KissMeData/049430/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192800,51132770,8590,8590,8590,8590,641
20240514,192700,51132770,8590,8590,8590,8590,0
20240514,192600,51132770,8590,8590,8590,8590,0
20240514,192500,51132770,8590,8590,8590,8590,0
20240514,192400,51132770,8590,8590,8590,8590,0
20240514,192300,51132770,8590,8590,8590,8590,0
20240514,192200,51132770,8590,8590,8590,8590,0
20240514,192100,51132770,8590,8590,8590,8590,0
20240514,192000,51132770,8590,8590,8590,8590,0
20240514,191900,51132770,8590,8590,8590,8590,0
20240514,191800,51132770,8590,8590,8590,8590,0
20240514,191700,51132770,8590,8590,8590,8590,0
20240514,191600,51132770,8590,8590,8590,8590,0
20240514,191500,51132770,8590,8590,8590,8590,0
20240514,191400,51132770,8590,8590,8590,8590,0
20240514,191300,51132770,8590,8590,8590,8590,0
20240514,191200,51132770,8590,8590,8590,8590,0
20240514,191100,51132770,8590,8590,8590,8590,0
20240514,191000,51132770,8590,8590,8590,8590,0
20240514,190900,51132770,8590,8590,8590,8590,0
20240514,190800,51132770,8590,8590,8590,8590,0
20240514,190700,51132770,8590,8590,8590,8590,0
20240514,190600,51132770,8590,8590,8590,8590,0
20240514,190500,51132770,8590,8590,8590,8590,0
20240514,190400,51132770,8590,8590,8590,8590,0
20240514,190300,51132770,8590,8590,8590,8590,0
20240514,190200,51132770,8590,8590,8590,8590,0
20240514,190100,51132770,8590,8590,8590,8590,0
20240514,190000,51132770,8590,8590,8590,8590,0
20240514,185900,51132770,8590,8590,8590,8590,0
20240514,185800,51132770,8590,8590,8590,8590,641
20240514,185700,51132770,8590,8590,8590,8590,0
20240514,185600,51132770,8590,8590,8590,8590,0
20240514,185500,51132770,8590,8590,8590,8590,0
20240514,185400,51132770,8590,8590,8590,8590,0
20240514,185300,51132770,8590,8590,8590,8590,0
20240514,185200,51132770,8590,8590,8590,8590,0
20240514,185100,51132770,8590,8590,8590,8590,0
20240514,185000,51132770,8590,8590,8590,8590,0
20240514,184900,51132770,8590,8590,8590,8590,0
20240514,184800,51132770,8590,8590,8590,8590,0
20240514,184700,51132770,8590,8590,8590,8590,0
20240514,184600,51132770,8590,8590,8590,8590,0
20240514,184500,51132770,8590,8590,8590,8590,0
20240514,184400,51132770,8590,8590,8590,8590,0
20240514,184300,51132770,8590,8590,8590,8590,0
20240514,184200,51132770,8590,8590,8590,8590,0
20240514,184100,51132770,8590,8590,8590,8590,0
20240514,184000,51132770,8590,8590,8590,8590,0
20240514,183900,51132770,8590,8590,8590,8590,0
20240514,183800,51132770,8590,8590,8590,8590,0
20240514,183700,51132770,8590,8590,8590,8590,0
20240514,183600,51132770,8590,8590,8590,8590,0
20240514,183500,51132770,8590,8590,8590,8590,0
20240514,183400,51132770,8590,8590,8590,8590,0
20240514,183300,51132770,8590,8590,8590,8590,0
20240514,183200,51132770,8590,8590,8590,8590,0
20240514,183100,51132770,8590,8590,8590,8590,0
20240514,183000,51132770,8590,8590,8590,8590,0
20240514,182900,51132770,8590,8590,8590,8590,0
20240514,182800,51132770,8590,8590,8590,8590,641
20240514,182700,51132770,8590,8590,8590,8590,0
20240514,182600,51132770,8590,8590,8590,8590,0
20240514,182500,51132770,8590,8590,8590,8590,0
20240514,182400,51132770,8590,8590,8590,8590,0
20240514,182300,51132770,8590,8590,8590,8590,0
20240514,182200,51132770,8590,8590,8590,8590,0
20240514,182100,51132770,8590,8590,8590,8590,0
20240514,182000,51132770,8590,8590,8590,8590,0
20240514,181900,51132770,8590,8590,8590,8590,0
20240514,181800,51132770,8590,8590,8590,8590,0
20240514,181700,51132770,8590,8590,8590,8590,0
20240514,181600,51132770,8590,8590,8590,8590,0
20240514,181500,51132770,8590,8590,8590,8590,0
20240514,181400,51132770,8590,8590,8590,8590,0
20240514,181300,51132770,8590,8590,8590,8590,0
20240514,181200,51132770,8590,8590,8590,8590,0
