KissMeData/035510/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,191600,331633520,11060,11060,11060,11060,273
20240514,191500,331633520,11060,11060,11060,11060,0
20240514,191400,331633520,11060,11060,11060,11060,0
20240514,191300,331633520,11060,11060,11060,11060,0
20240514,191200,331633520,11060,11060,11060,11060,0
20240514,191100,331633520,11060,11060,11060,11060,0
20240514,191000,331633520,11060,11060,11060,11060,0
20240514,190900,331633520,11060,11060,11060,11060,0
20240514,190800,331633520,11060,11060,11060,11060,0
20240514,190700,331633520,11060,11060,11060,11060,0
20240514,190600,331633520,11060,11060,11060,11060,0
20240514,190500,331633520,11060,11060,11060,11060,0
20240514,190400,331633520,11060,11060,11060,11060,0
20240514,190300,331633520,11060,11060,11060,11060,0
20240514,190200,331633520,11060,11060,11060,11060,0
20240514,190100,331633520,11060,11060,11060,11060,0
20240514,190000,331633520,11060,11060,11060,11060,0
20240514,185900,331633520,11060,11060,11060,11060,0
20240514,185800,331633520,11060,11060,11060,11060,0
20240514,185700,331633520,11060,11060,11060,11060,0
20240514,185600,331633520,11060,11060,11060,11060,0
20240514,185500,331633520,11060,11060,11060,11060,0
20240514,185400,331633520,11060,11060,11060,11060,0
20240514,185300,331633520,11060,11060,11060,11060,0
20240514,185200,331633520,11060,11060,11060,11060,0
20240514,185100,331633520,11060,11060,11060,11060,0
20240514,185000,331633520,11060,11060,11060,11060,0
20240514,184900,331633520,11060,11060,11060,11060,0
20240514,184800,331633520,11060,11060,11060,11060,0
20240514,184700,331633520,11060,11060,11060,11060,0
20240514,184600,331633520,11060,11060,11060,11060,273
20240514,184500,331633520,11060,11060,11060,11060,0
20240514,184400,331633520,11060,11060,11060,11060,0
20240514,184300,331633520,11060,11060,11060,11060,0
20240514,184200,331633520,11060,11060,11060,11060,0
20240514,184100,331633520,11060,11060,11060,11060,0
20240514,184000,331633520,11060,11060,11060,11060,0
20240514,183900,331633520,11060,11060,11060,11060,0
20240514,183800,331633520,11060,11060,11060,11060,0
20240514,183700,331633520,11060,11060,11060,11060,0
20240514,183600,331633520,11060,11060,11060,11060,0
20240514,183500,331633520,11060,11060,11060,11060,0
20240514,183400,331633520,11060,11060,11060,11060,0
20240514,183300,331633520,11060,11060,11060,11060,0
20240514,183200,331633520,11060,11060,11060,11060,0
20240514,183100,331633520,11060,11060,11060,11060,0
20240514,183000,331633520,11060,11060,11060,11060,0
20240514,182900,331633520,11060,11060,11060,11060,0
20240514,182800,331633520,11060,11060,11060,11060,0
20240514,182700,331633520,11060,11060,11060,11060,0
20240514,182600,331633520,11060,11060,11060,11060,0
20240514,182500,331633520,11060,11060,11060,11060,0
20240514,182400,331633520,11060,11060,11060,11060,0
20240514,182300,331633520,11060,11060,11060,11060,0
20240514,182200,331633520,11060,11060,11060,11060,0
20240514,182100,331633520,11060,11060,11060,11060,0
20240514,182000,331633520,11060,11060,11060,11060,0
20240514,181900,331633520,11060,11060,11060,11060,0
20240514,181800,331633520,11060,11060,11060,11060,0
20240514,181700,331633520,11060,11060,11060,11060,0
20240514,181600,331633520,11060,11060,11060,11060,273
20240514,181500,331633520,11060,11060,11060,11060,0
20240514,181400,331633520,11060,11060,11060,11060,0
20240514,181300,331633520,11060,11060,11060,11060,0
20240514,181200,331633520,11060,11060,11060,11060,0
20240514,181100,331633520,11060,11060,11060,11060,0
20240514,181000,331633520,11060,11060,11060,11060,0
20240514,180900,331633520,11060,11060,11060,11060,0
20240514,180800,331633520,11060,11060,11060,11060,0
20240514,180700,331633520,11060,11060,11060,11060,0
20240514,180600,331633520,11060,11060,11060,11060,0
20240514,180500,331633520,11060,11060,11060,11060,0
20240514,180400,331633520,11060,11060,11060,11060,0
20240514,180300,331633520,11060,11060,11060,11060,0
