KissMeData/048430/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192700,762722960,7850,7850,7850,7850,4483
20240514,192600,762722960,7850,7850,7850,7850,0
20240514,192500,762722960,7850,7850,7850,7850,0
20240514,192400,762722960,7850,7850,7850,7850,0
20240514,192300,762722960,7850,7850,7850,7850,0
20240514,192200,762722960,7850,7850,7850,7850,0
20240514,192100,762722960,7850,7850,7850,7850,0
20240514,192000,762722960,7850,7850,7850,7850,0
20240514,191900,762722960,7850,7850,7850,7850,0
20240514,191800,762722960,7850,7850,7850,7850,0
20240514,191700,762722960,7850,7850,7850,7850,0
20240514,191600,762722960,7850,7850,7850,7850,0
20240514,191500,762722960,7850,7850,7850,7850,0
20240514,191400,762722960,7850,7850,7850,7850,0
20240514,191300,762722960,7850,7850,7850,7850,0
20240514,191200,762722960,7850,7850,7850,7850,0
20240514,191100,762722960,7850,7850,7850,7850,0
20240514,191000,762722960,7850,7850,7850,7850,0
20240514,190900,762722960,7850,7850,7850,7850,0
20240514,190800,762722960,7850,7850,7850,7850,0
20240514,190700,762722960,7850,7850,7850,7850,0
20240514,190600,762722960,7850,7850,7850,7850,0
20240514,190500,762722960,7850,7850,7850,7850,0
20240514,190400,762722960,7850,7850,7850,7850,0
20240514,190300,762722960,7850,7850,7850,7850,0
20240514,190200,762722960,7850,7850,7850,7850,0
20240514,190100,762722960,7850,7850,7850,7850,0
20240514,190000,762722960,7850,7850,7850,7850,0
20240514,185900,762722960,7850,7850,7850,7850,0
20240514,185800,762722960,7850,7850,7850,7850,0
20240514,185700,762722960,7850,7850,7850,7850,4483
20240514,185600,762722960,7850,7850,7850,7850,0
20240514,185500,762722960,7850,7850,7850,7850,0
20240514,185400,762722960,7850,7850,7850,7850,0
20240514,185300,762722960,7850,7850,7850,7850,0
20240514,185200,762722960,7850,7850,7850,7850,0
20240514,185100,762722960,7850,7850,7850,7850,0
20240514,185000,762722960,7850,7850,7850,7850,0
20240514,184900,762722960,7850,7850,7850,7850,0
20240514,184800,762722960,7850,7850,7850,7850,0
20240514,184700,762722960,7850,7850,7850,7850,0
20240514,184600,762722960,7850,7850,7850,7850,0
20240514,184500,762722960,7850,7850,7850,7850,0
20240514,184400,762722960,7850,7850,7850,7850,0
20240514,184300,762722960,7850,7850,7850,7850,0
20240514,184200,762722960,7850,7850,7850,7850,0
20240514,184100,762722960,7850,7850,7850,7850,0
20240514,184000,762722960,7850,7850,7850,7850,0
20240514,183900,762722960,7850,7850,7850,7850,0
20240514,183800,762722960,7850,7850,7850,7850,0
20240514,183700,762722960,7850,7850,7850,7850,0
20240514,183600,762722960,7850,7850,7850,7850,0
20240514,183500,762722960,7850,7850,7850,7850,0
20240514,183400,762722960,7850,7850,7850,7850,0
20240514,183300,762722960,7850,7850,7850,7850,0
20240514,183200,762722960,7850,7850,7850,7850,0
20240514,183100,762722960,7850,7850,7850,7850,0
20240514,183000,762722960,7850,7850,7850,7850,0
20240514,182900,762722960,7850,7850,7850,7850,0
20240514,182800,762722960,7850,7850,7850,7850,0
20240514,182700,762722960,7850,7850,7850,7850,4483
20240514,182600,762722960,7850,7850,7850,7850,0
20240514,182500,762722960,7850,7850,7850,7850,0
20240514,182400,762722960,7850,7850,7850,7850,0
20240514,182300,762722960,7850,7850,7850,7850,0
20240514,182200,762722960,7850,7850,7850,7850,0
20240514,182100,762722960,7850,7850,7850,7850,0
20240514,182000,762722960,7850,7850,7850,7850,0
20240514,181900,762722960,7850,7850,7850,7850,0
20240514,181800,762722960,7850,7850,7850,7850,0
20240514,181700,762722960,7850,7850,7850,7850,0
20240514,181600,762722960,7850,7850,7850,7850,0
20240514,181500,762722960,7850,7850,7850,7850,0
20240514,181400,762722960,7850,7850,7850,7850,0
20240514,181300,762722960,7850,7850,7850,7850,0
20240514,181200,762722960,7850,7850,7850,7850,0
20240514,181100,762722960,7850,7850,7850,7850,0
20240514,181000,762722960,7850,7850,7850,7850,0
