6220,6220,0
20240514,181100,125523710,6220,6220,6220,6220,0
20240514,181000,125523710,6220,6220,6220,6220,0
20240514,180900,125523710,6220,6220,6220,6220,0
20240514,180800,125523710,6220,6220,6220,6220,0
20240514,180700,125523710,6220,6220,6220,6220,0
20240514,180600,125523710,6220,6220,6220,6220,0
20240514,180500,125523710,6220,6220,6220,6220,0
20240514,180400,125523710,6220,6220,6220,6220,0
20240514,180300,125523710,6220,6220,6220,6220,0
20240514,180200,125523710,6220,6220,6220,6220,0
20240514,180100,125523710,6220,6220,6220,6220,0
20240514,180000,125523710,6220,6220,6220,6220,0
20240514,175900,125523710,6220,6220,6220,6220,0
20240514,175800,125523710,6220,6220,6220,6220,0
20240514,175700,125523710,6220,6220,6220,6220,0
20240514,175600,125523710,6220,6220,6220,6220,0
20240514,175500,125523710,6220,6220,6220,6220,0
20240514,175400,125523710,6220,6220,6220,6220,0
20240514,175300,125523710,6220,6220,6220,6220,0
20240514,175200,125523710,6220,6220,6220,6220,0
20240514,175100,125523710,6220,6220,6220,6220,1676
20240514,175000,125523710,6220,6220,6220,6220,0
20240514,174900,125523710,6220,6220,6220,6220,0
20240514,174800,125523710,6220,6220,6220,6220,0
20240514,174700,125523710,6220,6220,6220,6220,0
20240514,174600,125523710,6220,6220,6220,6220,0
20240514,174500,125523710,6220,6220,6220,6220,0
20240514,174400,125523710,6220,6220,6220,6220,0
20240514,174300,125523710,6220,6220,6220,6220,0
20240514,174200,125523710,6220,6220,6220,6220,0
20240514,174100,125523710,6220,6220,6220,6220,0
20240514,174000,125523710,6220,6220,6220,6220,0
20240514,173900,125523710,6220,6220,6220,6220,0
20240514,173800,125523710,6220,6220,6220,6220,0
20240514,173700,125523710,6220,6220,6220,6220,0
20240514,173600,125523710,6220,6220,6220,6220,0
20240514,173500,125523710,6220,6220,6220,6220,0
20240514,173400,125523710,6220,6220,6220,6220,0
20240514,173300,125523710,6220,6220,6220,6220,0
20240514,173200,125523710,6220,6220,6220,6220,0
20240514,173100,125523710,6220,6220,6220,6220,0
20240514,173000,125523710,6220,6220,6220,6220,0
20240514,172900,125523710,6220,6220,6220,6220,0
20240514,172800,125523710,6220,6220,6220,6220,0
20240514,172700,125523710,6220,6220,6220,6220,0
20240514,172600,125523710,6220,6220,6220,6220,0
20240514,172500,125523710,6220,6220,6220,6220,0
20240514,172400,125523710,6220,6220,6220,6220,0
20240514,172300,125523710,6220,6220,6220,6220,0
20240514,172200,125523710,6220,6220,6220,6220,0
20240514,172100,125523710,6220,6220,6220,6220,1676
20240514,172000,125523710,6220,6220,6220,6220,0
20240514,171900,125523710,6220,6220,6220,6220,0
20240514,171800,125523710,6220,6220,6220,6220,0
20240514,171700,125523710,6220,6220,6220,6220,0
20240514,171600,125523710,6220,6220,6220,6220,0
20240514,171500,125523710,6220,6220,6220,6220,0
20240514,171400,125523710,6220,6220,6220,6220,0
20240514,171300,125523710,6220,6220,6220,6220,0
20240514,171200,125523710,6220,6220,6220,6220,0
20240514,171100,125523710,6220,6220,6220,6220,0
20240514,171000,125523710,6220,6220,6220,6220,0
20240514,170900,125523710,6220,6220,6220,6220,0
20240514,170800,125523710,6220,6220,6220,6220,0
20240514,170700,125523710,6220,6220,6220,6220,0
20240514,170600,125523710,6220,6220,6220,6220,0
20240514,170500,125523710,6220,6220,6220,6220,0
20240514,170400,125523710,6220,6220,6220,6220,0
