KissMeData/032620/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,191200,869984190,4870,4870,4870,4870,17830
20240514,191100,869984190,4870,4870,4870,4870,0
20240514,191000,869984190,4870,4870,4870,4870,0
20240514,190900,869984190,4870,4870,4870,4870,0
20240514,190800,869984190,4870,4870,4870,4870,0
20240514,190700,869984190,4870,4870,4870,4870,0
20240514,190600,869984190,4870,4870,4870,4870,0
20240514,190500,869984190,4870,4870,4870,4870,0
20240514,190400,869984190,4870,4870,4870,4870,0
20240514,190300,869984190,4870,4870,4870,4870,0
20240514,190200,869984190,4870,4870,4870,4870,0
20240514,190100,869984190,4870,4870,4870,4870,0
20240514,190000,869984190,4870,4870,4870,4870,0
20240514,185900,869984190,4870,4870,4870,4870,0
20240514,185800,869984190,4870,4870,4870,4870,0
20240514,185700,869984190,4870,4870,4870,4870,0
20240514,185600,869984190,4870,4870,4870,4870,0
20240514,185500,869984190,4870,4870,4870,4870,0
20240514,185400,869984190,4870,4870,4870,4870,0
20240514,185300,869984190,4870,4870,4870,4870,0
20240514,185200,869984190,4870,4870,4870,4870,0
20240514,185100,869984190,4870,4870,4870,4870,0
20240514,185000,869984190,4870,4870,4870,4870,0
20240514,184900,869984190,4870,4870,4870,4870,0
20240514,184800,869984190,4870,4870,4870,4870,0
20240514,184700,869984190,4870,4870,4870,4870,0
20240514,184600,869984190,4870,4870,4870,4870,0
20240514,184500,869984190,4870,4870,4870,4870,0
20240514,184400,869984190,4870,4870,4870,4870,0
20240514,184300,869984190,4870,4870,4870,4870,0
20240514,184200,869984190,4870,4870,4870,4870,17830
20240514,184100,869984190,4870,4870,4870,4870,0
20240514,184000,869984190,4870,4870,4870,4870,0
20240514,183900,869984190,4870,4870,4870,4870,0
20240514,183800,869984190,4870,4870,4870,4870,0
20240514,183700,869984190,4870,4870,4870,4870,0
20240514,183600,869984190,4870,4870,4870,4870,0
20240514,183500,869984190,4870,4870,4870,4870,0
20240514,183400,869984190,4870,4870,4870,4870,0
20240514,183300,869984190,4870,4870,4870,4870,0
20240514,183200,869984190,4870,4870,4870,4870,0
20240514,183100,869984190,4870,4870,4870,4870,0
20240514,183000,869984190,4870,4870,4870,4870,0
20240514,182900,869984190,4870,4870,4870,4870,0
20240514,182800,869984190,4870,4870,4870,4870,0
20240514,182700,869984190,4870,4870,4870,4870,0
20240514,182600,869984190,4870,4870,4870,4870,0
20240514,182500,869984190,4870,4870,4870,4870,0
20240514,182400,869984190,4870,4870,4870,4870,0
20240514,182300,869984190,4870,4870,4870,4870,0
20240514,182200,869984190,4870,4870,4870,4870,0
20240514,182100,869984190,4870,4870,4870,4870,0
20240514,182000,869984190,4870,4870,4870,4870,0
20240514,181900,869984190,4870,4870,4870,4870,0
20240514,181800,869984190,4870,4870,4870,4870,0
20240514,181700,869984190,4870,4870,4870,4870,0
20240514,181600,869984190,4870,4870,4870,4870,0
20240514,181500,869984190,4870,4870,4870,4870,0
20240514,181400,869984190,4870,4870,4870,4870,0
20240514,181300,869984190,4870,4870,4870,4870,0
20240514,181200,869984190,4870,4870,4870,4870,17830
20240514,181100,869984190,4870,4870,4870,4870,0
20240514,181000,869984190,4870,4870,4870,4870,0
20240514,180900,869984190,4870,4870,4870,4870,0
20240514,180800,869984190,4870,4870,4870,4870,0
20240514,180700,869984190,4870,4870,4870,4870,0
20240514,180600,869984190,4870,4870,4870,4870,0
20240514,180500,869984190,4870,4870,4870,4870,0
20240514,180400,869984190,4870,4870,4870,4870,0
20240514,180300,869984190,4870,4870,4870,4870,0
20240514,180200,869984190,4870,4870,4870,4870,0
20240514,180100,869984190,4870,4870,4870,4870,0
20240514,180000,869984190,4870,4870,4870,4870,0
20240514,175900,869984190,4870,4870,4870,4870,0
20240514,175800,869984190,4870,4870,4870,4870,0
20240514,175700,869984190,4870,4870,4870,4870,0
20240514,175600,869984190,4870,4870,4870,4870,0