20240514,180900,762722960,7850,7850,7850,7850,0
20240514,180800,762722960,7850,7850,7850,7850,0
20240514,180700,762722960,7850,7850,7850,7850,0
20240514,180600,762722960,7850,7850,7850,7850,0
20240514,180500,762722960,7850,7850,7850,7850,0
20240514,180400,762722960,7850,7850,7850,7850,0
20240514,180300,762722960,7850,7850,7850,7850,0
20240514,180200,762722960,7850,7850,7850,7850,0
20240514,180100,762722960,7850,7850,7850,7850,0
20240514,180000,762722960,7850,7850,7850,7850,0
20240514,175900,762722960,7850,7850,7850,7850,0
20240514,175800,762722960,7850,7850,7850,7850,0
20240514,175700,762722960,7850,7850,7850,7850,4483
20240514,175600,762722960,7850,7850,7850,7850,0
20240514,175500,762722960,7850,7850,7850,7850,0
20240514,175400,762722960,7850,7850,7850,7850,0
20240514,175300,762722960,7850,7850,7850,7850,0
20240514,175200,762722960,7850,7850,7850,7850,0
20240514,175100,762722960,7850,7850,7850,7850,0
20240514,175000,762722960,7850,7850,7850,7850,0
20240514,174900,762722960,7850,7850,7850,7850,0
20240514,174800,762722960,7850,7850,7850,7850,0
20240514,174700,762722960,7850,7850,7850,7850,0
20240514,174600,762722960,7850,7850,7850,7850,0
20240514,174500,762722960,7850,7850,7850,7850,0
20240514,174400,762722960,7850,7850,7850,7850,0
20240514,174300,762722960,7850,7850,7850,7850,0
20240514,174200,762722960,7850,7850,7850,7850,0
20240514,174100,762722960,7850,7850,7850,7850,0
20240514,174000,762722960,7850,7850,7850,7850,0
20240514,173900,762722960,7850,7850,7850,7850,0
20240514,173800,762722960,7850,7850,7850,7850,0
20240514,173700,762722960,7850,7850,7850,7850,0
20240514,173600,762722960,7850,7850,7850,7850,0
20240514,173500,762722960,7850,7850,7850,7850,0
20240514,173400,762722960,7850,7850,7850,7850,0
20240514,173300,762722960,7850,7850,7850,7850,0
20240514,173200,762722960,7850,7850,7850,7850,0
20240514,173100,762722960,7850,7850,7850,7850,0
20240514,173000,762722960,7850,7850,7850,7850,0
20240514,172900,762722960,7850,7850,7850,7850,0
20240514,172800,762722960,7850,7850,7850,7850,0
20240514,172700,762722960,7850,7850,7850,7850,4483
20240514,172600,762722960,7850,7850,7850,7850,0
20240514,172500,762722960,7850,7850,7850,7850,0
20240514,172400,762722960,7850,7850,7850,7850,0
20240514,172300,762722960,7850,7850,7850,7850,0
20240514,172200,762722960,7850,7850,7850,7850,0
20240514,172100,762722960,7850,7850,7850,7850,0
20240514,172000,762722960,7850,7850,7850,7850,0
20240514,171900,762722960,7850,7850,7850,7850,0
20240514,171800,762722960,7850,7850,7850,7850,0
20240514,171700,762722960,7850,7850,7850,7850,0
20240514,171600,762722960,7850,7850,7850,7850,0
20240514,171500,762722960,7850,7850,7850,7850,0
20240514,171400,762722960,7850,7850,7850,7850,0
20240514,171300,762722960,7850,7850,7850,7850,0
20240514,171200,762722960,7850,7850,7850,7850,0
20240514,171100,762722960,7850,7850,7850,7850,0
20240514,171000,762722960,7850,7850,7850,7850,0
20240514,170900,762722960,7850,7850,7850,7850,0
20240514,170800,762722960,7850,7850,7850,7850,0
20240514,170700,762722960,7850,7850,7850,7850,0
20240514,170600,762722960,7850,7850,7850,7850,0
20240514,170500,762722960,7850,7850,7850,7850,0
20240514,170400,762722960,7850,7850,7850,7850,0
20240514,170300,762722960,7850,7850,7850,7850,0
20240514,170200,762722960,7850,7850,7850,7850,0
20240514,170100,762722960,7850,7850,7850,7850,0
20240514,170000,762722960,7850,7850,7850,7850,0
20240514,165900,762722960,7850,7850,7850,7850,0
20240514,165800,762722960,7850,7850,7850,7850,0
20240514,165700,762722960,7850,7850,7850,7850,4483
20240514,165600,762722960,7850,7850,7850,7850,0
20240514,165500,762722960,7850,7850,7850,7850,0
20240514,165400,762722960,7850,7850,7850,7850,0
20240514,165300,762722960,7850,7850,7850,7850,0
20240514,165200,762722960,7850,7850,7850,7850,0
20240514,165100,762722960,7850,7850,7850,7850,0