20240514,170300,125523710,6220,6220,6220,6220,0
20240514,170200,125523710,6220,6220,6220,6220,0
20240514,170100,125523710,6220,6220,6220,6220,0
20240514,170000,125523710,6220,6220,6220,6220,0
20240514,165900,125523710,6220,6220,6220,6220,0
20240514,165800,125523710,6220,6220,6220,6220,0
20240514,165700,125523710,6220,6220,6220,6220,0
20240514,165600,125523710,6220,6220,6220,6220,0
20240514,165500,125523710,6220,6220,6220,6220,0
20240514,165400,125523710,6220,6220,6220,6220,0
20240514,165300,125523710,6220,6220,6220,6220,0
20240514,165200,125523710,6220,6220,6220,6220,0
20240514,165100,125523710,6220,6220,6220,6220,1676
20240514,165000,125523710,6220,6220,6220,6220,0
20240514,164900,125523710,6220,6220,6220,6220,0
20240514,164800,125523710,6220,6220,6220,6220,0
20240514,164700,125523710,6220,6220,6220,6220,0
20240514,164600,125523710,6220,6220,6220,6220,0
20240514,164500,125523710,6220,6220,6220,6220,0
20240514,164400,125523710,6220,6220,6220,6220,0
20240514,164300,125523710,6220,6220,6220,6220,0
20240514,164200,125523710,6220,6220,6220,6220,0
20240514,164100,125523710,6220,6220,6220,6220,0
20240514,164000,125523710,6220,6220,6220,6220,0
20240514,163900,125523710,6220,6220,6220,6220,0
20240514,163800,125523710,6220,6220,6220,6220,0
20240514,163700,125523710,6220,6220,6220,6220,0
20240514,163600,125523710,6220,6220,6220,6220,0
20240514,163500,125523710,6220,6220,6220,6220,0
20240514,163400,125523710,6220,6220,6220,6220,0
20240514,163300,125523710,6220,6220,6220,6220,0
20240514,163200,125523710,6220,6220,6220,6220,0
20240514,163100,125523710,6220,6220,6220,6220,0
20240514,163000,125523710,6220,6220,6220,6220,0
20240514,162900,125523710,6220,6220,6220,6220,0
20240514,162800,125523710,6220,6220,6220,6220,0
20240514,162700,125523710,6220,6220,6220,6220,0
20240514,162600,125523710,6220,6220,6220,6220,0
20240514,162500,125523710,6220,6220,6220,6220,0
20240514,162400,125523710,6220,6220,6220,6220,0
20240514,162300,125523710,6220,6220,6220,6220,0
20240514,162200,125523710,6220,6220,6220,6220,0
20240514,162100,125523710,6220,6220,6220,6220,1676
20240514,162000,125523710,6220,6220,6220,6220,0
20240514,161900,125523710,6220,6220,6220,6220,0
20240514,161800,125523710,6220,6220,6220,6220,0
20240514,161700,125523710,6220,6220,6220,6220,0
20240514,161600,125523710,6220,6220,6220,6220,0
20240514,161500,125523710,6220,6220,6220,6220,0
20240514,161400,125523710,6220,6220,6220,6220,0
20240514,161300,125523710,6220,6220,6220,6220,0
20240514,161200,125523710,6220,6220,6220,6220,0
20240514,161100,125523710,6220,6220,6220,6220,0
20240514,161000,125523710,6220,6220,6220,6220,0
20240514,160900,125523710,6220,6220,6220,6220,0
20240514,160800,125523710,6220,6220,6220,6220,0
20240514,160700,125523710,6220,6220,6220,6220,0
20240514,160600,125523710,6220,6220,6220,6220,0
20240514,160500,125523710,6220,6220,6220,6220,0
20240514,160400,125523710,6220,6220,6220,6220,0
20240514,160300,125523710,6220,6220,6220,6220,0
20240514,160200,125523710,6220,6220,6220,6220,0
20240514,160100,125523710,6220,6220,6220,6220,0
20240514,160000,125523710,6220,6220,6220,6220,0
20240514,155900,125523710,6220,6220,6220,6220,0
20240514,155800,125523710,6220,6220,6220,6220,0
20240514,155700,125523710,6220,6220,6220,6220,0
20240514,155600,125523710,6220,6220,6220,6220,0