20240514,175500,869984190,4870,4870,4870,4870,0
20240514,175400,869984190,4870,4870,4870,4870,0
20240514,175300,869984190,4870,4870,4870,4870,0
20240514,175200,869984190,4870,4870,4870,4870,0
20240514,175100,869984190,4870,4870,4870,4870,0
20240514,175000,869984190,4870,4870,4870,4870,0
20240514,174900,869984190,4870,4870,4870,4870,0
20240514,174800,869984190,4870,4870,4870,4870,0
20240514,174700,869984190,4870,4870,4870,4870,0
20240514,174600,869984190,4870,4870,4870,4870,0
20240514,174500,869984190,4870,4870,4870,4870,0
20240514,174400,869984190,4870,4870,4870,4870,0
20240514,174300,869984190,4870,4870,4870,4870,0
20240514,174200,869984190,4870,4870,4870,4870,17830
20240514,174100,869984190,4870,4870,4870,4870,0
20240514,174000,869984190,4870,4870,4870,4870,0
20240514,173900,869984190,4870,4870,4870,4870,0
20240514,173800,869984190,4870,4870,4870,4870,0
20240514,173700,869984190,4870,4870,4870,4870,0
20240514,173600,869984190,4870,4870,4870,4870,0
20240514,173500,869984190,4870,4870,4870,4870,0
20240514,173400,869984190,4870,4870,4870,4870,0
20240514,173300,869984190,4870,4870,4870,4870,0
20240514,173200,869984190,4870,4870,4870,4870,0
20240514,173100,869984190,4870,4870,4870,4870,0
20240514,173000,869984190,4870,4870,4870,4870,0
20240514,172900,869984190,4870,4870,4870,4870,0
20240514,172800,869984190,4870,4870,4870,4870,0
20240514,172700,869984190,4870,4870,4870,4870,0
20240514,172600,869984190,4870,4870,4870,4870,0
20240514,172500,869984190,4870,4870,4870,4870,0
20240514,172400,869984190,4870,4870,4870,4870,0
20240514,172300,869984190,4870,4870,4870,4870,0
20240514,172200,869984190,4870,4870,4870,4870,0
20240514,172100,869984190,4870,4870,4870,4870,0
20240514,172000,869984190,4870,4870,4870,4870,0
20240514,171900,869984190,4870,4870,4870,4870,0
20240514,171800,869984190,4870,4870,4870,4870,0
20240514,171700,869984190,4870,4870,4870,4870,0
20240514,171600,869984190,4870,4870,4870,4870,0
20240514,171500,869984190,4870,4870,4870,4870,0
20240514,171400,869984190,4870,4870,4870,4870,0
20240514,171300,869984190,4870,4870,4870,4870,0
20240514,171200,869984190,4870,4870,4870,4870,17830
20240514,171100,869984190,4870,4870,4870,4870,0
20240514,171000,869984190,4870,4870,4870,4870,0
20240514,170900,869984190,4870,4870,4870,4870,0
20240514,170800,869984190,4870,4870,4870,4870,0
20240514,170700,869984190,4870,4870,4870,4870,0
20240514,170600,869984190,4870,4870,4870,4870,0
20240514,170500,869984190,4870,4870,4870,4870,0
20240514,170400,869984190,4870,4870,4870,4870,0
20240514,170300,869984190,4870,4870,4870,4870,0
20240514,170200,869984190,4870,4870,4870,4870,0
20240514,170100,869984190,4870,4870,4870,4870,0
20240514,170000,869984190,4870,4870,4870,4870,0
20240514,165900,869984190,4870,4870,4870,4870,0
20240514,165800,869984190,4870,4870,4870,4870,0
20240514,165700,869984190,4870,4870,4870,4870,0
20240514,165600,869984190,4870,4870,4870,4870,0
20240514,165500,869984190,4870,4870,4870,4870,0
20240514,165400,869984190,4870,4870,4870,4870,0
20240514,165300,869984190,4870,4870,4870,4870,0
20240514,165200,869984190,4870,4870,4870,4870,0
20240514,165100,869984190,4870,4870,4870,4870,0
20240514,165000,869984190,4870,4870,4870,4870,0
20240514,164900,869984190,4870,4870,4870,4870,0
20240514,164800,869984190,4870,4870,4870,4870,0
20240514,164700,869984190,4870,4870,4870,4870,0
20240514,164600,869984190,4870,4870,4870,4870,0
20240514,164500,869984190,4870,4870,4870,4870,0
20240514,164400,869984190,4870,4870,4870,4870,0
20240514,164300,869984190,4870,4870,4870,4870,0
20240514,164200,869984190,4870,4870,4870,4870,17830
20240514,164100,869984190,4870,4870,4870,4870,0
20240514,164000,869984190,4870,4870,4870,4870,0
20240514,163900,869984190,4870,4870,4870,4870,0