20240514,181100,51132770,8590,8590,8590,8590,0
20240514,181000,51132770,8590,8590,8590,8590,0
20240514,180900,51132770,8590,8590,8590,8590,0
20240514,180800,51132770,8590,8590,8590,8590,0
20240514,180700,51132770,8590,8590,8590,8590,0
20240514,180600,51132770,8590,8590,8590,8590,0
20240514,180500,51132770,8590,8590,8590,8590,0
20240514,180400,51132770,8590,8590,8590,8590,0
20240514,180300,51132770,8590,8590,8590,8590,0
20240514,180200,51132770,8590,8590,8590,8590,0
20240514,180100,51132770,8590,8590,8590,8590,0
20240514,180000,51132770,8590,8590,8590,8590,0
20240514,175900,51132770,8590,8590,8590,8590,0
20240514,175800,51132770,8590,8590,8590,8590,641
20240514,175700,51132770,8590,8590,8590,8590,0
20240514,175600,51132770,8590,8590,8590,8590,0
20240514,175500,51132770,8590,8590,8590,8590,0
20240514,175400,51132770,8590,8590,8590,8590,0
20240514,175300,51132770,8590,8590,8590,8590,0
20240514,175200,51132770,8590,8590,8590,8590,0
20240514,175100,51132770,8590,8590,8590,8590,0
20240514,175000,51132770,8590,8590,8590,8590,0
20240514,174900,51132770,8590,8590,8590,8590,0
20240514,174800,51132770,8590,8590,8590,8590,0
20240514,174700,51132770,8590,8590,8590,8590,0
20240514,174600,51132770,8590,8590,8590,8590,0
20240514,174500,51132770,8590,8590,8590,8590,0
20240514,174400,51132770,8590,8590,8590,8590,0
20240514,174300,51132770,8590,8590,8590,8590,0
20240514,174200,51132770,8590,8590,8590,8590,0
20240514,174100,51132770,8590,8590,8590,8590,0
20240514,174000,51132770,8590,8590,8590,8590,0
20240514,173900,51132770,8590,8590,8590,8590,0
20240514,173800,51132770,8590,8590,8590,8590,0
20240514,173700,51132770,8590,8590,8590,8590,0
20240514,173600,51132770,8590,8590,8590,8590,0
20240514,173500,51132770,8590,8590,8590,8590,0
20240514,173400,51132770,8590,8590,8590,8590,0
20240514,173300,51132770,8590,8590,8590,8590,0
20240514,173200,51132770,8590,8590,8590,8590,0
20240514,173100,51132770,8590,8590,8590,8590,0
20240514,173000,51132770,8590,8590,8590,8590,0
20240514,172900,51132770,8590,8590,8590,8590,0
20240514,172800,51132770,8590,8590,8590,8590,641
20240514,172700,51132770,8590,8590,8590,8590,0
20240514,172600,51132770,8590,8590,8590,8590,0
20240514,172500,51132770,8590,8590,8590,8590,0
20240514,172400,51132770,8590,8590,8590,8590,0
20240514,172300,51132770,8590,8590,8590,8590,0
20240514,172200,51132770,8590,8590,8590,8590,0
20240514,172100,51132770,8590,8590,8590,8590,0
20240514,172000,51132770,8590,8590,8590,8590,0
20240514,171900,51132770,8590,8590,8590,8590,0
20240514,171800,51132770,8590,8590,8590,8590,0
20240514,171700,51132770,8590,8590,8590,8590,0
20240514,171600,51132770,8590,8590,8590,8590,0
20240514,171500,51132770,8590,8590,8590,8590,0
20240514,171400,51132770,8590,8590,8590,8590,0
20240514,171300,51132770,8590,8590,8590,8590,0
20240514,171200,51132770,8590,8590,8590,8590,0
20240514,171100,51132770,8590,8590,8590,8590,0
20240514,171000,51132770,8590,8590,8590,8590,0
20240514,170900,51132770,8590,8590,8590,8590,0
20240514,170800,51132770,8590,8590,8590,8590,0
20240514,170700,51132770,8590,8590,8590,8590,0
20240514,170600,51132770,8590,8590,8590,8590,0
20240514,170500,51132770,8590,8590,8590,8590,0
20240514,170400,51132770,8590,8590,8590,8590,0
20240514,170300,51132770,8590,8590,8590,8590,0
20240514,170200,51132770,8590,8590,8590,8590,0
20240514,170100,51132770,8590,8590,8590,8590,0
20240514,170000,51132770,8590,8590,8590,8590,0
20240514,165900,51132770,8590,8590,8590,8590,0
20240514,165800,51132770,8590,8590,8590,8590,641
20240514,165700,51132770,8590,8590,8590,8590,0
20240514,165600,51132770,8590,8590,8590,8590,0
20240514,165500,51132770,8590,8590,8590,8590,0
20240514,165400,51132770,8590,8590,8590,8590,0
20240514,165300,51132770,8590,8590,8590,8590,0