20240514,155500,125523710,6220,6220,6220,6220,0
20240514,155400,125523710,6220,6220,6220,6220,0
20240514,155300,125523710,6220,6220,6220,6220,0
20240514,155200,125523710,6220,6220,6220,6220,0
20240514,155100,125523710,6220,6220,6220,6220,1676
20240514,155000,125523710,6220,6220,6220,6220,0
20240514,154900,125523710,6220,6220,6220,6220,0
20240514,154800,125523710,6220,6220,6220,6220,0
20240514,154700,125523710,6220,6220,6220,6220,0
20240514,154600,125523710,6220,6220,6220,6220,0
20240514,154500,125523710,6220,6220,6220,6220,0
20240514,154400,125523710,6220,6220,6220,6220,0
20240514,154300,125523710,6220,6220,6220,6220,0
20240514,154200,125523710,6220,6220,6220,6220,0
20240514,154100,125523710,6220,6220,6220,6220,0
20240514,154000,125523710,6220,6220,6220,6220,0
20240514,153900,125523710,6220,6220,6220,6220,0
20240514,153800,125523710,6220,6220,6220,6220,0
20240514,153700,125523710,6220,6220,6220,6220,0
20240514,153600,125523710,6220,6220,6220,6220,0
20240514,153500,125523710,6220,6220,6220,6220,0
20240514,153400,125523710,6220,6220,6220,6220,0
20240514,153300,125523710,6220,6220,6220,6220,0
20240514,153200,125523710,6220,6220,6220,6220,0
20240514,153100,125523710,6220,6220,6220,6220,0
20240514,153000,125523710,6220,6220,6220,6220,1676
20240514,152900,115098990,6220,6220,6220,6220,0
20240514,152800,115098990,6220,6220,6220,6220,0
20240514,152700,115098990,6220,6220,6220,6220,0
20240514,152600,115098990,6220,6220,6220,6220,0
20240514,152500,115098990,6220,6220,6220,6220,0
20240514,152400,115098990,6220,6220,6220,6220,0
20240514,152300,115098990,6220,6220,6220,6220,0
20240514,152200,115098990,6220,6220,6220,6220,0
20240514,152100,115098990,6220,6220,6220,6220,0
20240514,152000,115098990,6220,6220,6220,6220,0
20240514,151900,115098990,6220,6220,6220,6220,0
20240514,151800,115098990,6220,6220,6220,6220,0
20240514,151700,115098990,6220,6220,6220,6220,0
20240514,151600,115098990,6220,6220,6220,6220,0
20240514,151500,115098990,6220,6220,6220,6220,0
20240514,151400,115098990,6220,6220,6220,6220,0
20240514,151300,115098990,6220,6220,6220,6220,1
20240514,151200,115092770,6220,6220,6220,6220,0
20240514,151100,115092770,6220,6210,6220,6200,236
20240514,151000,113629190,6210,6220,6220,6210,401
20240514,150900,111138970,6210,6210,6210,6210,0
20240514,150800,111138970,6210,6210,6210,6210,0
20240514,150700,111138970,6210,6210,6210,6210,74
20240514,150600,110679430,6230,6230,6230,6230,0
20240514,150500,110679430,6230,6230,6230,6230,0
20240514,150400,110679430,6230,6230,6230,6230,0
20240514,150300,110679430,6230,6230,6230,6230,0
20240514,150200,110679430,6230,6230,6230,6230,0
20240514,150100,110679430,6230,6230,6230,6230,0
20240514,150000,110679430,6230,6230,6230,6230,0
20240514,145900,110679430,6230,6230,6230,6230,0
20240514,145800,110679430,6230,6230,6230,6230,0
20240514,145700,110679430,6230,6230,6230,6230,0
20240514,145600,110679430,6230,6230,6230,6230,0
20240514,145500,110679430,6230,6230,6230,6230,0
20240514,145400,110679430,6230,6230,6230,6230,0
20240514,145300,110679430,6230,6230,6230,6230,0
20240514,145200,110679430,6230,6230,6230,6230,0
20240514,145100,110679430,6230,6200,6230,6200,151
20240514,145000,109743080,6200,6200,6200,6200,0
20240514,144900,109743080,6200,6200,6200,6200,0
20240514,144800,109743080,6200,6200,6200,6200,0
20240514,144700,109743080,6200,6200,6200,6200,0