20240514,163800,869984190,4870,4870,4870,4870,0
20240514,163700,869984190,4870,4870,4870,4870,0
20240514,163600,869984190,4870,4870,4870,4870,0
20240514,163500,869984190,4870,4870,4870,4870,0
20240514,163400,869984190,4870,4870,4870,4870,0
20240514,163300,869984190,4870,4870,4870,4870,0
20240514,163200,869984190,4870,4870,4870,4870,0
20240514,163100,869984190,4870,4870,4870,4870,0
20240514,163000,869984190,4870,4870,4870,4870,0
20240514,162900,869984190,4870,4870,4870,4870,0
20240514,162800,869984190,4870,4870,4870,4870,0
20240514,162700,869984190,4870,4870,4870,4870,0
20240514,162600,869984190,4870,4870,4870,4870,0
20240514,162500,869984190,4870,4870,4870,4870,0
20240514,162400,869984190,4870,4870,4870,4870,0
20240514,162300,869984190,4870,4870,4870,4870,0
20240514,162200,869984190,4870,4870,4870,4870,0
20240514,162100,869984190,4870,4870,4870,4870,0
20240514,162000,869984190,4870,4870,4870,4870,0
20240514,161900,869984190,4870,4870,4870,4870,0
20240514,161800,869984190,4870,4870,4870,4870,0
20240514,161700,869984190,4870,4870,4870,4870,0
20240514,161600,869984190,4870,4870,4870,4870,0
20240514,161500,869984190,4870,4870,4870,4870,0
20240514,161400,869984190,4870,4870,4870,4870,0
20240514,161300,869984190,4870,4870,4870,4870,0
20240514,161200,869984190,4870,4870,4870,4870,17830
20240514,161100,869984190,4870,4870,4870,4870,0
20240514,161000,869984190,4870,4870,4870,4870,0
20240514,160900,869984190,4870,4870,4870,4870,0
20240514,160800,869984190,4870,4870,4870,4870,0
20240514,160700,869984190,4870,4870,4870,4870,0
20240514,160600,869984190,4870,4870,4870,4870,0
20240514,160500,869984190,4870,4870,4870,4870,0
20240514,160400,869984190,4870,4870,4870,4870,0
20240514,160300,869984190,4870,4870,4870,4870,0
20240514,160200,869984190,4870,4870,4870,4870,0
20240514,160100,869984190,4870,4870,4870,4870,0
20240514,160000,869984190,4870,4870,4870,4870,0
20240514,155900,869984190,4870,4870,4870,4870,0
20240514,155800,869984190,4870,4870,4870,4870,0
20240514,155700,869984190,4870,4870,4870,4870,0
20240514,155600,869984190,4870,4870,4870,4870,0
20240514,155500,869984190,4870,4870,4870,4870,0
20240514,155400,869984190,4870,4870,4870,4870,0
20240514,155300,869984190,4870,4870,4870,4870,0
20240514,155200,869984190,4870,4870,4870,4870,0
20240514,155100,869984190,4870,4870,4870,4870,0
20240514,155000,869984190,4870,4870,4870,4870,0
20240514,154900,869984190,4870,4870,4870,4870,0
20240514,154800,869984190,4870,4870,4870,4870,0
20240514,154700,869984190,4870,4870,4870,4870,0
20240514,154600,869984190,4870,4870,4870,4870,0
20240514,154500,869984190,4870,4870,4870,4870,0
20240514,154400,869984190,4870,4870,4870,4870,0
20240514,154300,869984190,4870,4870,4870,4870,0
20240514,154200,869984190,4870,4870,4870,4870,17830
20240514,154100,869984190,4870,4870,4870,4870,0
20240514,154000,869984190,4870,4870,4870,4870,0
20240514,153900,869984190,4870,4870,4870,4870,0
20240514,153800,869984190,4870,4870,4870,4870,0
20240514,153700,869984190,4870,4870,4870,4870,0
20240514,153600,869984190,4870,4870,4870,4870,0
20240514,153500,869984190,4870,4870,4870,4870,0
20240514,153400,869984190,4870,4870,4870,4870,0
20240514,153300,869984190,4870,4870,4870,4870,0
20240514,153200,869984190,4870,4870,4870,4870,0
20240514,153100,869984190,4870,4870,4870,4870,0
20240514,153000,869984190,4870,4870,4870,4870,17830
20240514,152900,783152090,4900,4900,4900,4900,0
20240514,152800,783152090,4900,4900,4900,4900,0
20240514,152700,783152090,4900,4900,4900,4900,0
20240514,152600,783152090,4900,4900,4900,4900,0
20240514,152500,783152090,4900,4900,4900,4900,0
20240514,152400,783152090,4900,4900,4900,4900,0
20240514,152300,783152090,4900,4900,4900,4900,0
20240514,152200,783152090,4900,4900,4900,4900,0
20240514,152100,783152090,4900,4900,4900,4900,0