20240514,165200,51132770,8590,8590,8590,8590,0
20240514,165100,51132770,8590,8590,8590,8590,0
20240514,165000,51132770,8590,8590,8590,8590,0
20240514,164900,51132770,8590,8590,8590,8590,0
20240514,164800,51132770,8590,8590,8590,8590,0
20240514,164700,51132770,8590,8590,8590,8590,0
20240514,164600,51132770,8590,8590,8590,8590,0
20240514,164500,51132770,8590,8590,8590,8590,0
20240514,164400,51132770,8590,8590,8590,8590,0
20240514,164300,51132770,8590,8590,8590,8590,0
20240514,164200,51132770,8590,8590,8590,8590,0
20240514,164100,51132770,8590,8590,8590,8590,0
20240514,164000,51132770,8590,8590,8590,8590,0
20240514,163900,51132770,8590,8590,8590,8590,0
20240514,163800,51132770,8590,8590,8590,8590,0
20240514,163700,51132770,8590,8590,8590,8590,0
20240514,163600,51132770,8590,8590,8590,8590,0
20240514,163500,51132770,8590,8590,8590,8590,0
20240514,163400,51132770,8590,8590,8590,8590,0
20240514,163300,51132770,8590,8590,8590,8590,0
20240514,163200,51132770,8590,8590,8590,8590,0
20240514,163100,51132770,8590,8590,8590,8590,0
20240514,163000,51132770,8590,8590,8590,8590,0
20240514,162900,51132770,8590,8590,8590,8590,0
20240514,162800,51132770,8590,8590,8590,8590,641
20240514,162700,51132770,8590,8590,8590,8590,0
20240514,162600,51132770,8590,8590,8590,8590,0
20240514,162500,51132770,8590,8590,8590,8590,0
20240514,162400,51132770,8590,8590,8590,8590,0
20240514,162300,51132770,8590,8590,8590,8590,0
20240514,162200,51132770,8590,8590,8590,8590,0
20240514,162100,51132770,8590,8590,8590,8590,0
20240514,162000,51132770,8590,8590,8590,8590,0
20240514,161900,51132770,8590,8590,8590,8590,0
20240514,161800,51132770,8590,8590,8590,8590,0
20240514,161700,51132770,8590,8590,8590,8590,0
20240514,161600,51132770,8590,8590,8590,8590,0
20240514,161500,51132770,8590,8590,8590,8590,0
20240514,161400,51132770,8590,8590,8590,8590,0
20240514,161300,51132770,8590,8590,8590,8590,0
20240514,161200,51132770,8590,8590,8590,8590,0
20240514,161100,51132770,8590,8590,8590,8590,0
20240514,161000,51132770,8590,8590,8590,8590,0
20240514,160900,51132770,8590,8590,8590,8590,0
20240514,160800,51132770,8590,8590,8590,8590,0
20240514,160700,51132770,8590,8590,8590,8590,0
20240514,160600,51132770,8590,8590,8590,8590,0
20240514,160500,51132770,8590,8590,8590,8590,0
20240514,160400,51132770,8590,8590,8590,8590,0
20240514,160300,51132770,8590,8590,8590,8590,0
20240514,160200,51132770,8590,8590,8590,8590,0
20240514,160100,51132770,8590,8590,8590,8590,0
20240514,160000,51132770,8590,8590,8590,8590,0
20240514,155900,51132770,8590,8590,8590,8590,0
20240514,155800,51132770,8590,8590,8590,8590,641
20240514,155700,51132770,8590,8590,8590,8590,0
20240514,155600,51132770,8590,8590,8590,8590,0
20240514,155500,51132770,8590,8590,8590,8590,0
20240514,155400,51132770,8590,8590,8590,8590,0
20240514,155300,51132770,8590,8590,8590,8590,0
20240514,155200,51132770,8590,8590,8590,8590,0
20240514,155100,51132770,8590,8590,8590,8590,0
20240514,155000,51132770,8590,8590,8590,8590,0
20240514,154900,51132770,8590,8590,8590,8590,0
20240514,154800,51132770,8590,8590,8590,8590,0
20240514,154700,51132770,8590,8590,8590,8590,0
20240514,154600,51132770,8590,8590,8590,8590,0
20240514,154500,51132770,8590,8590,8590,8590,0
20240514,154400,51132770,8590,8590,8590,8590,0
20240514,154300,51132770,8590,8590,8590,8590,0
20240514,154200,51132770,8590,8590,8590,8590,0
20240514,154100,51132770,8590,8590,8590,8590,0
20240514,154000,51132770,8590,8590,8590,8590,0
20240514,153900,51132770,8590,8590,8590,8590,0
20240514,153800,51132770,8590,8590,8590,8590,0
20240514,153700,51132770,8590,8590,8590,8590,0
20240514,153600,51132770,8590,8590,8590,8590,0
20240514,153500,51132770,8590,8590,8590,8590,0
20240514,153400,51132770,8590,8590,8590,8590,0