20240514,144600,109743080,6200,6200,6200,6200,454
20240514,144500,106928280,6190,6230,6230,6190,200
20240514,144400,105687260,6230,6230,6230,6230,0
20240514,144300,105687260,6230,6230,6230,6230,0
20240514,144200,105687260,6230,6230,6230,6230,10
20240514,144100,105624960,6240,6240,6240,6240,0
20240514,144000,105624960,6240,6240,6240,6240,0
20240514,143900,105624960,6240,6240,6240,6240,0
20240514,143800,105624960,6240,6240,6240,6240,9
20240514,143700,105568800,6240,6220,6240,6220,10
20240514,143600,105506580,6220,6220,6220,6220,3
20240514,143500,105487920,6200,6200,6200,6200,0
20240514,143400,105487920,6200,6200,6200,6200,0
20240514,143300,105487920,6200,6200,6200,6200,0
20240514,143200,105487920,6200,6200,6200,6200,0
20240514,143100,105487920,6200,6240,6240,6200,132
20240514,143000,104669480,6200,6200,6200,6200,20
20240514,142900,104545480,6240,6240,6240,6240,0
20240514,142800,104545480,6240,6240,6240,6240,0
20240514,142700,104545480,6240,6240,6240,6240,7
20240514,142600,104501800,6200,6200,6200,6200,0
20240514,142500,104501800,6200,6200,6200,6200,1356
20240514,142400,96094600,6200,6200,6200,6200,0
20240514,142300,96094600,6200,6200,6200,6200,0
20240514,142200,96094600,6200,6210,6210,6200,130
20240514,142100,95288370,6250,6250,6250,6250,0
20240514,142000,95288370,6250,6250,6250,6250,0
20240514,141900,95288370,6250,6250,6250,6250,0
20240514,141800,95288370,6250,6250,6250,6250,0
20240514,141700,95288370,6250,6250,6250,6250,0
20240514,141600,95288370,6250,6250,6250,6250,0
20240514,141500,95288370,6250,6250,6250,6250,0
20240514,141400,95288370,6250,6250,6250,6250,0
20240514,141300,95288370,6250,6250,6250,6250,0
20240514,141200,95288370,6250,6250,6250,6250,0
20240514,141100,95288370,6250,6250,6250,6250,0
20240514,141000,95288370,6250,6250,6250,6250,0
20240514,140900,95288370,6250,6250,6250,6250,150
20240514,140800,94350870,6250,6250,6250,6250,0
20240514,140700,94350870,6250,6250,6250,6250,0
20240514,140600,94350870,6250,6250,6250,6250,0
20240514,140500,94350870,6250,6250,6250,6250,0
20240514,140400,94350870,6250,6250,6250,6250,0
20240514,140300,94350870,6250,6250,6250,6250,0
20240514,140200,94350870,6250,6220,6250,6220,22
20240514,140100,94213760,6210,6200,6210,6200,593
20240514,140000,90537140,6200,6200,6200,6200,5
20240514,135900,90506140,6200,6200,6200,6200,756
20240514,135800,85818940,6200,6200,6200,6200,0
20240514,135700,85818940,6200,6200,6200,6200,5
20240514,135600,85787940,6170,6170,6200,6170,1819
20240514,135500,74530180,6170,6170,6170,6170,0
20240514,135400,74530180,6170,6170,6170,6170,0
20240514,135300,74530180,6170,6170,6170,6170,30
20240514,135200,74345080,6170,6170,6170,6170,138
20240514,135100,73493620,6170,6170,6170,6170,0
20240514,135000,73493620,6170,6170,6170,6170,0
20240514,134900,73493620,6170,6170,6170,6170,0
20240514,134800,73493620,6170,6170,6170,6170,0
20240514,134700,73493620,6170,6170,6170,6170,0
20240514,134600,73493620,6170,6170,6170,6170,0
20240514,134500,73493620,6170,6170,6170,6170,0
20240514,134400,73493620,6170,6170,6170,6170,0
20240514,134300,73493620,6170,6170,6170,6170,0
20240514,134200,73493620,6170,6170,6170,6170,0
20240514,134100,73493620,6170,6170,6170,6170,0
20240514,134000,73493620,6170,6170,6170,6170,0
20240514,133900,73493620,6170,6170,6170,6170,0