20240514,165000,762722960,7850,7850,7850,7850,0
20240514,164900,762722960,7850,7850,7850,7850,0
20240514,164800,762722960,7850,7850,7850,7850,0
20240514,164700,762722960,7850,7850,7850,7850,0
20240514,164600,762722960,7850,7850,7850,7850,0
20240514,164500,762722960,7850,7850,7850,7850,0
20240514,164400,762722960,7850,7850,7850,7850,0
20240514,164300,762722960,7850,7850,7850,7850,0
20240514,164200,762722960,7850,7850,7850,7850,0
20240514,164100,762722960,7850,7850,7850,7850,0
20240514,164000,762722960,7850,7850,7850,7850,0
20240514,163900,762722960,7850,7850,7850,7850,0
20240514,163800,762722960,7850,7850,7850,7850,0
20240514,163700,762722960,7850,7850,7850,7850,0
20240514,163600,762722960,7850,7850,7850,7850,0
20240514,163500,762722960,7850,7850,7850,7850,0
20240514,163400,762722960,7850,7850,7850,7850,0
20240514,163300,762722960,7850,7850,7850,7850,0
20240514,163200,762722960,7850,7850,7850,7850,0
20240514,163100,762722960,7850,7850,7850,7850,0
20240514,163000,762722960,7850,7850,7850,7850,0
20240514,162900,762722960,7850,7850,7850,7850,0
20240514,162800,762722960,7850,7850,7850,7850,0
20240514,162700,762722960,7850,7850,7850,7850,4483
20240514,162600,762722960,7850,7850,7850,7850,0
20240514,162500,762722960,7850,7850,7850,7850,0
20240514,162400,762722960,7850,7850,7850,7850,0
20240514,162300,762722960,7850,7850,7850,7850,0
20240514,162200,762722960,7850,7850,7850,7850,0
20240514,162100,762722960,7850,7850,7850,7850,0
20240514,162000,762722960,7850,7850,7850,7850,0
20240514,161900,762722960,7850,7850,7850,7850,0
20240514,161800,762722960,7850,7850,7850,7850,0
20240514,161700,762722960,7850,7850,7850,7850,0
20240514,161600,762722960,7850,7850,7850,7850,0
20240514,161500,762722960,7850,7850,7850,7850,0
20240514,161400,762722960,7850,7850,7850,7850,0
20240514,161300,762722960,7850,7850,7850,7850,0
20240514,161200,762722960,7850,7850,7850,7850,0
20240514,161100,762722960,7850,7850,7850,7850,0
20240514,161000,762722960,7850,7850,7850,7850,0
20240514,160900,762722960,7850,7850,7850,7850,0
20240514,160800,762722960,7850,7850,7850,7850,0
20240514,160700,762722960,7850,7850,7850,7850,0
20240514,160600,762722960,7850,7850,7850,7850,0
20240514,160500,762722960,7850,7850,7850,7850,0
20240514,160400,762722960,7850,7850,7850,7850,0
20240514,160300,762722960,7850,7850,7850,7850,0
20240514,160200,762722960,7850,7850,7850,7850,0
20240514,160100,762722960,7850,7850,7850,7850,0
20240514,160000,762722960,7850,7850,7850,7850,0
20240514,155900,762722960,7850,7850,7850,7850,0
20240514,155800,762722960,7850,7850,7850,7850,0
20240514,155700,762722960,7850,7850,7850,7850,4483
20240514,155600,762722960,7850,7850,7850,7850,0
20240514,155500,762722960,7850,7850,7850,7850,0
20240514,155400,762722960,7850,7850,7850,7850,0
20240514,155300,762722960,7850,7850,7850,7850,0
20240514,155200,762722960,7850,7850,7850,7850,0
20240514,155100,762722960,7850,7850,7850,7850,0
20240514,155000,762722960,7850,7850,7850,7850,0
20240514,154900,762722960,7850,7850,7850,7850,0
20240514,154800,762722960,7850,7850,7850,7850,0
20240514,154700,762722960,7850,7850,7850,7850,0
20240514,154600,762722960,7850,7850,7850,7850,0
20240514,154500,762722960,7850,7850,7850,7850,0
20240514,154400,762722960,7850,7850,7850,7850,0
20240514,154300,762722960,7850,7850,7850,7850,0
20240514,154200,762722960,7850,7850,7850,7850,0
20240514,154100,762722960,7850,7850,7850,7850,0
20240514,154000,762722960,7850,7850,7850,7850,0
20240514,153900,762722960,7850,7850,7850,7850,0
20240514,153800,762722960,7850,7850,7850,7850,0
20240514,153700,762722960,7850,7850,7850,7850,0
20240514,153600,762722960,7850,7850,7850,7850,0
20240514,153500,762722960,7850,7850,7850,7850,0
20240514,153400,762722960,7850,7850,7850,7850,0
20240514,153300,762722960,7850,7850,7850,7850,0
20240514,153200,762722960,7850,7850,7850,7850,0