20240514,180200,331633520,11060,11060,11060,11060,0
20240514,180100,331633520,11060,11060,11060,11060,0
20240514,180000,331633520,11060,11060,11060,11060,0
20240514,175900,331633520,11060,11060,11060,11060,0
20240514,175800,331633520,11060,11060,11060,11060,0
20240514,175700,331633520,11060,11060,11060,11060,0
20240514,175600,331633520,11060,11060,11060,11060,0
20240514,175500,331633520,11060,11060,11060,11060,0
20240514,175400,331633520,11060,11060,11060,11060,0
20240514,175300,331633520,11060,11060,11060,11060,0
20240514,175200,331633520,11060,11060,11060,11060,0
20240514,175100,331633520,11060,11060,11060,11060,0
20240514,175000,331633520,11060,11060,11060,11060,0
20240514,174900,331633520,11060,11060,11060,11060,0
20240514,174800,331633520,11060,11060,11060,11060,0
20240514,174700,331633520,11060,11060,11060,11060,0
20240514,174600,331633520,11060,11060,11060,11060,273
20240514,174500,331633520,11060,11060,11060,11060,0
20240514,174400,331633520,11060,11060,11060,11060,0
20240514,174300,331633520,11060,11060,11060,11060,0
20240514,174200,331633520,11060,11060,11060,11060,0
20240514,174100,331633520,11060,11060,11060,11060,0
20240514,174000,331633520,11060,11060,11060,11060,0
20240514,173900,331633520,11060,11060,11060,11060,0
20240514,173800,331633520,11060,11060,11060,11060,0
20240514,173700,331633520,11060,11060,11060,11060,0
20240514,173600,331633520,11060,11060,11060,11060,0
20240514,173500,331633520,11060,11060,11060,11060,0
20240514,173400,331633520,11060,11060,11060,11060,0
20240514,173300,331633520,11060,11060,11060,11060,0
20240514,173200,331633520,11060,11060,11060,11060,0
20240514,173100,331633520,11060,11060,11060,11060,0
20240514,173000,331633520,11060,11060,11060,11060,0
20240514,172900,331633520,11060,11060,11060,11060,0
20240514,172800,331633520,11060,11060,11060,11060,0
20240514,172700,331633520,11060,11060,11060,11060,0
20240514,172600,331633520,11060,11060,11060,11060,0
20240514,172500,331633520,11060,11060,11060,11060,0
20240514,172400,331633520,11060,11060,11060,11060,0
20240514,172300,331633520,11060,11060,11060,11060,0
20240514,172200,331633520,11060,11060,11060,11060,0
20240514,172100,331633520,11060,11060,11060,11060,0
20240514,172000,331633520,11060,11060,11060,11060,0
20240514,171900,331633520,11060,11060,11060,11060,0
20240514,171800,331633520,11060,11060,11060,11060,0
20240514,171700,331633520,11060,11060,11060,11060,0
20240514,171600,331633520,11060,11060,11060,11060,273
20240514,171500,331633520,11060,11060,11060,11060,0
20240514,171400,331633520,11060,11060,11060,11060,0
20240514,171300,331633520,11060,11060,11060,11060,0
20240514,171200,331633520,11060,11060,11060,11060,0
20240514,171100,331633520,11060,11060,11060,11060,0
20240514,171000,331633520,11060,11060,11060,11060,0
20240514,170900,331633520,11060,11060,11060,11060,0
20240514,170800,331633520,11060,11060,11060,11060,0
20240514,170700,331633520,11060,11060,11060,11060,0
20240514,170600,331633520,11060,11060,11060,11060,0
20240514,170500,331633520,11060,11060,11060,11060,0
20240514,170400,331633520,11060,11060,11060,11060,0
20240514,170300,331633520,11060,11060,11060,11060,0
20240514,170200,331633520,11060,11060,11060,11060,0
20240514,170100,331633520,11060,11060,11060,11060,0
20240514,170000,331633520,11060,11060,11060,11060,0
20240514,165900,331633520,11060,11060,11060,11060,0
20240514,165800,331633520,11060,11060,11060,11060,0
20240514,165700,331633520,11060,11060,11060,11060,0
20240514,165600,331633520,11060,11060,11060,11060,0
20240514,165500,331633520,11060,11060,11060,11060,0
20240514,165400,331633520,11060,11060,11060,11060,0
20240514,165300,331633520,11060,11060,11060,11060,0
20240514,165200,331633520,11060,11060,11060,11060,0
20240514,165100,331633520,11060,11060,11060,11060,0
20240514,165000,331633520,11060,11060,11060,11060,0
20240514,164900,331633520,11060,11060,11060,11060,0
20240514,164800,331633520,11060,11060,11060,11060,0