20240514,133800,73493620,6170,6170,6170,6170,0
20240514,133700,73493620,6170,6170,6170,6170,0
20240514,133600,73493620,6170,6170,6170,6170,0
20240514,133500,73493620,6170,6170,6170,6170,0
20240514,133400,73493620,6170,6170,6170,6170,0
20240514,133300,73493620,6170,6170,6170,6170,0
20240514,133200,73493620,6170,6170,6170,6170,0
20240514,133100,73493620,6170,6170,6170,6170,0
20240514,133000,73493620,6170,6170,6170,6170,0
20240514,132900,73493620,6170,6170,6170,6170,0
20240514,132800,73493620,6170,6170,6170,6170,0
20240514,132700,73493620,6170,6170,6170,6170,0
20240514,132600,73493620,6170,6170,6170,6170,0
20240514,132500,73493620,6170,6170,6170,6170,100
20240514,132400,72876620,6140,6140,6140,6140,0
20240514,132300,72876620,6140,6140,6140,6140,0
20240514,132200,72876620,6140,6140,6140,6140,0
20240514,132100,72876620,6140,6140,6140,6140,0
20240514,132000,72876620,6140,6140,6140,6140,281
20240514,131900,71151280,6170,6170,6170,6170,0
20240514,131800,71151280,6170,6170,6170,6170,5
20240514,131700,71120430,6140,6140,6140,6140,0
20240514,131600,71120430,6140,6140,6140,6140,0
20240514,131500,71120430,6140,6140,6140,6140,230
20240514,131400,69708230,6140,6140,6140,6140,0
20240514,131300,69708230,6140,6140,6140,6140,0
20240514,131200,69708230,6140,6140,6140,6140,0
20240514,131100,69708230,6140,6140,6140,6140,0
20240514,131000,69708230,6140,6140,6140,6140,0
20240514,130900,69708230,6140,6140,6140,6140,0
20240514,130800,69708230,6140,6140,6140,6140,0
20240514,130700,69708230,6140,6140,6140,6140,0
20240514,130600,69708230,6140,6140,6140,6140,0
20240514,130500,69708230,6140,6140,6140,6140,0
20240514,130400,69708230,6140,6140,6140,6140,0
20240514,130300,69708230,6140,6140,6140,6140,0
20240514,130200,69708230,6140,6140,6140,6140,0
20240514,130100,69708230,6140,6140,6140,6140,0
20240514,130000,69708230,6140,6140,6140,6140,0
20240514,125900,69708230,6140,6140,6140,6140,0
20240514,125800,69708230,6140,6140,6140,6140,0
20240514,125700,69708230,6140,6140,6140,6140,0
20240514,125600,69708230,6140,6140,6140,6140,0
20240514,125500,69708230,6140,6140,6140,6140,0
20240514,125400,69708230,6140,6140,6140,6140,0
20240514,125300,69708230,6140,6140,6140,6140,0
20240514,125200,69708230,6140,6140,6140,6140,0
20240514,125100,69708230,6140,6140,6140,6140,0
20240514,125000,69708230,6140,6140,6140,6140,0
20240514,124900,69708230,6140,6140,6140,6140,0
20240514,124800,69708230,6140,6140,6140,6140,0
20240514,124700,69708230,6140,6140,6140,6140,0
20240514,124600,69708230,6140,6140,6140,6140,0
20240514,124500,69708230,6140,6140,6140,6140,0
20240514,124400,69708230,6140,6140,6140,6140,0
20240514,124300,69708230,6140,6140,6140,6140,0
20240514,124200,69708230,6140,6140,6140,6140,6
20240514,124100,69671390,6140,6140,6140,6140,0
20240514,124000,69671390,6140,6140,6140,6140,0
20240514,123900,69671390,6140,6140,6140,6140,0
20240514,123800,69671390,6140,6140,6140,6140,0
20240514,123700,69671390,6140,6140,6140,6140,0
20240514,123600,69671390,6140,6140,6140,6140,0
20240514,123500,69671390,6140,6140,6180,6140,36
20240514,123400,69449950,6180,6180,6180,6180,0
20240514,123300,69449950,6180,6180,6180,6180,0
20240514,123200,69449950,6180,6180,6180,6180,0
20240514,123100,69449950,6180,6180,6180,6180,0
20240514,123000,69449950,6180,6180,6180,6180,0
20240514,122900,69449950,6180,6180,6180,6180,0