20240514,152000,783152090,4900,4900,4900,4900,0
20240514,151900,783152090,4900,4900,4905,4900,1659
20240514,151800,775016860,4905,4895,4905,4895,761
20240514,151700,771288450,4900,4895,4900,4895,102
20240514,151600,770789150,4895,4900,4900,4890,616
20240514,151500,767776850,4885,4900,4900,4885,120
20240514,151400,767189155,4900,4900,4900,4900,27
20240514,151300,767056855,4905,4905,4905,4905,1
20240514,151200,767051950,4905,4905,4910,4905,259
20240514,151100,765781350,4905,4905,4905,4900,1554
20240514,151000,758159115,4900,4900,4900,4900,49
20240514,150900,757919015,4905,4895,4905,4890,3103
20240514,150800,742712335,4900,4900,4900,4900,11
20240514,150700,742658435,4900,4895,4900,4895,50
20240514,150600,742413485,4895,4900,4900,4895,102
20240514,150500,741914185,4895,4895,4895,4895,10
20240514,150400,741865235,4895,4900,4900,4895,1393
20240514,150300,735040850,4895,4895,4900,4895,106
20240514,150200,734521955,4900,4900,4900,4900,1
20240514,150100,734517055,4900,4895,4900,4895,356
20240514,150000,732774385,4895,4880,4895,4880,9
20240514,145900,732730390,4895,4895,4895,4895,0
20240514,145800,732730390,4895,4890,4895,4880,1447
20240514,145700,725661005,4900,4900,4900,4900,0
20240514,145600,725661005,4900,4900,4900,4900,100
20240514,145500,725171005,4900,4900,4900,4900,5
20240514,145400,725146505,4895,4895,4895,4895,639
20240514,145300,722018600,4895,4895,4895,4895,100
20240514,145200,721529100,4885,4890,4890,4885,1732
20240514,145100,713068180,4890,4890,4890,4890,98
20240514,145000,712588960,4890,4890,4890,4890,60
20240514,144900,712295560,4890,4890,4890,4890,416
20240514,144800,710261320,4890,4890,4890,4890,100
20240514,144700,709772320,4890,4890,4890,4880,36
20240514,144600,709596440,4890,4890,4890,4890,0
20240514,144500,709596440,4890,4890,4890,4890,99
20240514,144400,709112330,4890,4890,4890,4890,2
20240514,144300,709102550,4890,4890,4890,4890,0
20240514,144200,709102550,4890,4890,4890,4890,25
20240514,144100,708980300,4890,4895,4895,4875,4982
20240514,144000,684670855,4890,4895,4895,4890,8
20240514,143900,684631710,4890,4890,4890,4890,0
20240514,143800,684631710,4890,4890,4890,4890,0
20240514,143700,684631710,4890,4890,4895,4890,13
20240514,143600,684568105,4885,4885,4885,4885,800
20240514,143500,680660105,4890,4880,4890,4880,877
20240514,143400,676371615,4885,4885,4885,4885,0
20240514,143300,676371615,4885,4885,4885,4885,1005
20240514,143200,671462190,4885,4885,4885,4885,78
20240514,143100,671081160,4885,4885,4885,4880,1503
20240514,143000,663745510,4885,4885,4885,4885,1065
20240514,142900,658542985,4885,4885,4890,4885,250
20240514,142800,657321235,4890,4890,4890,4890,0
20240514,142700,657321235,4890,4890,4890,4890,0
20240514,142600,657321235,4890,4890,4890,4890,5
20240514,142500,657296785,4885,4890,4890,4885,26
20240514,142400,657169655,4890,4890,4890,4890,0
20240514,142300,657169655,4890,4890,4890,4890,325
20240514,142200,655580405,4890,4890,4890,4890,0
20240514,142100,655580405,4890,4890,4890,4890,0
20240514,142000,655580405,4890,4890,4890,4890,0
20240514,141900,655580405,4890,4890,4890,4890,0
20240514,141800,655580405,4890,4890,4890,4890,0
20240514,141700,655580405,4890,4890,4890,4890,61
20240514,141600,655282115,4890,4890,4890,4890,50
20240514,141500,655037615,4890,4890,4890,4890,100
20240514,141400,654548615,4890,4890,4890,4890,0
20240514,141300,654548615,4890,4890,4890,4890,66
20240514,141200,654225875,4885,4885,4885,4885,0
20240514,141100,654225875,4885,4885,4885,4885,200
20240514,141000,653248875,4885,4885,4885,4885,1
20240514,140900,653243990,4885,4885,4885,4885,451
20240514,140800,651040855,4890,4895,4900,4890,1068
20240514,140700,645816910,4895,4890,4895,4890,1175
20240514,140600,640070285,4890,4885,4890,4885,23
20240514,140500,639957820,4885,4885,4885,4885,0