20240514,164700,331633520,11060,11060,11060,11060,0
20240514,164600,331633520,11060,11060,11060,11060,273
20240514,164500,331633520,11060,11060,11060,11060,0
20240514,164400,331633520,11060,11060,11060,11060,0
20240514,164300,331633520,11060,11060,11060,11060,0
20240514,164200,331633520,11060,11060,11060,11060,0
20240514,164100,331633520,11060,11060,11060,11060,0
20240514,164000,331633520,11060,11060,11060,11060,0
20240514,163900,331633520,11060,11060,11060,11060,0
20240514,163800,331633520,11060,11060,11060,11060,0
20240514,163700,331633520,11060,11060,11060,11060,0
20240514,163600,331633520,11060,11060,11060,11060,0
20240514,163500,331633520,11060,11060,11060,11060,0
20240514,163400,331633520,11060,11060,11060,11060,0
20240514,163300,331633520,11060,11060,11060,11060,0
20240514,163200,331633520,11060,11060,11060,11060,0
20240514,163100,331633520,11060,11060,11060,11060,0
20240514,163000,331633520,11060,11060,11060,11060,0
20240514,162900,331633520,11060,11060,11060,11060,0
20240514,162800,331633520,11060,11060,11060,11060,0
20240514,162700,331633520,11060,11060,11060,11060,0
20240514,162600,331633520,11060,11060,11060,11060,0
20240514,162500,331633520,11060,11060,11060,11060,0
20240514,162400,331633520,11060,11060,11060,11060,0
20240514,162300,331633520,11060,11060,11060,11060,0
20240514,162200,331633520,11060,11060,11060,11060,0
20240514,162100,331633520,11060,11060,11060,11060,0
20240514,162000,331633520,11060,11060,11060,11060,0
20240514,161900,331633520,11060,11060,11060,11060,0
20240514,161800,331633520,11060,11060,11060,11060,0
20240514,161700,331633520,11060,11060,11060,11060,0
20240514,161600,331633520,11060,11060,11060,11060,273
20240514,161500,331633520,11060,11060,11060,11060,0
20240514,161400,331633520,11060,11060,11060,11060,0
20240514,161300,331633520,11060,11060,11060,11060,0
20240514,161200,331633520,11060,11060,11060,11060,0
20240514,161100,331633520,11060,11060,11060,11060,0
20240514,161000,331633520,11060,11060,11060,11060,0
20240514,160900,331633520,11060,11060,11060,11060,0
20240514,160800,331633520,11060,11060,11060,11060,0
20240514,160700,331633520,11060,11060,11060,11060,0
20240514,160600,331633520,11060,11060,11060,11060,0
20240514,160500,331633520,11060,11060,11060,11060,0
20240514,160400,331633520,11060,11060,11060,11060,0
20240514,160300,331633520,11060,11060,11060,11060,0
20240514,160200,331633520,11060,11060,11060,11060,0
20240514,160100,331633520,11060,11060,11060,11060,0
20240514,160000,331633520,11060,11060,11060,11060,0
20240514,155900,331633520,11060,11060,11060,11060,0
20240514,155800,331633520,11060,11060,11060,11060,0
20240514,155700,331633520,11060,11060,11060,11060,0
20240514,155600,331633520,11060,11060,11060,11060,0
20240514,155500,331633520,11060,11060,11060,11060,0
20240514,155400,331633520,11060,11060,11060,11060,0
20240514,155300,331633520,11060,11060,11060,11060,0
20240514,155200,331633520,11060,11060,11060,11060,0
20240514,155100,331633520,11060,11060,11060,11060,0
20240514,155000,331633520,11060,11060,11060,11060,0
20240514,154900,331633520,11060,11060,11060,11060,0
20240514,154800,331633520,11060,11060,11060,11060,0
20240514,154700,331633520,11060,11060,11060,11060,0
20240514,154600,331633520,11060,11060,11060,11060,273
20240514,154500,331633520,11060,11060,11060,11060,0
20240514,154400,331633520,11060,11060,11060,11060,0
20240514,154300,331633520,11060,11060,11060,11060,0
20240514,154200,331633520,11060,11060,11060,11060,0
20240514,154100,331633520,11060,11060,11060,11060,0
20240514,154000,331633520,11060,11060,11060,11060,0
20240514,153900,331633520,11060,11060,11060,11060,0
20240514,153800,331633520,11060,11060,11060,11060,0
20240514,153700,331633520,11060,11060,11060,11060,0
20240514,153600,331633520,11060,11060,11060,11060,0
20240514,153500,331633520,11060,11060,11060,11060,0
20240514,153400,331633520,11060,11060,11060,11060,0
20240514,153300,331633520,11060,11060,11060,11060,0