20240514,122800,69449950,6180,6180,6180,6180,0
20240514,122700,69449950,6180,6180,6180,6180,0
20240514,122600,69449950,6180,6180,6180,6180,0
20240514,122500,69449950,6180,6180,6180,6180,0
20240514,122400,69449950,6180,6180,6180,6180,0
20240514,122300,69449950,6180,6180,6180,6180,0
20240514,122200,69449950,6180,6180,6180,6180,0
20240514,122100,69449950,6180,6180,6180,6180,0
20240514,122000,69449950,6180,6180,6180,6180,0
20240514,121900,69449950,6180,6180,6180,6180,0
20240514,121800,69449950,6180,6180,6180,6180,1
20240514,121700,69443770,6170,6170,6170,6170,0
20240514,121600,69443770,6170,6170,6170,6170,414
20240514,121500,66889390,6170,6170,6170,6170,0
20240514,121400,66889390,6170,6170,6170,6170,0
20240514,121300,66889390,6170,6170,6170,6170,0
20240514,121200,66889390,6170,6170,6170,6170,0
20240514,121100,66889390,6170,6170,6170,6170,0
20240514,121000,66889390,6170,6170,6170,6170,0
20240514,120900,66889390,6170,6170,6170,6170,0
20240514,120800,66889390,6170,6170,6170,6170,0
20240514,120700,66889390,6170,6170,6170,6170,0
20240514,120600,66889390,6170,6170,6170,6170,0
20240514,120500,66889390,6170,6170,6170,6170,0
20240514,120400,66889390,6170,6170,6170,6170,5
20240514,120300,66858540,6170,6170,6170,6170,0
20240514,120200,66858540,6170,6170,6170,6170,18
20240514,120100,66747480,6170,6170,6170,6170,0
20240514,120000,66747480,6170,6170,6170,6170,11
20240514,115900,66679610,6170,6160,6170,6160,117
20240514,115800,65958790,6160,6160,6160,6160,0
20240514,115700,65958790,6160,6160,6160,6160,0
20240514,115600,65958790,6160,6160,6160,6160,0
20240514,115500,65958790,6160,6160,6160,6160,0
20240514,115400,65958790,6160,6160,6160,6160,0
20240514,115300,65958790,6160,6160,6160,6160,1
20240514,115200,65952630,6160,6160,6160,6160,0
20240514,115100,65952630,6160,6160,6160,6160,0
20240514,115000,65952630,6160,6160,6160,6160,0
20240514,114900,65952630,6160,6160,6160,6160,0
20240514,114800,65952630,6160,6160,6160,6160,0
20240514,114700,65952630,6160,6160,6160,6160,0
20240514,114600,65952630,6160,6160,6160,6160,0
20240514,114500,65952630,6160,6160,6160,6160,0
20240514,114400,65952630,6160,6160,6160,6160,0
20240514,114300,65952630,6160,6160,6160,6160,0
20240514,114200,65952630,6160,6160,6160,6160,0
20240514,114100,65952630,6160,6160,6160,6160,0
20240514,114000,65952630,6160,6160,6160,6160,0
20240514,113900,65952630,6160,6160,6160,6160,0
20240514,113800,65952630,6160,6160,6160,6160,5
20240514,113700,65921830,6160,6160,6160,6160,0
20240514,113600,65921830,6160,6160,6160,6160,0
20240514,113500,65921830,6160,6160,6160,6160,0
20240514,113400,65921830,6160,6160,6160,6160,0
20240514,113300,65921830,6160,6160,6160,6160,0
20240514,113200,65921830,6160,6160,6160,6160,0
20240514,113100,65921830,6160,6160,6160,6160,0
20240514,113000,65921830,6160,6160,6160,6160,0
20240514,112900,65921830,6160,6160,6160,6160,0
20240514,112800,65921830,6160,6160,6160,6160,0
20240514,112700,65921830,6160,6160,6160,6160,2
20240514,112600,65909510,6150,6150,6150,6150,0
20240514,112500,65909510,6150,6150,6150,6150,0
20240514,112400,65909510,6150,6150,6150,6150,0
20240514,112300,65909510,6150,6150,6150,6150,0
20240514,112200,65909510,6150,6150,6150,6150,0
20240514,112100,65909510,6150,6150,6150,6150,44
20240514,112000,65638910,6140,6140,6140,6140,0
20240514,111900,65638910,6140,6140,6140,6140,0