20240514,153100,762722960,7850,7850,7850,7850,0
20240514,153000,762722960,7850,7850,7850,7850,4483
20240514,152900,727531410,7900,7900,7900,7900,0
20240514,152800,727531410,7900,7900,7900,7900,0
20240514,152700,727531410,7900,7900,7900,7900,0
20240514,152600,727531410,7900,7900,7900,7900,0
20240514,152500,727531410,7900,7900,7900,7900,0
20240514,152400,727531410,7900,7900,7900,7900,0
20240514,152300,727531410,7900,7900,7900,7900,0
20240514,152200,727531410,7900,7900,7900,7900,0
20240514,152100,727531410,7900,7900,7900,7900,0
20240514,152000,727531410,7900,7900,7900,7900,0
20240514,151900,727531410,7900,7910,7910,7880,731
20240514,151800,721767740,7890,7910,7910,7880,356
20240514,151700,718961330,7910,7910,7910,7880,100
20240514,151600,718170930,7920,7900,7920,7890,165
20240514,151500,716868920,7930,7910,7930,7900,746
20240514,151400,710973520,7940,7870,7940,7870,643
20240514,151300,705905330,7860,7860,7860,7860,2
20240514,151200,705889610,7880,7880,7880,7880,0
20240514,151100,705889610,7880,7880,7880,7880,10
20240514,151000,705810810,7880,7860,7880,7850,337
20240514,150900,703162950,7890,7860,7890,7850,877
20240514,150800,696270720,7900,7900,7900,7900,1
20240514,150700,696262820,7870,7870,7870,7870,238
20240514,150600,694389760,7870,7870,7870,7870,241
20240514,150500,692493090,7870,7870,7870,7870,5
20240514,150400,692453740,7850,7880,7920,7850,1390
20240514,150300,681475180,7870,7870,7870,7860,433
20240514,150200,678067480,7860,7890,7890,7850,1849
20240514,150100,663509970,7880,7880,7880,7880,30
20240514,150000,663273570,7860,7860,7860,7860,140
20240514,145900,662173170,7860,7870,7870,7860,157
20240514,145800,660939050,7870,7900,7900,7870,1367
20240514,145700,650167740,7920,7920,7920,7920,6
20240514,145600,650120220,7920,7880,7930,7880,921
20240514,145500,642838690,7870,7890,7890,7870,2053
20240514,145400,626671560,7890,7880,7890,7870,1086
20240514,145300,618123220,7880,7890,7890,7880,1276
20240514,145200,608062820,7890,7900,7900,7890,284
20240514,145100,605819580,7900,7900,7900,7880,829
20240514,145000,599278520,7900,7900,7920,7900,464
20240514,144900,595611410,7930,7930,7930,7900,577
20240514,144800,591039020,7930,7920,7930,7910,949
20240514,144700,583529300,7930,7920,7940,7910,1248
20240514,144600,573626910,7910,7910,7910,7890,334
20240514,144500,570987550,7870,7880,7880,7870,812
20240514,144400,564589130,7870,7930,7930,7870,2760
20240514,144300,542801070,7910,8000,8020,7880,5170
20240514,144200,501833940,8020,7890,8020,7890,5735
20240514,144100,456184050,7910,7900,7910,7870,906
20240514,144000,449021540,7880,7910,7910,7870,1719
20240514,143900,435464540,7880,7900,7940,7860,1235
20240514,143800,425727150,7900,7980,7980,7890,4407
20240514,143700,390709280,7980,7940,8000,7870,9287
20240514,143600,317036980,7960,7820,7970,7790,6204
20240514,143500,268146870,7790,7780,7830,7770,75
20240514,143400,267561470,7830,7730,7830,7720,4269
20240514,143300,234406530,7720,7730,7730,7720,31
20240514,143200,234166910,7730,7730,7730,7730,0
20240514,143100,234166910,7730,7730,7730,7730,0
20240514,143000,234166910,7730,7730,7730,7730,0
20240514,142900,234166910,7730,7730,7730,7730,0
20240514,142800,234166910,7730,7730,7730,7730,0
20240514,142700,234166910,7730,7730,7730,7730,16
20240514,142600,234043230,7730,7730,7730,7730,0
20240514,142500,234043230,7730,7730,7730,7730,0
20240514,142400,234043230,7730,7730,7730,7730,0
20240514,142300,234043230,7730,7730,7730,7730,0
20240514,142200,234043230,7730,7730,7730,7730,47
20240514,142100,233679920,7730,7730,7730,7730,0
20240514,142000,233679920,7730,7730,7730,7730,65
20240514,141900,233177470,7690,7710,7710,7690,1840
20240514,141800,219009680,7710,7710,7710,7710,0
20240514,141700,219009680,7710,7710,7710,7710,0
20240514,141600,219009680,7710,7710,7710,7710,0
20240514,141500,219009680,7710,7710,7710,7710,0