20240514,153200,331633520,11060,11060,11060,11060,0
20240514,153100,331633520,11060,11060,11060,11060,0
20240514,153000,331633520,11060,11060,11060,11060,273
20240514,152900,328614140,11040,11040,11040,11040,0
20240514,152800,328614140,11040,11040,11040,11040,0
20240514,152700,328614140,11040,11040,11040,11040,0
20240514,152600,328614140,11040,11040,11040,11040,0
20240514,152500,328614140,11040,11040,11040,11040,0
20240514,152400,328614140,11040,11040,11040,11040,0
20240514,152300,328614140,11040,11040,11040,11040,0
20240514,152200,328614140,11040,11040,11040,11040,0
20240514,152100,328614140,11040,11040,11040,11040,0
20240514,152000,328614140,11040,11040,11040,11040,0
20240514,151900,328614140,11040,11060,11060,11040,353
20240514,151800,324715550,11060,11060,11060,11060,1
20240514,151700,324704490,11050,11060,11060,11050,275
20240514,151600,321665330,11060,11060,11060,11060,0
20240514,151500,321665330,11060,11060,11060,11060,0
20240514,151400,321665330,11060,11060,11060,11060,20
20240514,151300,321444130,11060,11060,11060,11060,0
20240514,151200,321444130,11060,11060,11060,11060,0
20240514,151100,321444130,11060,11060,11060,11060,103
20240514,151000,320304950,11060,11060,11060,11050,76
20240514,150900,319465130,11050,11060,11060,11050,40
20240514,150800,319022770,11070,11070,11070,11070,0
20240514,150700,319022770,11070,11070,11070,11070,0
20240514,150600,319022770,11070,11070,11070,11070,0
20240514,150500,319022770,11070,11070,11070,11070,0
20240514,150400,319022770,11070,11070,11070,11070,1
20240514,150300,319011700,11070,11070,11070,11070,1
20240514,150200,319000630,11060,11060,11060,11060,0
20240514,150100,319000630,11060,11060,11060,11060,0
20240514,150000,319000630,11060,11060,11060,11060,1
20240514,145900,318989570,11070,11070,11070,11070,0
20240514,145800,318989570,11070,11070,11070,11070,0
20240514,145700,318989570,11070,11070,11070,11070,0
20240514,145600,318989570,11070,11070,11070,11070,6
20240514,145500,318923150,11070,11070,11070,11070,0
20240514,145400,318923150,11070,11070,11070,11070,0
20240514,145300,318923150,11070,11070,11070,11070,0
20240514,145200,318923150,11070,11070,11070,11070,0
20240514,145100,318923150,11070,11070,11070,11070,0
20240514,145000,318923150,11070,11070,11070,11070,0
20240514,144900,318923150,11070,11070,11070,11070,2
20240514,144800,318901010,11070,11070,11070,11070,0
20240514,144700,318901010,11070,11070,11070,11070,0
20240514,144600,318901010,11070,11070,11070,11070,1
20240514,144500,318889940,11070,11070,11070,11070,2
20240514,144400,318867800,11070,11070,11070,11070,1
20240514,144300,318856730,11090,11090,11090,11090,0
20240514,144200,318856730,11090,11070,11090,11070,503
20240514,144100,313288500,11070,11090,11090,11050,1766
20240514,144000,293761400,11100,11090,11100,11090,363
20240514,143900,289733800,11100,11100,11100,11100,0
20240514,143800,289733800,11100,11100,11100,11100,0
20240514,143700,289733800,11100,11100,11100,11100,0
20240514,143600,289733800,11100,11080,11100,11080,2
20240514,143500,289711620,11070,11070,11070,11070,405
20240514,143400,285228270,11050,11070,11080,11050,1690
20240514,143300,266530980,11050,11090,11090,11050,3359
20240514,143200,229371440,11100,11100,11100,11100,0
20240514,143100,229371440,11100,11100,11100,11100,1
20240514,143000,229360340,11090,11090,11090,11090,0
20240514,142900,229360340,11090,11090,11090,11090,0
20240514,142800,229360340,11090,11090,11090,11090,0
20240514,142700,229360340,11090,11090,11090,11090,0
20240514,142600,229360340,11090,11090,11090,11090,0
20240514,142500,229360340,11090,11090,11090,11090,0
20240514,142400,229360340,11090,11090,11090,11090,0
20240514,142300,229360340,11090,11090,11090,11090,0
20240514,142200,229360340,11090,11090,11090,11090,134
20240514,142100,227874280,11100,11100,11100,11100,0
20240514,142000,227874280,11100,11100,11100,11100,0
20240514,141900,227874280,11100,11100,11100,11100,0