20240514,111800,65638910,6140,6140,6140,6140,0
20240514,111700,65638910,6140,6140,6140,6140,0
20240514,111600,65638910,6140,6140,6140,6140,0
20240514,111500,65638910,6140,6140,6140,6140,0
20240514,111400,65638910,6140,6140,6140,6140,0
20240514,111300,65638910,6140,6140,6140,6140,4
20240514,111200,65614350,6140,6140,6140,6140,0
20240514,111100,65614350,6140,6140,6140,6140,0
20240514,111000,65614350,6140,6140,6140,6140,0
20240514,110900,65614350,6140,6140,6140,6140,0
20240514,110800,65614350,6140,6140,6140,6140,50
20240514,110700,65307350,6140,6130,6140,6130,718
20240514,110600,60899630,6140,6140,6140,6140,0
20240514,110500,60899630,6140,6140,6140,6140,0
20240514,110400,60899630,6140,6140,6140,6140,0
20240514,110300,60899630,6140,6140,6140,6140,5
20240514,110200,60868930,6100,6100,6100,6100,700
20240514,110100,56598930,6140,6140,6140,6140,0
20240514,110000,56598930,6140,6140,6140,6140,0
20240514,105900,56598930,6140,6140,6140,6140,0
20240514,105800,56598930,6140,6140,6140,6140,1
20240514,105700,56592790,6100,6130,6130,6100,117
20240514,105600,55879000,6140,6140,6140,6140,0
20240514,105500,55879000,6140,6140,6140,6140,1
20240514,105400,55872860,6140,6140,6140,6140,2
20240514,105300,55860580,6110,6110,6110,6110,0
20240514,105200,55860580,6110,6110,6110,6110,0
20240514,105100,55860580,6110,6110,6110,6110,2
20240514,105000,55848360,6110,6110,6110,6110,0
20240514,104900,55848360,6110,6110,6110,6110,230
20240514,104800,54443060,6110,6110,6110,6110,0
20240514,104700,54443060,6110,6110,6110,6110,100
20240514,104600,53832060,6110,6110,6110,6110,100
20240514,104500,53221060,6110,6120,6120,6110,324
20240514,104400,51239180,6150,6150,6150,6150,0
20240514,104300,51239180,6150,6150,6150,6150,0
20240514,104200,51239180,6150,6150,6150,6150,0
20240514,104100,51239180,6150,6150,6150,6150,0
20240514,104000,51239180,6150,6150,6150,6150,0
20240514,103900,51239180,6150,6150,6150,6150,0
20240514,103800,51239180,6150,6150,6150,6150,0
20240514,103700,51239180,6150,6150,6150,6150,0
20240514,103600,51239180,6150,6150,6150,6150,0
20240514,103500,51239180,6150,6150,6150,6150,0
20240514,103400,51239180,6150,6150,6150,6150,0
20240514,103300,51239180,6150,6150,6150,6150,0
20240514,103200,51239180,6150,6150,6150,6150,0
20240514,103100,51239180,6150,6150,6150,6150,0
20240514,103000,51239180,6150,6150,6150,6150,0
20240514,102900,51239180,6150,6150,6150,6150,0
20240514,102800,51239180,6150,6150,6150,6150,0
20240514,102700,51239180,6150,6150,6150,6150,0
20240514,102600,51239180,6150,6150,6150,6150,1
20240514,102500,51233030,6150,6150,6150,6150,0
20240514,102400,51233030,6150,6120,6150,6120,4
20240514,102300,51208490,6120,6120,6120,6120,0
20240514,102200,51208490,6120,6120,6120,6120,7
20240514,102100,51165650,6120,6120,6120,6120,1
20240514,102000,51159530,6140,6140,6140,6140,0
20240514,101900,51159530,6140,6140,6140,6140,0
20240514,101800,51159530,6140,6140,6140,6140,0
20240514,101700,51159530,6140,6140,6140,6140,0
20240514,101600,51159530,6140,6140,6140,6140,0
20240514,101500,51159530,6140,6140,6140,6140,10
20240514,101400,51098130,6140,6140,6140,6140,0
20240514,101300,51098130,6140,6140,6140,6140,0
20240514,101200,51098130,6140,6140,6140,6140,0
20240514,101100,51098130,6140,6140,6140,6140,0
20240514,101000,51098130,6140,6120,6140,6120,14
20240514,100900,51012210,6120,6120,6120,6120,0