20240514,141400,219009680,7710,7710,7710,7710,1
20240514,141300,219001970,7750,7750,7750,7750,0
20240514,141200,219001970,7750,7750,7750,7750,0
20240514,141100,219001970,7750,7750,7750,7750,0
20240514,141000,219001970,7750,7750,7750,7750,0
20240514,140900,219001970,7750,7750,7750,7750,0
20240514,140800,219001970,7750,7740,7750,7740,50
20240514,140700,218614940,7740,7720,7740,7720,774
20240514,140600,212633560,7720,7720,7720,7720,0
20240514,140500,212633560,7720,7720,7720,7720,0
20240514,140400,212633560,7720,7720,7720,7720,0
20240514,140300,212633560,7720,7720,7720,7720,0
20240514,140200,212633560,7720,7720,7720,7720,0
20240514,140100,212633560,7720,7720,7720,7720,0
20240514,140000,212633560,7720,7720,7720,7720,15
20240514,135900,212517760,7720,7720,7720,7720,0
20240514,135800,212517760,7720,7720,7720,7720,0
20240514,135700,212517760,7720,7720,7720,7720,0
20240514,135600,212517760,7720,7720,7720,7720,0
20240514,135500,212517760,7720,7720,7720,7720,1
20240514,135400,212510040,7700,7700,7700,7700,0
20240514,135300,212510040,7700,7700,7700,7700,1
20240514,135200,212502340,7720,7720,7720,7720,0
20240514,135100,212502340,7720,7720,7720,7720,0
20240514,135000,212502340,7720,7720,7720,7720,0
20240514,134900,212502340,7720,7720,7720,7720,0
20240514,134800,212502340,7720,7720,7720,7720,0
20240514,134700,212502340,7720,7720,7720,7720,0
20240514,134600,212502340,7720,7720,7720,7720,0
20240514,134500,212502340,7720,7720,7720,7720,0
20240514,134400,212502340,7720,7720,7720,7720,20
20240514,134300,212347940,7730,7730,7730,7730,0
20240514,134200,212347940,7730,7730,7730,7730,0
20240514,134100,212347940,7730,7730,7730,7730,1
20240514,134000,212340210,7690,7730,7730,7690,4
20240514,133900,212309410,7690,7710,7710,7690,1193
20240514,133800,203123510,7730,7730,7730,7730,0
20240514,133700,203123510,7730,7730,7730,7730,0
20240514,133600,203123510,7730,7730,7730,7730,0
20240514,133500,203123510,7730,7730,7730,7730,0
20240514,133400,203123510,7730,7730,7730,7730,0
20240514,133300,203123510,7730,7730,7730,7730,122
20240514,133200,202180450,7730,7730,7730,7730,0
20240514,133100,202180450,7730,7730,7730,7730,0
20240514,133000,202180450,7730,7730,7730,7730,0
20240514,132900,202180450,7730,7730,7730,7730,0
20240514,132800,202180450,7730,7730,7730,7730,1
20240514,132700,202172720,7730,7710,7730,7710,359
20240514,132600,199401230,7710,7710,7710,7710,0
20240514,132500,199401230,7710,7710,7710,7710,0
20240514,132400,199401230,7710,7710,7710,7710,0
20240514,132300,199401230,7710,7710,7710,7710,50
20240514,132200,199015730,7710,7710,7710,7710,0
20240514,132100,199015730,7710,7710,7710,7710,0
20240514,132000,199015730,7710,7710,7710,7710,0
20240514,131900,199015730,7710,7710,7710,7710,0
20240514,131800,199015730,7710,7710,7710,7710,7
20240514,131700,198961760,7730,7730,7730,7730,58
20240514,131600,198513420,7730,7730,7730,7730,0
20240514,131500,198513420,7730,7730,7730,7730,0
20240514,131400,198513420,7730,7730,7730,7730,0
20240514,131300,198513420,7730,7730,7730,7730,0
20240514,131200,198513420,7730,7730,7730,7730,0
20240514,131100,198513420,7730,7730,7730,7730,0
20240514,131000,198513420,7730,7730,7730,7730,0
20240514,130900,198513420,7730,7730,7730,7730,0
20240514,130800,198513420,7730,7730,7730,7730,0
20240514,130700,198513420,7730,7730,7730,7730,0
20240514,130600,198513420,7730,7730,7730,7730,0
20240514,130500,198513420,7730,7730,7730,7730,0
20240514,130400,198513420,7730,7730,7730,7730,0
20240514,130300,198513420,7730,7730,7730,7730,0
20240514,130200,198513420,7730,7730,7730,7730,0
20240514,130100,198513420,7730,7730,7730,7730,0
20240514,130000,198513420,7730,7730,7730,7730,0
20240514,125900,198513420,7730,7720,7730,7720,4
20240514,125800,198482510,7720,7720,7720,7720,0
20240514,125700,198482510,7720,7720,7720,7720,0