20240514,141800,227874280,11100,11100,11100,11100,50
20240514,141700,227319280,11100,11100,11100,11100,264
20240514,141600,224388880,11100,11100,11100,11100,0
20240514,141500,224388880,11100,11100,11100,11100,0
20240514,141400,224388880,11100,11100,11100,11100,5
20240514,141300,224333380,11100,11100,11100,11100,3
20240514,141200,224300080,11100,11100,11100,11100,54
20240514,141100,223700680,11100,11100,11100,11100,0
20240514,141000,223700680,11100,11100,11100,11100,0
20240514,140900,223700680,11100,11100,11100,11100,1
20240514,140800,223689580,11090,11090,11090,11090,38
20240514,140700,223268160,11090,11090,11090,11090,0
20240514,140600,223268160,11090,11090,11090,11090,3
20240514,140500,223234890,11100,11100,11100,11100,0
20240514,140400,223234890,11100,11100,11100,11100,0
20240514,140300,223234890,11100,11100,11100,11100,0
20240514,140200,223234890,11100,11100,11100,11100,0
20240514,140100,223234890,11100,11100,11100,11100,0
20240514,140000,223234890,11100,11100,11100,11100,10
20240514,135900,223123890,11090,11090,11090,11090,0
20240514,135800,223123890,11090,11070,11090,11070,2
20240514,135700,223101730,11070,11070,11070,11070,0
20240514,135600,223101730,11070,11070,11070,11070,50
20240514,135500,222548230,11090,11090,11090,11090,1
20240514,135400,222537140,11070,11090,11100,11070,56
20240514,135300,221916920,11100,11100,11100,11090,3
20240514,135200,221883630,11100,11090,11100,11090,10
20240514,135100,221772640,11100,11100,11100,11100,0
20240514,135000,221772640,11100,11090,11100,11090,2
20240514,134900,221750450,11100,11090,11100,11090,6
20240514,134800,221683870,11090,11090,11090,11090,1
20240514,134700,221672780,11080,11080,11080,11080,0
20240514,134600,221672780,11080,11080,11080,11080,63
20240514,134500,220974740,11060,11070,11070,11060,219
20240514,134400,218551990,11070,11070,11070,11070,0
20240514,134300,218551990,11070,11070,11070,11070,0
20240514,134200,218551990,11070,11080,11080,11070,438
20240514,134100,213703300,11080,11080,11080,11080,10
20240514,134000,213592500,11080,11080,11080,11080,100
20240514,133900,212484500,11080,11080,11080,11080,8
20240514,133800,212395860,11080,11080,11080,11080,0
20240514,133700,212395860,11080,11080,11080,11080,0
20240514,133600,212395860,11080,11080,11080,11080,64
20240514,133500,211686740,11090,11100,11100,11090,3
20240514,133400,211653460,11090,11090,11090,11080,101
20240514,133300,210534190,11100,11100,11100,11100,0
20240514,133200,210534190,11100,11100,11100,11100,10
20240514,133100,210423190,11100,11100,11100,11100,0
20240514,133000,210423190,11100,11100,11100,11100,6
20240514,132900,210356590,11100,11100,11100,11100,0
20240514,132800,210356590,11100,11100,11100,11100,0
20240514,132700,210356590,11100,11100,11100,11090,3
20240514,132600,210323300,11110,11110,11110,11110,0
20240514,132500,210323300,11110,11100,11110,11100,89
20240514,132400,209335390,11090,11090,11090,11090,0
20240514,132300,209335390,11090,11090,11090,11090,0
20240514,132200,209335390,11090,11090,11090,11090,10
20240514,132100,209224490,11100,11100,11100,11100,0
20240514,132000,209224490,11100,11090,11100,11090,12
20240514,131900,209091400,11100,11100,11100,11100,1
20240514,131800,209080300,11090,11090,11090,11090,11
20240514,131700,208958310,11100,11100,11100,11100,1
20240514,131600,208947210,11100,11100,11100,11100,0
20240514,131500,208947210,11100,11100,11100,11100,0
20240514,131400,208947210,11100,11100,11100,11100,5
20240514,131300,208891710,11100,11100,11100,11100,0
20240514,131200,208891710,11100,11110,11110,11100,14
20240514,131100,208736210,11110,11110,11110,11110,28
20240514,131000,208425130,11130,11130,11130,11130,0
20240514,130900,208425130,11130,11130,11130,11130,0
20240514,130800,208425130,11130,11130,11130,11130,0
20240514,130700,208425130,11130,11130,11130,11130,0
20240514,130600,208425130,11130,11130,11130,11130,0
20240514,130500,208425130,11130,11130,11130,11130,0
20240514,130400,208425130,11130,11130,11130,11130,0