20240514,100800,51012210,6120,6120,6120,6120,0
20240514,100700,51012210,6120,6120,6120,6120,0
20240514,100600,51012210,6120,6120,6120,6120,0
20240514,100500,51012210,6120,6120,6120,6120,74
20240514,100400,50559330,6120,6120,6120,6120,0
20240514,100300,50559330,6120,6120,6120,6120,0
20240514,100200,50559330,6120,6120,6120,6120,0
20240514,100100,50559330,6120,6120,6120,6120,0
20240514,100000,50559330,6120,6120,6120,6120,0
20240514,095900,50559330,6120,6120,6120,6120,1
20240514,095800,50553210,6130,6130,6130,6130,0
20240514,095700,50553210,6130,6130,6130,6130,0
20240514,095600,50553210,6130,6130,6130,6130,0
20240514,095500,50553210,6130,6130,6130,6130,0
20240514,095400,50553210,6130,6130,6130,6130,0
20240514,095300,50553210,6130,6130,6130,6130,2
20240514,095200,50540950,6130,6130,6130,6130,0
20240514,095100,50540950,6130,6130,6130,6130,4
20240514,095000,50516430,6140,6140,6140,6140,0
20240514,094900,50516430,6140,6140,6140,6140,0
20240514,094800,50516430,6140,6140,6140,6140,0
20240514,094700,50516430,6140,6140,6140,6140,5
20240514,094600,50485730,6140,6140,6140,6140,0
20240514,094500,50485730,6140,6140,6140,6140,0
20240514,094400,50485730,6140,6140,6140,6140,0
20240514,094300,50485730,6140,6140,6140,6140,0
20240514,094200,50485730,6140,6140,6140,6140,1
20240514,094100,50479590,6150,6150,6150,6150,1
20240514,094000,50473440,6140,6140,6140,6140,0
20240514,093900,50473440,6140,6140,6140,6140,0
20240514,093800,50473440,6140,6130,6140,6130,6
20240514,093700,50436610,6060,6060,6060,6060,0
20240514,093600,50436610,6060,6060,6060,6060,0
20240514,093500,50436610,6060,6060,6060,6060,0
20240514,093400,50436610,6060,6120,6120,6060,694
20240514,093300,46213160,6150,6150,6150,6150,0
20240514,093200,46213160,6150,6150,6150,6150,0
20240514,093100,46213160,6150,6150,6150,6150,5
20240514,093000,46182410,6150,6150,6150,6150,0
20240514,092900,46182410,6150,6150,6150,6150,0
20240514,092800,46182410,6150,6150,6150,6150,0
20240514,092700,46182410,6150,6150,6150,6150,0
20240514,092600,46182410,6150,6150,6150,6150,10
20240514,092500,46120910,6150,6150,6150,6150,0
20240514,092400,46120910,6150,6150,6150,6150,0
20240514,092300,46120910,6150,6150,6150,6150,0
20240514,092200,46120910,6150,6160,6160,6150,13
20240514,092100,46040880,6160,6160,6160,6160,16
20240514,092000,45942320,6160,6120,6160,6120,104
20240514,091900,45305700,6120,6120,6120,6120,401
20240514,091800,42851580,6110,6110,6110,6110,6
20240514,091700,42814920,6100,6090,6100,6090,102
20240514,091600,42192730,6080,6070,6080,6070,2
20240514,091500,42180580,6070,6070,6070,6070,1
20240514,091400,42174510,6050,6050,6050,6050,83
20240514,091300,41672360,6070,6070,6070,6070,0
20240514,091200,41672360,6070,6070,6070,6070,20
20240514,091100,41550960,6070,6070,6070,6070,1
20240514,091000,41544890,6060,6060,6060,6060,0
20240514,090900,41544890,6060,6050,6060,6050,240
20240514,090800,40092880,6050,6040,6050,6040,70
20240514,090700,39669450,6050,6040,6050,6040,150
20240514,090600,38762450,6050,6030,6060,6010,163
20240514,090500,37779530,6000,6010,6050,6000,3480
20240514,090400,16861920,5950,6130,6130,5950,2038
20240514,090300,4656910,5890,5890,5890,5890,0
20240514,090200,4656910,5890,6200,6200,5890,747
20240514,090100,138170,6210,6210,6210,6210,1
20240514,090000,131960,6220,6290,6290,6220,21