20240514,140400,639957820,4885,4890,4890,4885,200
20240514,140300,638980250,4885,4885,4885,4885,0
20240514,140200,638980250,4885,4885,4885,4885,0
20240514,140100,638980250,4885,4885,4885,4885,0
20240514,140000,638980250,4885,4885,4885,4885,10
20240514,135900,638931400,4890,4890,4890,4890,0
20240514,135800,638931400,4890,4890,4890,4890,550
20240514,135700,636241900,4890,4890,4890,4890,0
20240514,135600,636241900,4890,4895,4900,4890,230
20240514,135500,635116995,4895,4895,4895,4895,244
20240514,135400,633922615,4900,4895,4900,4895,1505
20240514,135300,626553925,4890,4890,4890,4890,1000
20240514,135200,621663925,4890,4890,4890,4890,59
20240514,135100,621375415,4895,4895,4895,4895,0
20240514,135000,621375415,4895,4895,4895,4895,30
20240514,134900,621228565,4895,4885,4895,4885,1502
20240514,134800,613891285,4885,4890,4890,4885,95
20240514,134700,613427165,4885,4885,4885,4885,0
20240514,134600,613427165,4885,4885,4885,4885,1146
20240514,134500,607828955,4890,4890,4890,4890,1
20240514,134400,607824065,4890,4890,4890,4890,0
20240514,134300,607824065,4890,4890,4890,4890,200
20240514,134200,606846065,4890,4890,4890,4890,0
20240514,134100,606846065,4890,4890,4890,4890,2431
20240514,134000,594958475,4890,4890,4890,4890,37
20240514,133900,594777545,4890,4890,4890,4890,52
20240514,133800,594523265,4890,4890,4890,4890,171
20240514,133700,593687075,4890,4890,4890,4890,200
20240514,133600,592709075,4890,4890,4890,4890,100
20240514,133500,592220075,4885,4885,4885,4885,0
20240514,133400,592220075,4885,4900,4900,4885,69
20240514,133300,591882125,4900,4890,4900,4890,3000
20240514,133200,577191250,4885,4885,4885,4885,1
20240514,133100,577186365,4890,4885,4890,4885,400
20240514,133000,575232360,4885,4890,4890,4885,232
20240514,132900,574098775,4890,4890,4890,4890,2
20240514,132800,574088995,4890,4890,4890,4890,344
20240514,132700,572406835,4895,4895,4895,4895,0
20240514,132600,572406835,4895,4890,4895,4890,11
20240514,132500,572353020,4895,4895,4895,4895,0
20240514,132400,572353020,4895,4895,4895,4895,0
20240514,132300,572353020,4895,4895,4895,4895,44
20240514,132200,572137640,4895,4895,4895,4895,0
20240514,132100,572137640,4895,4895,4895,4895,378
20240514,132000,570287330,4900,4900,4900,4900,0
20240514,131900,570287330,4900,4900,4900,4900,260
20240514,131800,569013330,4895,4895,4895,4895,0
20240514,131700,569013330,4895,4895,4895,4895,0
20240514,131600,569013330,4895,4900,4900,4895,117
20240514,131500,568440045,4900,4895,4900,4895,461
20240514,131400,566181905,4890,4890,4890,4890,55
20240514,131300,565912955,4890,4890,4890,4890,0
20240514,131200,565912955,4890,4890,4890,4890,0
20240514,131100,565912955,4890,4885,4890,4885,164
20240514,131000,565111010,4885,4885,4885,4885,0
20240514,130900,565111010,4885,4885,4885,4885,0
20240514,130800,565111010,4885,4885,4885,4885,305
20240514,130700,563621085,4885,4885,4885,4885,1300
20240514,130600,557270585,4885,4885,4885,4885,0
20240514,130500,557270585,4885,4885,4885,4885,0
20240514,130400,557270585,4885,4885,4885,4885,0
20240514,130300,557270585,4885,4885,4885,4885,300
20240514,130200,555805085,4890,4890,4890,4890,0
20240514,130100,555805085,4890,4890,4890,4890,0
20240514,130000,555805085,4890,4890,4890,4890,36
20240514,125900,555629045,4890,4880,4890,4880,185
20240514,125800,554724605,4880,4880,4880,4880,14
20240514,125700,554656285,4880,4885,4885,4880,31
20240514,125600,554505000,4880,4880,4880,4880,0
20240514,125500,554505000,4880,4880,4880,4880,0
20240514,125400,554505000,4880,4880,4885,4880,9
20240514,125300,554461050,4880,4880,4880,4880,5
20240514,125200,554436650,4880,4880,4880,4880,2499
20240514,125100,542241530,4880,4880,4880,4880,0
20240514,125000,542241530,4880,4880,4880,4880,0
20240514,124900,542241530,4880,4880,4880,4880,0
20240514,124800,542241530,4880,4880,4880,4880,743