20240514,153300,51132770,8590,8590,8590,8590,0
20240514,153200,51132770,8590,8590,8590,8590,0
20240514,153100,51132770,8590,8590,8590,8590,0
20240514,153000,51132770,8590,8590,8590,8590,641
20240514,152900,45626580,8600,8600,8600,8600,0
20240514,152800,45626580,8600,8600,8600,8600,0
20240514,152700,45626580,8600,8600,8600,8600,0
20240514,152600,45626580,8600,8600,8600,8600,0
20240514,152500,45626580,8600,8600,8600,8600,0
20240514,152400,45626580,8600,8600,8600,8600,0
20240514,152300,45626580,8600,8600,8600,8600,0
20240514,152200,45626580,8600,8600,8600,8600,0
20240514,152100,45626580,8600,8600,8600,8600,0
20240514,152000,45626580,8600,8600,8600,8600,0
20240514,151900,45626580,8600,8590,8600,8590,33
20240514,151800,45343090,8590,8590,8590,8590,0
20240514,151700,45343090,8590,8580,8590,8580,50
20240514,151600,44913820,8530,8540,8540,8530,40
20240514,151500,44572520,8580,8590,8590,8580,5
20240514,151400,44529580,8600,8600,8600,8600,0
20240514,151300,44529580,8600,8600,8600,8600,0
20240514,151200,44529580,8600,8600,8600,8600,0
20240514,151100,44529580,8600,8600,8600,8600,1
20240514,151000,44520980,8580,8580,8580,8580,107
20240514,150900,43602920,8600,8600,8600,8600,0
20240514,150800,43602920,8600,8600,8600,8600,0
20240514,150700,43602920,8600,8600,8600,8600,0
20240514,150600,43602920,8600,8600,8600,8600,0
20240514,150500,43602920,8600,8600,8600,8600,0
20240514,150400,43602920,8600,8600,8600,8600,0
20240514,150300,43602920,8600,8600,8600,8600,1
20240514,150200,43594320,8600,8590,8600,8590,36
20240514,150100,43285070,8540,8540,8540,8540,212
20240514,150000,41474590,8540,8540,8540,8540,0
20240514,145900,41474590,8540,8540,8540,8540,0
20240514,145800,41474590,8540,8540,8540,8540,0
20240514,145700,41474590,8540,8540,8540,8540,0
20240514,145600,41474590,8540,8540,8540,8540,0
20240514,145500,41474590,8540,8540,8540,8540,5
20240514,145400,41431890,8540,8540,8540,8540,0
20240514,145300,41431890,8540,8540,8540,8540,0
20240514,145200,41431890,8540,8540,8540,8540,0
20240514,145100,41431890,8540,8540,8540,8540,0
20240514,145000,41431890,8540,8540,8540,8540,0
20240514,144900,41431890,8540,8540,8540,8540,5
20240514,144800,41389190,8550,8550,8550,8550,0
20240514,144700,41389190,8550,8550,8550,8550,0
20240514,144600,41389190,8550,8550,8550,8550,1
20240514,144500,41380640,8550,8550,8550,8550,0
20240514,144400,41380640,8550,8550,8550,8550,0
20240514,144300,41380640,8550,8550,8550,8550,0
20240514,144200,41380640,8550,8550,8550,8550,0
20240514,144100,41380640,8550,8550,8550,8550,0
20240514,144000,41380640,8550,8550,8550,8550,0
20240514,143900,41380640,8550,8550,8550,8550,0
20240514,143800,41380640,8550,8550,8550,8550,18
20240514,143700,41226740,8520,8520,8520,8520,0
20240514,143600,41226740,8520,8520,8520,8520,0
20240514,143500,41226740,8520,8520,8520,8520,0
20240514,143400,41226740,8520,8520,8520,8520,150
20240514,143300,39948740,8550,8550,8550,8550,10
20240514,143200,39863240,8510,8530,8530,8510,150
20240514,143100,38584440,8560,8560,8560,8560,0
20240514,143000,38584440,8560,8590,8590,8510,741
20240514,142900,32272790,8590,8590,8590,8590,0
20240514,142800,32272790,8590,8590,8590,8590,0
20240514,142700,32272790,8590,8590,8590,8590,0
20240514,142600,32272790,8590,8590,8590,8590,0
20240514,142500,32272790,8590,8590,8590,8590,0
20240514,142400,32272790,8590,8590,8590,8590,0
20240514,142300,32272790,8590,8590,8590,8590,0
20240514,142200,32272790,8590,8590,8590,8590,0
20240514,142100,32272790,8590,8590,8590,8590,0
20240514,142000,32272790,8590,8590,8590,8590,0
20240514,141900,32272790,8590,8590,8590,8590,0
20240514,141800,32272790,8590,8590,8590,8590,0
20240514,141700,32272790,8590,8590,8590,8590,0
20240514,141600,32272790,8590,8590,8590,8590,0