20240514,125600,198482510,7720,7720,7720,7720,101
20240514,125500,197702790,7720,7720,7720,7720,0
20240514,125400,197702790,7720,7720,7720,7720,17
20240514,125300,197571550,7710,7710,7710,7710,0
20240514,125200,197571550,7710,7710,7710,7710,0
20240514,125100,197571550,7710,7710,7710,7710,0
20240514,125000,197571550,7710,7710,7710,7710,76
20240514,124900,196985590,7710,7710,7710,7710,0
20240514,124800,196985590,7710,7710,7710,7710,6
20240514,124700,196939330,7710,7710,7710,7710,1
20240514,124600,196931620,7700,7700,7700,7700,0
20240514,124500,196931620,7700,7700,7700,7700,70
20240514,124400,196392620,7700,7710,7710,7700,5
20240514,124300,196354080,7710,7710,7710,7710,0
20240514,124200,196354080,7710,7710,7710,7710,0
20240514,124100,196354080,7710,7710,7710,7710,0
20240514,124000,196354080,7710,7710,7710,7710,0
20240514,123900,196354080,7710,7700,7710,7700,529
20240514,123800,192280630,7700,7710,7710,7700,1000
20240514,123700,184580250,7710,7710,7710,7710,0
20240514,123600,184580250,7710,7710,7710,7710,0
20240514,123500,184580250,7710,7710,7710,7710,0
20240514,123400,184580250,7710,7710,7710,7710,0
20240514,123300,184580250,7710,7710,7710,7710,248
20240514,123200,182668170,7710,7710,7710,7710,26
20240514,123100,182467710,7710,7710,7710,7710,10
20240514,123000,182390610,7710,7710,7710,7710,761
20240514,122900,176523300,7710,7710,7710,7710,2
20240514,122800,176507880,7710,7710,7710,7710,0
20240514,122700,176507880,7710,7710,7710,7710,0
20240514,122600,176507880,7710,7710,7710,7710,0
20240514,122500,176507880,7710,7710,7710,7710,0
20240514,122400,176507880,7710,7710,7710,7710,0
20240514,122300,176507880,7710,7710,7710,7710,0
20240514,122200,176507880,7710,7710,7710,7710,1
20240514,122100,176500170,7710,7710,7710,7710,0
20240514,122000,176500170,7710,7710,7710,7710,0
20240514,121900,176500170,7710,7710,7710,7710,0
20240514,121800,176500170,7710,7710,7710,7710,0
20240514,121700,176500170,7710,7710,7710,7710,0
20240514,121600,176500170,7710,7710,7710,7710,0
20240514,121500,176500170,7710,7710,7710,7710,0
20240514,121400,176500170,7710,7710,7710,7710,0
20240514,121300,176500170,7710,7710,7710,7710,0
20240514,121200,176500170,7710,7710,7710,7710,248
20240514,121100,174588090,7710,7710,7710,7710,0
20240514,121000,174588090,7710,7710,7710,7710,0
20240514,120900,174588090,7710,7710,7710,7710,0
20240514,120800,174588090,7710,7710,7710,7710,1196
20240514,120700,165366930,7710,7710,7710,7710,0
20240514,120600,165366930,7710,7710,7710,7710,0
20240514,120500,165366930,7710,7710,7710,7710,10
20240514,120400,165289830,7720,7720,7720,7720,0
20240514,120300,165289830,7720,7720,7720,7720,0
20240514,120200,165289830,7720,7720,7720,7720,1
20240514,120100,165282110,7720,7700,7720,7700,2256
20240514,120000,147903620,7710,7710,7710,7710,0
20240514,115900,147903620,7710,7710,7710,7710,15
20240514,115800,147787970,7720,7720,7720,7720,0
20240514,115700,147787970,7720,7720,7720,7720,0
20240514,115600,147787970,7720,7720,7720,7720,0
20240514,115500,147787970,7720,7720,7720,7720,0
20240514,115400,147787970,7720,7720,7720,7720,0
20240514,115300,147787970,7720,7720,7720,7720,0
20240514,115200,147787970,7720,7710,7720,7710,131
20240514,115100,146777950,7710,7710,7710,7710,0
20240514,115000,146777950,7710,7710,7710,7710,0
20240514,114900,146777950,7710,7710,7710,7710,194
20240514,114800,145282210,7710,7710,7710,7710,106
20240514,114700,144464950,7730,7730,7730,7730,0
20240514,114600,144464950,7730,7730,7730,7730,2
20240514,114500,144449490,7710,7710,7710,7710,1974
20240514,114400,129229950,7710,7710,7710,7710,2
20240514,114300,129214530,7710,7710,7710,7710,0
20240514,114200,129214530,7710,7710,7710,7710,0
20240514,114100,129214530,7710,7710,7710,7710,0
20240514,114000,129214530,7710,7710,7710,7710,0
20240514,113900,129214530,7710,7710,7710,7710,0
20240514,113800,129214530,7710,7710,7710,7710,12