20240514,124700,538615690,4880,4885,4885,4880,676
20240514,124600,535316795,4885,4885,4885,4885,8
20240514,124500,535277715,4895,4885,4895,4885,3910
20240514,124400,516177270,4895,4895,4895,4895,0
20240514,124300,516177270,4895,4895,4895,4895,0
20240514,124200,516177270,4895,4895,4895,4895,0
20240514,124100,516177270,4895,4890,4895,4890,50
20240514,124000,515932590,4895,4890,4895,4890,100
20240514,123900,515443135,4895,4895,4895,4895,0
20240514,123800,515443135,4895,4895,4895,4895,0
20240514,123700,515443135,4895,4895,4895,4895,0
20240514,123600,515443135,4895,4895,4895,4895,0
20240514,123500,515443135,4895,4885,4895,4885,130
20240514,123400,514807085,4885,4885,4885,4885,260
20240514,123300,513536985,4885,4890,4890,4885,393
20240514,123200,511615260,4890,4885,4890,4885,1140
20240514,123100,506043160,4885,4885,4885,4885,28
20240514,123000,505906380,4885,4885,4885,4885,10
20240514,122900,505857530,4885,4885,4885,4885,0
20240514,122800,505857530,4885,4885,4885,4885,743
20240514,122700,502227975,4885,4880,4885,4880,330
20240514,122600,500616530,4885,4885,4885,4885,200
20240514,122500,499639530,4880,4880,4880,4880,265
20240514,122400,498346330,4880,4880,4880,4880,400
20240514,122300,496394330,4885,4885,4885,4885,0
20240514,122200,496394330,4885,4885,4885,4885,0
20240514,122100,496394330,4885,4885,4885,4885,0
20240514,122000,496394330,4885,4885,4885,4885,269
20240514,121900,495080265,4885,4885,4885,4885,1037
20240514,121800,490014520,4890,4890,4890,4890,0
20240514,121700,490014520,4890,4890,4890,4890,0
20240514,121600,490014520,4890,4890,4890,4890,575
20240514,121500,487202770,4890,4890,4890,4890,37
20240514,121400,487021840,4890,4890,4890,4890,2044
20240514,121300,477026680,4890,4890,4890,4890,0
20240514,121200,477026680,4890,4890,4890,4890,620
20240514,121100,473994880,4895,4895,4895,4895,0
20240514,121000,473994880,4895,4895,4895,4895,25
20240514,120900,473872505,4895,4895,4895,4895,0
20240514,120800,473872505,4895,4895,4895,4895,3
20240514,120700,473857820,4890,4890,4890,4890,0
20240514,120600,473857820,4890,4890,4890,4890,0
20240514,120500,473857820,4890,4895,4895,4890,1018
20240514,120400,468874825,4895,4900,4900,4895,11
20240514,120300,468820970,4900,4900,4900,4900,5
20240514,120200,468796470,4900,4895,4900,4895,146
20240514,120100,468081575,4895,4895,4895,4895,0
20240514,120000,468081575,4895,4895,4895,4895,28
20240514,115900,467944515,4895,4895,4895,4895,0
20240514,115800,467944515,4895,4895,4895,4895,27
20240514,115700,467812350,4900,4900,4900,4900,0
20240514,115600,467812350,4900,4895,4900,4895,610
20240514,115500,464825900,4895,4895,4895,4895,92
20240514,115400,464375560,4900,4900,4900,4900,0
20240514,115300,464375560,4900,4900,4900,4895,10
20240514,115200,464326565,4900,4900,4900,4900,0
20240514,115100,464326565,4900,4900,4900,4900,1
20240514,115000,464321665,4895,4895,4895,4895,420
20240514,114900,462265765,4900,4900,4900,4900,322
20240514,114800,460687965,4895,4895,4895,4895,0
20240514,114700,460687965,4895,4895,4895,4895,0
20240514,114600,460687965,4895,4895,4895,4895,201
20240514,114500,459704070,4900,4900,4900,4900,9
20240514,114400,459659970,4895,4895,4895,4895,35
20240514,114300,459488645,4900,4900,4900,4900,0
20240514,114200,459488645,4900,4895,4900,4895,102
20240514,114100,458988855,4895,4895,4895,4895,179
20240514,114000,458112650,4895,4895,4895,4895,0
20240514,113900,458112650,4895,4895,4895,4895,0
20240514,113800,458112650,4895,4895,4895,4895,15
20240514,113700,458039225,4900,4900,4900,4900,110
20240514,113600,457500225,4900,4895,4900,4895,595
20240514,113500,454586745,4895,4895,4895,4895,18
20240514,113400,454498635,4895,4900,4900,4895,7
20240514,113300,454464360,4900,4900,4900,4900,10
20240514,113200,454415360,4900,4900,4900,4900,10