20240514,141500,32272790,8590,8590,8590,8590,0
20240514,141400,32272790,8590,8590,8590,8590,0
20240514,141300,32272790,8590,8590,8590,8590,0
20240514,141200,32272790,8590,8590,8590,8590,0
20240514,141100,32272790,8590,8590,8590,8590,0
20240514,141000,32272790,8590,8590,8590,8590,0
20240514,140900,32272790,8590,8590,8590,8590,0
20240514,140800,32272790,8590,8590,8590,8590,0
20240514,140700,32272790,8590,8590,8590,8590,0
20240514,140600,32272790,8590,8590,8590,8590,0
20240514,140500,32272790,8590,8590,8590,8590,0
20240514,140400,32272790,8590,8590,8590,8590,0
20240514,140300,32272790,8590,8590,8590,8590,0
20240514,140200,32272790,8590,8590,8590,8590,0
20240514,140100,32272790,8590,8590,8590,8590,0
20240514,140000,32272790,8590,8590,8590,8590,0
20240514,135900,32272790,8590,8590,8590,8590,0
20240514,135800,32272790,8590,8590,8590,8590,0
20240514,135700,32272790,8590,8590,8590,8590,0
20240514,135600,32272790,8590,8590,8590,8590,0
20240514,135500,32272790,8590,8590,8590,8590,0
20240514,135400,32272790,8590,8590,8590,8590,0
20240514,135300,32272790,8590,8590,8590,8590,0
20240514,135200,32272790,8590,8590,8590,8590,0
20240514,135100,32272790,8590,8590,8590,8590,0
20240514,135000,32272790,8590,8590,8590,8590,0
20240514,134900,32272790,8590,8590,8590,8590,0
20240514,134800,32272790,8590,8590,8590,8590,0
20240514,134700,32272790,8590,8590,8590,8590,0
20240514,134600,32272790,8590,8590,8590,8590,0
20240514,134500,32272790,8590,8590,8590,8590,0
20240514,134400,32272790,8590,8590,8590,8590,0
20240514,134300,32272790,8590,8590,8590,8590,0
20240514,134200,32272790,8590,8590,8590,8590,0
20240514,134100,32272790,8590,8590,8590,8590,0
20240514,134000,32272790,8590,8590,8590,8590,0
20240514,133900,32272790,8590,8590,8590,8590,0
20240514,133800,32272790,8590,8590,8590,8590,0
20240514,133700,32272790,8590,8590,8590,8590,1
20240514,133600,32264200,8590,8590,8590,8590,100
20240514,133500,31405200,8590,8590,8590,8590,0
20240514,133400,31405200,8590,8590,8590,8590,0
20240514,133300,31405200,8590,8590,8590,8590,0
20240514,133200,31405200,8590,8590,8590,8590,0
20240514,133100,31405200,8590,8590,8590,8590,0
20240514,133000,31405200,8590,8590,8590,8590,0
20240514,132900,31405200,8590,8590,8590,8590,0
20240514,132800,31405200,8590,8590,8590,8590,0
20240514,132700,31405200,8590,8590,8590,8590,0
20240514,132600,31405200,8590,8590,8590,8590,0
20240514,132500,31405200,8590,8590,8590,8590,0
20240514,132400,31405200,8590,8590,8590,8590,0
20240514,132300,31405200,8590,8590,8590,8590,0
20240514,132200,31405200,8590,8590,8590,8590,0
20240514,132100,31405200,8590,8590,8590,8590,0
20240514,132000,31405200,8590,8590,8590,8590,0
20240514,131900,31405200,8590,8590,8590,8590,0
20240514,131800,31405200,8590,8590,8590,8590,0
20240514,131700,31405200,8590,8590,8590,8590,0
20240514,131600,31405200,8590,8590,8590,8590,0
20240514,131500,31405200,8590,8590,8590,8590,0
20240514,131400,31405200,8590,8590,8590,8590,0
20240514,131300,31405200,8590,8590,8590,8590,0
20240514,131200,31405200,8590,8590,8590,8590,0
20240514,131100,31405200,8590,8590,8590,8590,0
20240514,131000,31405200,8590,8590,8590,8590,0
20240514,130900,31405200,8590,8590,8590,8590,0
20240514,130800,31405200,8590,8590,8590,8590,0
20240514,130700,31405200,8590,8590,8590,8590,0
20240514,130600,31405200,8590,8590,8590,8590,0
20240514,130500,31405200,8590,8590,8590,8590,0
20240514,130400,31405200,8590,8590,8590,8590,0
20240514,130300,31405200,8590,8590,8590,8590,0
20240514,130200,31405200,8590,8590,8590,8590,0
20240514,130100,31405200,8590,8590,8590,8590,0
20240514,130000,31405200,8590,8590,8590,8590,0
20240514,125900,31405200,8590,8590,8590,8590,0
20240514,125800,31405200,8590,8590,8590,8590,0
20240514,125700,31405200,8590,8590,8590,8590,0