20240514,130300,208425130,11130,11130,11130,11130,0
20240514,130200,208425130,11130,11130,11130,11130,0
20240514,130100,208425130,11130,11130,11130,11130,0
20240514,130000,208425130,11130,11130,11130,11130,0
20240514,125900,208425130,11130,11130,11130,11130,0
20240514,125800,208425130,11130,11130,11130,11130,0
20240514,125700,208425130,11130,11130,11130,11130,0
20240514,125600,208425130,11130,11130,11130,11130,0
20240514,125500,208425130,11130,11130,11130,11130,0
20240514,125400,208425130,11130,11130,11130,11130,0
20240514,125300,208425130,11130,11130,11130,11130,0
20240514,125200,208425130,11130,11100,11130,11100,2
20240514,125100,208402900,11100,11100,11100,11100,734
20240514,125000,200255500,11100,11080,11100,11080,140
20240514,124900,198704280,11080,11080,11080,11080,0
20240514,124800,198704280,11080,11080,11080,11080,0
20240514,124700,198704280,11080,11080,11080,11080,0
20240514,124600,198704280,11080,11080,11080,11080,0
20240514,124500,198704280,11080,11080,11080,11080,0
20240514,124400,198704280,11080,11080,11080,11080,27
20240514,124300,198405120,11070,11070,11070,11070,0
20240514,124200,198405120,11070,11070,11070,11070,0
20240514,124100,198405120,11070,11070,11070,11070,0
20240514,124000,198405120,11070,11070,11070,11070,0
20240514,123900,198405120,11070,11070,11070,11070,0
20240514,123800,198405120,11070,11070,11070,11070,31
20240514,123700,198061950,11060,11060,11060,11060,0
20240514,123600,198061950,11060,11060,11060,11060,0
20240514,123500,198061950,11060,11060,11060,11060,9
20240514,123400,197962410,11060,11060,11060,11060,1
20240514,123300,197951350,11060,11060,11060,11060,10
20240514,123200,197840750,11060,11060,11060,11060,19
20240514,123100,197630610,11070,11070,11070,11070,2
20240514,123000,197608470,11080,11080,11080,11080,0
20240514,122900,197608470,11080,11080,11080,11080,0
20240514,122800,197608470,11080,11080,11080,11080,0
20240514,122700,197608470,11080,11080,11080,11080,0
20240514,122600,197608470,11080,11080,11080,11080,0
20240514,122500,197608470,11080,11080,11080,11080,0
20240514,122400,197608470,11080,11060,11080,11050,499
20240514,122300,192091860,11070,11070,11070,11070,0
20240514,122200,192091860,11070,11070,11070,11070,6
20240514,122100,192025440,11070,11070,11070,11070,0
20240514,122000,192025440,11070,11070,11070,11070,0
20240514,121900,192025440,11070,11070,11070,11070,0
20240514,121800,192025440,11070,11060,11070,11060,639
20240514,121700,184957540,11060,11060,11060,11060,60
20240514,121600,184293940,11060,11060,11060,11060,13
20240514,121500,184150160,11060,11060,11060,11060,8
20240514,121400,184061680,11050,11050,11050,11050,0
20240514,121300,184061680,11050,11050,11050,11050,17
20240514,121200,183873830,11060,11060,11060,11060,3
20240514,121100,183840650,11060,11060,11060,11060,0
20240514,121000,183840650,11060,11060,11060,11060,0
20240514,120900,183840650,11060,11060,11060,11060,26
20240514,120800,183553090,11060,11060,11060,11060,11
20240514,120700,183431430,11060,11070,11070,11060,31
20240514,120600,183088540,11060,11060,11060,11060,0
20240514,120500,183088540,11060,11060,11060,11060,0
20240514,120400,183088540,11060,11060,11060,11060,0
20240514,120300,183088540,11060,11060,11060,11060,0
20240514,120200,183088540,11060,11060,11060,11060,170
20240514,120100,181208340,11060,11060,11060,11060,0
20240514,120000,181208340,11060,11060,11060,11060,0
20240514,115900,181208340,11060,11060,11060,11060,0
20240514,115800,181208340,11060,11060,11060,11060,0
20240514,115700,181208340,11060,11060,11060,11060,0
20240514,115600,181208340,11060,11060,11060,11060,0
20240514,115500,181208340,11060,11060,11060,11060,0
20240514,115400,181208340,11060,11060,11060,11060,5
20240514,115300,181153040,11060,11060,11060,11060,0
20240514,115200,181153040,11060,11060,11060,11060,10
20240514,115100,181042440,11070,11070,11070,11070,1
20240514,115000,181031370,11070,11070,11070,11070,0