20240514,113100,454366360,4900,4900,4900,4900,1669
20240514,113000,446188260,4900,4900,4900,4900,0
20240514,112900,446188260,4900,4900,4900,4900,101
20240514,112800,445693360,4905,4905,4905,4905,0
20240514,112700,445693360,4905,4900,4905,4900,421
20240514,112600,443629460,4900,4900,4900,4900,40
20240514,112500,443433460,4905,4905,4905,4905,2
20240514,112400,443423650,4905,4905,4905,4905,0
20240514,112300,443423650,4905,4905,4905,4905,9
20240514,112200,443379505,4905,4905,4905,4905,4
20240514,112100,443359885,4900,4905,4905,4900,204
20240514,112000,442360280,4905,4905,4905,4905,200
20240514,111900,441379280,4905,4905,4905,4905,1255
20240514,111800,435223505,4910,4910,4910,4910,68
20240514,111700,434889625,4910,4910,4910,4910,200
20240514,111600,433907625,4910,4915,4915,4910,104
20240514,111500,433396975,4910,4915,4915,4910,503
20240514,111400,430927235,4915,4915,4915,4915,55
20240514,111300,430656910,4915,4920,4920,4915,87
20240514,111200,430229265,4915,4910,4920,4910,1150
20240514,111100,424579505,4915,4915,4915,4915,2
20240514,111000,424569675,4920,4910,4920,4910,608
20240514,110900,421581535,4910,4920,4920,4910,1963
20240514,110800,411938550,4920,4915,4920,4915,1139
20240514,110700,406336235,4915,4920,4920,4915,925
20240514,110600,401789730,4915,4920,4920,4915,894
20240514,110500,397395135,4920,4915,4920,4910,802
20240514,110400,393454865,4915,4915,4915,4915,674
20240514,110300,390142155,4915,4915,4915,4915,1140
20240514,110200,384539055,4915,4915,4915,4915,120
20240514,110100,383949255,4915,4915,4915,4910,229
20240514,110000,382824800,4915,4905,4915,4905,1469
20240514,105900,375613585,4905,4905,4905,4900,130
20240514,105800,374975990,4905,4905,4905,4905,110
20240514,105700,374436440,4900,4905,4905,4900,144
20240514,105600,373730745,4905,4905,4905,4905,0
20240514,105500,373730745,4905,4905,4905,4905,5
20240514,105400,373706220,4905,4905,4905,4905,12
20240514,105300,373647360,4905,4905,4905,4905,1
20240514,105200,373642455,4905,4900,4905,4900,1006
20240514,105100,368712760,4890,4890,4895,4890,84
20240514,105000,368301990,4890,4890,4895,4890,42
20240514,104900,368096600,4895,4895,4895,4895,3
20240514,104800,368081915,4900,4900,4900,4900,190
20240514,104700,367150915,4900,4900,4900,4900,1176
20240514,104600,361388515,4900,4900,4900,4900,0
20240514,104500,361388515,4900,4900,4900,4900,4
20240514,104400,361368915,4890,4895,4900,4890,6
20240514,104300,361339550,4890,4890,4890,4890,621
20240514,104200,358302860,4890,4890,4890,4890,10
20240514,104100,358253960,4890,4890,4890,4890,459
20240514,104000,356009450,4890,4885,4890,4885,205
20240514,103900,355007500,4885,4885,4885,4885,66
20240514,103800,354685090,4890,4890,4890,4885,5
20240514,103700,354660645,4890,4885,4900,4885,10
20240514,103600,354611710,4885,4885,4885,4885,155
20240514,103500,353854535,4885,4900,4900,4885,732
20240514,103400,350277920,4905,4905,4905,4905,35
20240514,103300,350106245,4905,4905,4905,4905,1
20240514,103200,350101340,4900,4905,4905,4900,90
20240514,103100,349659965,4910,4895,4910,4895,1439
20240514,103000,342604000,4900,4895,4900,4895,12
20240514,102900,342545215,4895,4895,4895,4895,5
20240514,102800,342520740,4895,4890,4895,4885,2156
20240514,102700,331984720,4900,4890,4900,4890,55
20240514,102600,331715720,4890,4890,4890,4890,100
20240514,102500,331226720,4905,4905,4905,4905,0
20240514,102400,331226720,4905,4900,4905,4900,56
20240514,102300,330952270,4900,4895,4900,4895,85
20240514,102200,330536030,4895,4895,4900,4895,264
20240514,102100,329243645,4900,4905,4905,4900,55
20240514,102000,328974045,4905,4905,4905,4905,409
20240514,101900,326967900,4900,4905,4905,4900,37
20240514,101800,326786500,4900,4900,4900,4900,3
20240514,101700,326771800,4905,4895,4905,4895,61
20240514,101600,326473105,4905,4905,4905,4905,47