20240514,125600,31405200,8590,8590,8590,8590,0
20240514,125500,31405200,8590,8590,8590,8590,0
20240514,125400,31405200,8590,8590,8590,8590,0
20240514,125300,31405200,8590,8590,8590,8590,0
20240514,125200,31405200,8590,8590,8590,8590,0
20240514,125100,31405200,8590,8590,8590,8590,0
20240514,125000,31405200,8590,8590,8590,8590,0
20240514,124900,31405200,8590,8590,8590,8590,0
20240514,124800,31405200,8590,8590,8590,8590,0
20240514,124700,31405200,8590,8590,8590,8590,0
20240514,124600,31405200,8590,8590,8590,8590,0
20240514,124500,31405200,8590,8590,8590,8590,0
20240514,124400,31405200,8590,8590,8590,8590,133
20240514,124300,30262730,8590,8590,8590,8590,0
20240514,124200,30262730,8590,8590,8590,8590,0
20240514,124100,30262730,8590,8590,8590,8590,0
20240514,124000,30262730,8590,8590,8590,8590,0
20240514,123900,30262730,8590,8590,8590,8590,0
20240514,123800,30262730,8590,8590,8590,8590,0
20240514,123700,30262730,8590,8590,8590,8590,0
20240514,123600,30262730,8590,8590,8590,8590,0
20240514,123500,30262730,8590,8590,8590,8590,0
20240514,123400,30262730,8590,8590,8590,8590,6
20240514,123300,30211190,8590,8590,8590,8590,1
20240514,123200,30202600,8560,8560,8560,8560,0
20240514,123100,30202600,8560,8560,8560,8560,0
20240514,123000,30202600,8560,8560,8560,8560,0
20240514,122900,30202600,8560,8560,8560,8560,0
20240514,122800,30202600,8560,8540,8560,8520,213
20240514,122700,28385880,8570,8570,8570,8570,0
20240514,122600,28385880,8570,8570,8570,8570,0
20240514,122500,28385880,8570,8570,8570,8570,0
20240514,122400,28385880,8570,8570,8570,8570,1
20240514,122300,28377310,8570,8570,8570,8570,0
20240514,122200,28377310,8570,8590,8590,8520,525
20240514,122100,23895320,8590,8590,8590,8590,0
20240514,122000,23895320,8590,8590,8590,8590,0
20240514,121900,23895320,8590,8590,8590,8590,0
20240514,121800,23895320,8590,8590,8590,8590,0
20240514,121700,23895320,8590,8590,8590,8590,0
20240514,121600,23895320,8590,8590,8590,8590,0
20240514,121500,23895320,8590,8590,8590,8590,0
20240514,121400,23895320,8590,8590,8590,8590,0
20240514,121300,23895320,8590,8590,8590,8590,0
20240514,121200,23895320,8590,8590,8590,8590,0
20240514,121100,23895320,8590,8590,8590,8590,0
20240514,121000,23895320,8590,8590,8590,8590,0
20240514,120900,23895320,8590,8590,8590,8590,0
20240514,120800,23895320,8590,8590,8590,8590,6
20240514,120700,23843780,8590,8590,8590,8590,0
20240514,120600,23843780,8590,8590,8590,8590,0
20240514,120500,23843780,8590,8590,8590,8590,0
20240514,120400,23843780,8590,8590,8590,8590,0
20240514,120300,23843780,8590,8590,8590,8590,0
20240514,120200,23843780,8590,8590,8590,8590,0
20240514,120100,23843780,8590,8590,8590,8590,0
20240514,120000,23843780,8590,8590,8590,8590,0
20240514,115900,23843780,8590,8590,8590,8590,0
20240514,115800,23843780,8590,8590,8590,8590,0
20240514,115700,23843780,8590,8590,8590,8590,0
20240514,115600,23843780,8590,8590,8590,8590,0
20240514,115500,23843780,8590,8590,8590,8590,0
20240514,115400,23843780,8590,8590,8590,8590,0
20240514,115300,23843780,8590,8590,8590,8590,0
20240514,115200,23843780,8590,8590,8590,8590,0
20240514,115100,23843780,8590,8590,8590,8590,0
20240514,115000,23843780,8590,8590,8590,8590,0
20240514,114900,23843780,8590,8590,8590,8590,0
20240514,114800,23843780,8590,8590,8590,8590,0
20240514,114700,23843780,8590,8590,8590,8590,0
20240514,114600,23843780,8590,8590,8590,8590,20
20240514,114500,23671980,8580,8580,8580,8580,0
20240514,114400,23671980,8580,8580,8580,8580,0
20240514,114300,23671980,8580,8580,8580,8580,0
20240514,114200,23671980,8580,8580,8580,8580,0
20240514,114100,23671980,8580,8580,8580,8580,0
20240514,114000,23671980,8580,8580,8580,8580,0
20240514,113900,23671980,8580,8580,8580,8580,0