20240514,113700,129122010,7700,7700,7700,7700,0
20240514,113600,129122010,7700,7700,7700,7700,0
20240514,113500,129122010,7700,7700,7700,7700,2
20240514,113400,129106610,7700,7700,7700,7700,0
20240514,113300,129106610,7700,7700,7700,7700,1
20240514,113200,129098910,7710,7720,7720,7710,1240
20240514,113100,119530560,7730,7730,7730,7730,0
20240514,113000,119530560,7730,7730,7730,7730,0
20240514,112900,119530560,7730,7730,7730,7730,1
20240514,112800,119522830,7720,7720,7720,7720,0
20240514,112700,119522830,7720,7720,7720,7720,0
20240514,112600,119522830,7720,7720,7720,7720,0
20240514,112500,119522830,7720,7720,7720,7720,2
20240514,112400,119507390,7720,7720,7720,7720,0
20240514,112300,119507390,7720,7720,7720,7720,0
20240514,112200,119507390,7720,7720,7720,7720,0
20240514,112100,119507390,7720,7720,7720,7720,1
20240514,112000,119499670,7730,7730,7730,7730,0
20240514,111900,119499670,7730,7730,7730,7730,0
20240514,111800,119499670,7730,7730,7730,7730,0
20240514,111700,119499670,7730,7730,7730,7730,0
20240514,111600,119499670,7730,7730,7730,7730,0
20240514,111500,119499670,7730,7730,7730,7730,0
20240514,111400,119499670,7730,7730,7730,7730,0
20240514,111300,119499670,7730,7730,7730,7730,0
20240514,111200,119499670,7730,7730,7730,7730,4
20240514,111100,119468750,7730,7730,7730,7730,0
20240514,111000,119468750,7730,7730,7730,7730,0
20240514,110900,119468750,7730,7730,7730,7730,0
20240514,110800,119468750,7730,7730,7730,7730,1
20240514,110700,119461020,7730,7730,7730,7730,0
20240514,110600,119461020,7730,7730,7730,7730,0
20240514,110500,119461020,7730,7730,7730,7730,1
20240514,110400,119453290,7730,7730,7730,7730,0
20240514,110300,119453290,7730,7730,7730,7730,0
20240514,110200,119453290,7730,7730,7730,7730,10
20240514,110100,119375990,7730,7730,7730,7730,100
20240514,110000,118602990,7730,7720,7730,7720,23
20240514,105900,118425410,7720,7720,7720,7720,0
20240514,105800,118425410,7720,7720,7720,7720,150
20240514,105700,117267410,7720,7720,7720,7720,50
20240514,105600,116881410,7720,7720,7720,7720,0
20240514,105500,116881410,7720,7720,7720,7720,52
20240514,105400,116479970,7720,7720,7720,7720,15
20240514,105300,116364170,7710,7710,7710,7710,8
20240514,105200,116302490,7710,7710,7710,7710,5
20240514,105100,116263940,7710,7710,7710,7710,0
20240514,105000,116263940,7710,7710,7710,7710,0
20240514,104900,116263940,7710,7710,7710,7710,3
20240514,104800,116240810,7710,7710,7710,7710,0
20240514,104700,116240810,7710,7720,7720,7710,329
20240514,104600,113703360,7720,7720,7720,7720,110
20240514,104500,112854160,7740,7740,7740,7740,0
20240514,104400,112854160,7740,7740,7740,7740,0
20240514,104300,112854160,7740,7740,7740,7740,0
20240514,104200,112854160,7740,7740,7740,7740,0
20240514,104100,112854160,7740,7740,7740,7740,0
20240514,104000,112854160,7740,7740,7740,7740,0
20240514,103900,112854160,7740,7740,7740,7740,0
20240514,103800,112854160,7740,7740,7740,7740,1201
20240514,103700,103558420,7710,7710,7710,7710,53
20240514,103600,103149790,7710,7710,7710,7710,47
20240514,103500,102787420,7710,7710,7710,7710,0
20240514,103400,102787420,7710,7710,7710,7710,273
20240514,103300,100682590,7740,7740,7740,7740,1
20240514,103200,100674850,7710,7710,7710,7710,0
20240514,103100,100674850,7710,7710,7710,7710,3
20240514,103000,100651720,7740,7740,7740,7740,0
20240514,102900,100651720,7740,7740,7740,7740,0
20240514,102800,100651720,7740,7740,7740,7740,0
20240514,102700,100651720,7740,7740,7740,7740,0
20240514,102600,100651720,7740,7740,7740,7740,0
20240514,102500,100651720,7740,7740,7740,7740,0
20240514,102400,100651720,7740,7740,7740,7740,0
20240514,102300,100651720,7740,7700,7740,7700,71
20240514,102200,100104480,7710,7740,7740,7710,117
20240514,102100,99202380,7710,7710,7710,7710,125
20240514,102000,98238630,7740,7740,7740,7740,0