20240514,114900,181031370,11070,11070,11070,11070,0
20240514,114800,181031370,11070,11070,11070,11070,0
20240514,114700,181031370,11070,11070,11070,11070,0
20240514,114600,181031370,11070,11070,11070,11070,10
20240514,114500,180920670,11070,11070,11070,11070,0
20240514,114400,180920670,11070,11070,11070,11070,3
20240514,114300,180887460,11060,11060,11060,11060,0
20240514,114200,180887460,11060,11060,11060,11060,0
20240514,114100,180887460,11060,11070,11070,11060,1765
20240514,114000,161365300,11070,11070,11070,11070,5
20240514,113900,161309950,11060,11060,11060,11060,0
20240514,113800,161309950,11060,11060,11060,11060,0
20240514,113700,161309950,11060,11060,11060,11060,0
20240514,113600,161309950,11060,11060,11060,11060,0
20240514,113500,161309950,11060,11060,11060,11060,0
20240514,113400,161309950,11060,11060,11060,11060,0
20240514,113300,161309950,11060,11060,11060,11060,0
20240514,113200,161309950,11060,11060,11060,11060,0
20240514,113100,161309950,11060,11060,11060,11060,0
20240514,113000,161309950,11060,11060,11060,11060,0
20240514,112900,161309950,11060,11060,11060,11060,0
20240514,112800,161309950,11060,11100,11100,11060,1701
20240514,112700,142469840,11110,11110,11110,11110,2
20240514,112600,142447620,11090,11090,11090,11090,0
20240514,112500,142447620,11090,11090,11090,11090,0
20240514,112400,142447620,11090,11090,11090,11090,10
20240514,112300,142336720,11080,11080,11080,11080,0
20240514,112200,142336720,11080,11080,11080,11080,1369
20240514,112100,127168200,11080,11070,11080,11070,952
20240514,112000,116622220,11060,11090,11090,11060,1277
20240514,111900,102472590,11090,11140,11140,11090,2206
20240514,111800,77960370,11160,11160,11160,11160,0
20240514,111700,77960370,11160,11150,11160,11150,5
20240514,111600,77904610,11140,11140,11140,11140,0
20240514,111500,77904610,11140,11140,11140,11140,0
20240514,111400,77904610,11140,11140,11140,11140,0
20240514,111300,77904610,11140,11140,11140,11140,1
20240514,111200,77893470,11160,11140,11160,11140,2
20240514,111100,77871170,11120,11120,11120,11120,0
20240514,111000,77871170,11120,11130,11130,11120,45
20240514,110900,77370650,11120,11120,11120,11120,0
20240514,110800,77370650,11120,11120,11120,11120,0
20240514,110700,77370650,11120,11120,11120,11120,0
20240514,110600,77370650,11120,11120,11120,11120,0
20240514,110500,77370650,11120,11140,11140,11120,596
20240514,110400,70736940,11140,11150,11150,11140,22
20240514,110300,70491790,11170,11170,11170,11170,0
20240514,110200,70491790,11170,11160,11170,11160,2
20240514,110100,70469460,11170,11170,11170,11170,0
20240514,110000,70469460,11170,11170,11170,11170,0
20240514,105900,70469460,11170,11170,11170,11170,0
20240514,105800,70469460,11170,11170,11170,11170,0
20240514,105700,70469460,11170,11170,11170,11170,0
20240514,105600,70469460,11170,11170,11170,11170,0
20240514,105500,70469460,11170,11160,11170,11160,2
20240514,105400,70447130,11170,11170,11170,11160,1255
20240514,105300,56441300,11180,11180,11180,11180,0
20240514,105200,56441300,11180,11170,11180,11170,2
20240514,105100,56418950,11160,11150,11160,11150,653
20240514,105000,49131480,11160,11160,11160,11160,0
20240514,104900,49131480,11160,11160,11160,11160,0
20240514,104800,49131480,11160,11160,11160,11160,0
20240514,104700,49131480,11160,11160,11160,11160,0
20240514,104600,49131480,11160,11160,11160,11160,0
20240514,104500,49131480,11160,11150,11160,11150,21
20240514,104400,48897130,11160,11160,11160,11160,0
20240514,104300,48897130,11160,11160,11160,11160,0
20240514,104200,48897130,11160,11160,11160,11160,11
20240514,104100,48774370,11160,11160,11160,11160,0
20240514,104000,48774370,11160,11160,11160,11160,0
20240514,103900,48774370,11160,11160,11160,11160,0
20240514,103800,48774370,11160,11160,11160,11160,0
20240514,103700,48774370,11160,11160,11160,11160,0
20240514,103600,48774370,11160,11160,11160,11160,0
20240514,103500,48774370,11160,11160,11160,11160,0