20240514,113800,23671980,8580,8580,8580,8580,0
20240514,113700,23671980,8580,8580,8580,8580,0
20240514,113600,23671980,8580,8580,8580,8580,0
20240514,113500,23671980,8580,8580,8580,8580,0
20240514,113400,23671980,8580,8580,8580,8580,0
20240514,113300,23671980,8580,8580,8580,8580,0
20240514,113200,23671980,8580,8580,8580,8580,0
20240514,113100,23671980,8580,8580,8580,8580,0
20240514,113000,23671980,8580,8580,8580,8580,0
20240514,112900,23671980,8580,8580,8580,8580,0
20240514,112800,23671980,8580,8580,8580,8580,0
20240514,112700,23671980,8580,8580,8580,8580,0
20240514,112600,23671980,8580,8580,8580,8580,0
20240514,112500,23671980,8580,8580,8580,8580,0
20240514,112400,23671980,8580,8580,8580,8580,0
20240514,112300,23671980,8580,8580,8580,8580,0
20240514,112200,23671980,8580,8580,8580,8580,0
20240514,112100,23671980,8580,8580,8580,8580,0
20240514,112000,23671980,8580,8580,8580,8580,0
20240514,111900,23671980,8580,8580,8580,8580,0
20240514,111800,23671980,8580,8580,8580,8580,0
20240514,111700,23671980,8580,8580,8580,8580,0
20240514,111600,23671980,8580,8580,8580,8580,0
20240514,111500,23671980,8580,8580,8580,8580,150
20240514,111400,22384980,8600,8600,8600,8600,0
20240514,111300,22384980,8600,8600,8600,8600,1
20240514,111200,22376380,8600,8600,8600,8600,1
20240514,111100,22367780,8580,8580,8580,8580,0
20240514,111000,22367780,8580,8580,8580,8580,0
20240514,110900,22367780,8580,8580,8580,8580,0
20240514,110800,22367780,8580,8580,8580,8580,30
20240514,110700,22110380,8590,8590,8590,8590,0
20240514,110600,22110380,8590,8580,8590,8580,29
20240514,110500,21861490,8590,8590,8590,8590,0
20240514,110400,21861490,8590,8590,8590,8590,0
20240514,110300,21861490,8590,8590,8590,8590,0
20240514,110200,21861490,8590,8590,8590,8590,0
20240514,110100,21861490,8590,8590,8590,8590,0
20240514,110000,21861490,8590,8590,8590,8590,0
20240514,105900,21861490,8590,8590,8590,8590,0
20240514,105800,21861490,8590,8590,8590,8590,0
20240514,105700,21861490,8590,8590,8590,8590,0
20240514,105600,21861490,8590,8590,8590,8590,0
20240514,105500,21861490,8590,8590,8590,8590,0
20240514,105400,21861490,8590,8590,8590,8590,0
20240514,105300,21861490,8590,8590,8590,8590,0
20240514,105200,21861490,8590,8590,8590,8590,0
20240514,105100,21861490,8590,8590,8590,8590,0
20240514,105000,21861490,8590,8590,8590,8590,0
20240514,104900,21861490,8590,8590,8590,8590,0
20240514,104800,21861490,8590,8590,8590,8590,0
20240514,104700,21861490,8590,8590,8590,8590,0
20240514,104600,21861490,8590,8590,8590,8590,0
20240514,104500,21861490,8590,8590,8590,8590,0
20240514,104400,21861490,8590,8590,8590,8590,0
20240514,104300,21861490,8590,8590,8590,8590,0
20240514,104200,21861490,8590,8590,8590,8590,0
20240514,104100,21861490,8590,8590,8590,8590,0
20240514,104000,21861490,8590,8590,8590,8590,0
20240514,103900,21861490,8590,8590,8590,8590,0
20240514,103800,21861490,8590,8590,8590,8590,0
20240514,103700,21861490,8590,8590,8590,8590,0
20240514,103600,21861490,8590,8590,8590,8590,0
20240514,103500,21861490,8590,8590,8590,8590,0
20240514,103400,21861490,8590,8590,8590,8590,0
20240514,103300,21861490,8590,8590,8590,8590,0
20240514,103200,21861490,8590,8590,8590,8590,0
20240514,103100,21861490,8590,8590,8590,8590,0
20240514,103000,21861490,8590,8590,8590,8590,0
20240514,102900,21861490,8590,8590,8590,8590,1
20240514,102800,21852900,8600,8600,8600,8600,0
20240514,102700,21852900,8600,8600,8600,8600,0
20240514,102600,21852900,8600,8600,8600,8600,0
20240514,102500,21852900,8600,8600,8600,8600,0
20240514,102400,21852900,8600,8600,8600,8600,0
20240514,102300,21852900,8600,8600,8600,8600,0
20240514,102200,21852900,8600,8600,8600,8600,0
20240514,102100,21852900,8600,8600,8600,8600,0
20240514,102000,21852900,8600,8600,8600,8600,0