20240514,101900,98238630,7740,7720,7740,7710,31
20240514,101800,97999580,7730,7730,7730,7730,10
20240514,101700,97922280,7740,7740,7740,7740,0
20240514,101600,97922280,7740,7730,7740,7730,94
20240514,101500,97195650,7730,7730,7730,7730,0
20240514,101400,97195650,7730,7730,7730,7730,0
20240514,101300,97195650,7730,7730,7730,7730,0
20240514,101200,97195650,7730,7730,7730,7710,738
20240514,101100,91499960,7740,7740,7740,7740,5
20240514,101000,91461260,7740,7740,7740,7740,10
20240514,100900,91383860,7730,7730,7730,7730,10
20240514,100800,91306560,7740,7740,7740,7740,0
20240514,100700,91306560,7740,7740,7740,7740,0
20240514,100600,91306560,7740,7740,7740,7740,0
20240514,100500,91306560,7740,7740,7740,7740,12
20240514,100400,91213680,7740,7730,7740,7730,4
20240514,100300,91182750,7730,7730,7730,7730,0
20240514,100200,91182750,7730,7730,7730,7730,0
20240514,100100,91182750,7730,7730,7730,7730,188
20240514,100000,89729510,7730,7740,7740,7730,750
20240514,095900,83925820,7750,7750,7750,7750,0
20240514,095800,83925820,7750,7750,7750,7750,1
20240514,095700,83918070,7740,7740,7740,7740,15
20240514,095600,83801970,7740,7740,7740,7740,141
20240514,095500,82710630,7740,7740,7740,7740,0
20240514,095400,82710630,7740,7740,7740,7740,0
20240514,095300,82710630,7740,7740,7740,7740,0
20240514,095200,82710630,7740,7740,7740,7740,40
20240514,095100,82401030,7740,7740,7740,7740,0
20240514,095000,82401030,7740,7740,7740,7740,0
20240514,094900,82401030,7740,7740,7740,7740,77
20240514,094800,81805050,7730,7730,7730,7730,0
20240514,094700,81805050,7730,7730,7730,7730,0
20240514,094600,81805050,7730,7730,7730,7730,0
20240514,094500,81805050,7730,7740,7740,7730,202
20240514,094400,80243570,7740,7740,7740,7740,5
20240514,094300,80204870,7730,7730,7730,7730,0
20240514,094200,80204870,7730,7730,7730,7730,48
20240514,094100,79833830,7730,7730,7730,7730,3
20240514,094000,79810640,7730,7730,7730,7730,0
20240514,093900,79810640,7730,7730,7730,7730,0
20240514,093800,79810640,7730,7730,7730,7730,0
20240514,093700,79810640,7730,7730,7730,7730,0
20240514,093600,79810640,7730,7730,7730,7730,1
20240514,093500,79802910,7730,7740,7740,7730,200
20240514,093400,78256900,7730,7730,7730,7730,0
20240514,093300,78256900,7730,7730,7730,7730,0
20240514,093200,78256900,7730,7730,7730,7730,0
20240514,093100,78256900,7730,7730,7730,7730,0
20240514,093000,78256900,7730,7730,7730,7730,0
20240514,092900,78256900,7730,7730,7730,7730,180
20240514,092800,76865500,7750,7750,7750,7750,0
20240514,092700,76865500,7750,7750,7750,7750,0
20240514,092600,76865500,7750,7740,7750,7740,23
20240514,092500,76687470,7750,7750,7750,7750,66
20240514,092400,76175970,7750,7750,7750,7750,9
20240514,092300,76106220,7750,7750,7750,7750,0
20240514,092200,76106220,7750,7750,7750,7750,35
20240514,092100,75834970,7730,7740,7740,7730,20
20240514,092000,75680270,7740,7740,7740,7740,69
20240514,091900,75146210,7750,7750,7750,7750,329
20240514,091800,72596460,7740,7740,7740,7740,100
20240514,091700,71822460,7740,7740,7740,7740,19
20240514,091600,71675400,7740,7760,7770,7740,121
20240514,091500,70737730,7740,7760,7760,7740,125
20240514,091400,69767750,7760,7760,7760,7760,0
20240514,091300,69767750,7760,7730,7760,7730,2
20240514,091200,69752260,7750,7750,7750,7750,2
20240514,091100,69736760,7760,7760,7760,7760,10
20240514,091000,69659160,7760,7750,7760,7750,552
20240514,090900,65381150,7750,7760,7760,7750,69
20240514,090800,64845800,7760,7740,7760,7740,214
20240514,090700,63185440,7730,7720,7730,7720,20
20240514,090600,63030850,7770,7740,7770,7740,1246
20240514,090500,53385490,7720,7720,7720,7720,120
20240514,090400,52459090,7740,7740,7740,7740,2
20240514,090300,52443610,7720,7740,7740,7720,21
20240514,090200,52281470,7710,7710,7710,7710,0
20240514,090100,52281470,7710,7710,7750,7700,2581
20240514,090000,32389150,7700,7680,7750,7680,4213