20240514,101500,326242570,4905,4910,4910,4905,191
20240514,101400,325305375,4910,4905,4910,4905,789
20240514,101300,321435280,4905,4900,4905,4900,201
20240514,101200,320450085,4900,4900,4900,4900,20
20240514,101100,320352085,4900,4900,4900,4900,10
20240514,101000,320303085,4900,4885,4900,4885,651
20240514,100900,317122185,4905,4905,4905,4900,740
20240514,100800,313493355,4890,4905,4905,4890,740
20240514,100700,309873795,4905,4890,4905,4890,2153
20240514,100600,299339360,4890,4900,4900,4890,1622
20240514,100500,291406255,4900,4900,4900,4890,520
20240514,100400,288860745,4895,4910,4915,4895,3020
20240514,100300,274065925,4915,4915,4915,4910,52
20240514,100200,273810355,4915,4910,4920,4900,2142
20240514,100100,263279000,4910,4905,4910,4905,2601
20240514,100000,250520695,4910,4915,4915,4905,1143
20240514,095900,244907890,4915,4910,4915,4910,479
20240514,095800,242554550,4905,4900,4905,4900,742
20240514,095700,238916215,4900,4905,4910,4900,748
20240514,095600,235248840,4905,4900,4905,4895,2026
20240514,095500,225323540,4900,4895,4900,4895,106
20240514,095400,224804170,4900,4900,4900,4895,130
20240514,095300,224167185,4900,4895,4900,4885,1421
20240514,095200,217205605,4895,4895,4900,4895,1611
20240514,095100,209314505,4900,4900,4900,4900,23
20240514,095000,209201805,4900,4885,4900,4885,3025
20240514,094900,194405300,4885,4885,4885,4885,455
20240514,094800,192182625,4885,4885,4885,4870,2734
20240514,094700,178856020,4885,4885,4890,4885,229
20240514,094600,177736955,4890,4890,4890,4890,3
20240514,094500,177722285,4890,4890,4890,4890,1555
20240514,094400,170118335,4890,4885,4890,4880,660
20240514,094300,166894720,4890,4895,4895,4890,85
20240514,094200,166478665,4895,4870,4895,4870,1852
20240514,094100,157429380,4870,4875,4875,4870,518
20240514,094000,154906030,4880,4870,4890,4865,6863
20240514,093900,121428775,4870,4865,4870,4865,1857
20240514,093800,112393375,4865,4860,4865,4860,395
20240514,093700,110473565,4860,4835,4860,4835,2120
20240514,093600,100192010,4840,4830,4840,4830,1105
20240514,093500,94846325,4830,4830,4830,4830,1510
20240514,093400,87553025,4830,4835,4835,4830,11
20240514,093300,87499845,4835,4835,4835,4835,117
20240514,093200,86934150,4835,4835,4835,4835,200
20240514,093100,85967150,4835,4835,4835,4830,772
20240514,093000,82236555,4840,4840,4840,4840,202
20240514,092900,81258875,4845,4845,4845,4845,370
20240514,092800,79466225,4840,4840,4845,4840,35
20240514,092700,79296775,4830,4845,4845,4830,1151
20240514,092600,73721695,4845,4840,4845,4830,636
20240514,092500,70644245,4835,4835,4835,4835,29
20240514,092400,70504030,4830,4830,4830,4830,20
20240514,092300,70407430,4830,4830,4830,4830,7
20240514,092200,70373620,4830,4830,4830,4830,250
20240514,092100,69166120,4830,4835,4835,4830,113
20240514,092000,68620140,4830,4825,4830,4820,5179
20240514,091900,43622155,4820,4825,4825,4820,1657
20240514,091800,35627380,4825,4810,4825,4810,2376
20240514,091700,24179410,4820,4820,4820,4820,0
20240514,091600,24179410,4820,4810,4820,4810,11
20240514,091500,24126490,4820,4820,4820,4820,20
20240514,091400,24030090,4830,4830,4830,4830,17
20240514,091300,23947980,4810,4810,4810,4810,105
20240514,091200,23442930,4820,4820,4820,4820,291
20240514,091100,22040310,4820,4815,4820,4815,287
20240514,091000,20657020,4810,4810,4810,4810,0
20240514,090900,20657020,4810,4810,4810,4810,0
20240514,090800,20657020,4810,4810,4810,4810,0
20240514,090700,20657020,4810,4820,4820,4805,470
20240514,090600,18396765,4820,4820,4820,4820,0
20240514,090500,18396765,4820,4810,4820,4810,841
20240514,090400,14344625,4810,4810,4810,4810,7
20240514,090300,14310955,4810,4805,4810,4805,396
20240514,090200,12407720,4805,4805,4805,4805,0
20240514,090100,12407720,4805,4810,4810,4805,4
20240514,090000,12388490,4805,4780,4815,4780,2391