20240514,101900,21852900,8600,8600,8600,8600,0
20240514,101800,21852900,8600,8600,8600,8600,58
20240514,101700,21354100,8530,8530,8530,8530,23
20240514,101600,21157910,8600,8600,8600,8600,0
20240514,101500,21157910,8600,8600,8600,8600,0
20240514,101400,21157910,8600,8600,8600,8600,0
20240514,101300,21157910,8600,8600,8600,8600,0
20240514,101200,21157910,8600,8600,8600,8600,0
20240514,101100,21157910,8600,8600,8600,8600,0
20240514,101000,21157910,8600,8600,8600,8600,0
20240514,100900,21157910,8600,8600,8600,8600,0
20240514,100800,21157910,8600,8600,8600,8600,0
20240514,100700,21157910,8600,8600,8600,8600,0
20240514,100600,21157910,8600,8600,8600,8600,0
20240514,100500,21157910,8600,8600,8600,8600,0
20240514,100400,21157910,8600,8600,8600,8600,0
20240514,100300,21157910,8600,8520,8600,8520,1769
20240514,100200,6063050,8520,8520,8520,8520,0
20240514,100100,6063050,8520,8520,8520,8520,12
20240514,100000,5960810,8570,8570,8570,8570,0
20240514,095900,5960810,8570,8570,8570,8570,0
20240514,095800,5960810,8570,8570,8570,8570,1
20240514,095700,5952240,8510,8510,8510,8510,0
20240514,095600,5952240,8510,8510,8510,8510,0
20240514,095500,5952240,8510,8510,8510,8510,0
20240514,095400,5952240,8510,8510,8510,8510,0
20240514,095300,5952240,8510,8510,8510,8510,0
20240514,095200,5952240,8510,8510,8510,8510,0
20240514,095100,5952240,8510,8510,8510,8510,0
20240514,095000,5952240,8510,8510,8510,8510,0
20240514,094900,5952240,8510,8510,8510,8510,0
20240514,094800,5952240,8510,8510,8510,8510,0
20240514,094700,5952240,8510,8510,8510,8510,0
20240514,094600,5952240,8510,8510,8510,8510,0
20240514,094500,5952240,8510,8510,8510,8510,0
20240514,094400,5952240,8510,8510,8510,8510,0
20240514,094300,5952240,8510,8510,8510,8510,0
20240514,094200,5952240,8510,8510,8510,8510,0
20240514,094100,5952240,8510,8510,8510,8510,0
20240514,094000,5952240,8510,8510,8510,8510,1
20240514,093900,5943730,8540,8540,8540,8540,0
20240514,093800,5943730,8540,8540,8540,8540,0
20240514,093700,5943730,8540,8540,8540,8540,4
20240514,093600,5909570,8540,8540,8540,8540,0
20240514,093500,5909570,8540,8540,8540,8540,0
20240514,093400,5909570,8540,8540,8540,8540,0
20240514,093300,5909570,8540,8540,8540,8540,49
20240514,093200,5491110,8580,8580,8580,8580,0
20240514,093100,5491110,8580,8580,8580,8580,0
20240514,093000,5491110,8580,8580,8580,8580,1
20240514,092900,5482530,8580,8580,8580,8580,0
20240514,092800,5482530,8580,8580,8580,8580,0
20240514,092700,5482530,8580,8580,8580,8580,0
20240514,092600,5482530,8580,8580,8580,8580,0
20240514,092500,5482530,8580,8580,8580,8580,0
20240514,092400,5482530,8580,8580,8580,8580,0
20240514,092300,5482530,8580,8580,8580,8580,0
20240514,092200,5482530,8580,8580,8580,8580,2
20240514,092100,5465370,8600,8600,8600,8600,0
20240514,092000,5465370,8600,8600,8600,8600,0
20240514,091900,5465370,8600,8600,8600,8600,0
20240514,091800,5465370,8600,8600,8600,8600,0
20240514,091700,5465370,8600,8600,8600,8600,0
20240514,091600,5465370,8600,8600,8600,8600,0
20240514,091500,5465370,8600,8600,8600,8600,0
20240514,091400,5465370,8600,8600,8600,8600,0
20240514,091300,5465370,8600,8600,8600,8600,0
20240514,091200,5465370,8600,8550,8600,8430,590
20240514,091100,455730,8580,8580,8580,8580,0
20240514,091000,455730,8580,8580,8580,8580,1
20240514,090900,447150,8580,8580,8580,8580,0
20240514,090800,447150,8580,8580,8580,8580,0
20240514,090700,447150,8580,8580,8580,8580,0
20240514,090600,447150,8580,8580,8580,8580,0
20240514,090500,447150,8580,8580,8580,8580,0
20240514,090400,447150,8580,8580,8580,8580,1
20240514,090300,438570,8580,8580,8580,8580,0
20240514,090200,438570,8580,8580,8580,8580,0
20240514,090100,438570,8580,8580,8580,8580,0
20240514,090000,438570,8580,8600,8600,8580,51