20240514,103400,48774370,11160,11160,11160,11160,0
20240514,103300,48774370,11160,11160,11160,11160,0
20240514,103200,48774370,11160,11140,11160,11130,230
20240514,103100,46212650,11160,11160,11160,11160,0
20240514,103000,46212650,11160,11160,11160,11160,0
20240514,102900,46212650,11160,11160,11160,11160,0
20240514,102800,46212650,11160,11160,11160,11160,1
20240514,102700,46201490,11180,11180,11180,11180,0
20240514,102600,46201490,11180,11180,11180,11180,0
20240514,102500,46201490,11180,11180,11180,11180,0
20240514,102400,46201490,11180,11180,11180,11180,0
20240514,102300,46201490,11180,11160,11180,11160,2
20240514,102200,46179150,11140,11140,11140,11140,9
20240514,102100,46078890,11140,11140,11140,11140,1
20240514,102000,46067750,11170,11170,11170,11170,1
20240514,101900,46056580,11160,11160,11160,11160,1
20240514,101800,46045420,11180,11170,11180,11150,4
20240514,101700,46000740,11180,11180,11180,11180,0
20240514,101600,46000740,11180,11180,11180,11180,2
20240514,101500,45978380,11160,11160,11160,11160,1
20240514,101400,45967220,11180,11180,11180,11180,0
20240514,101300,45967220,11180,11180,11180,11180,0
20240514,101200,45967220,11180,11180,11180,11180,0
20240514,101100,45967220,11180,11160,11180,11160,15
20240514,101000,45799660,11180,11160,11180,11140,634
20240514,100900,38728870,11160,11160,11160,11160,0
20240514,100800,38728870,11160,11160,11160,11160,13
20240514,100700,38583790,11160,11160,11160,11160,25
20240514,100600,38304790,11150,11150,11150,11150,0
20240514,100500,38304790,11150,11150,11150,11150,9
20240514,100400,38204440,11160,11160,11160,11160,1
20240514,100300,38193280,11160,11160,11160,11160,0
20240514,100200,38193280,11160,11160,11160,11160,0
20240514,100100,38193280,11160,11160,11160,11160,0
20240514,100000,38193280,11160,11160,11160,11160,0
20240514,095900,38193280,11160,11160,11160,11160,2
20240514,095800,38170960,11150,11150,11150,11150,0
20240514,095700,38170960,11150,11160,11160,11150,30
20240514,095600,37836450,11160,11160,11160,11160,4
20240514,095500,37791810,11160,11160,11160,11160,0
20240514,095400,37791810,11160,11160,11160,11160,0
20240514,095300,37791810,11160,11160,11160,11160,0
20240514,095200,37791810,11160,11160,11160,11160,0
20240514,095100,37791810,11160,11160,11160,11160,0
20240514,095000,37791810,11160,11160,11160,11160,0
20240514,094900,37791810,11160,11150,11160,11150,2
20240514,094800,37769500,11160,11160,11160,11150,3
20240514,094700,37736030,11170,11170,11170,11170,0
20240514,094600,37736030,11170,11170,11170,11170,1
20240514,094500,37724860,11160,11170,11170,11140,347
20240514,094400,33852990,11170,11170,11170,11170,2
20240514,094300,33830650,11190,11170,11190,11170,2
20240514,094200,33808290,11190,11190,11190,11190,0
20240514,094100,33808290,11190,11190,11190,11190,0
20240514,094000,33808290,11190,11170,11190,11170,3
20240514,093900,33774740,11190,11210,11210,11190,2
20240514,093800,33752340,11210,11210,11210,11210,1
20240514,093700,33741130,11150,11150,11150,11150,1
20240514,093600,33729980,11150,11150,11150,11150,16
20240514,093500,33551580,11150,11150,11150,11150,10
20240514,093400,33440080,11150,11200,11200,11150,6
20240514,093300,33373130,11150,11150,11150,11150,1
20240514,093200,33361980,11150,11150,11150,11150,394
20240514,093100,28968880,11160,11160,11160,11160,0
20240514,093000,28968880,11160,11160,11200,11160,392
20240514,092900,24594120,11160,11140,11160,11140,394
20240514,092800,20204940,11130,11130,11130,11130,3
20240514,092700,20171550,11150,11150,11150,11150,0
20240514,092600,20171550,11150,11150,11150,11150,0
20240514,092500,20171550,11150,11150,11150,11150,0
20240514,092400,20171550,11150,11130,11160,11130,652
20240514,092300,12907580,11130,11120,11130,11120,61
20240514,092200,12228660,11130,11110,11130,11110,3
20240514,092100,12195300,11120,11120,11120,11120,0
20240514,092000,12195300,11120,11120,11120,11120,0
20240514,091900,12195300,11120,11120,11120,11090,201
20240514,091800,9964210,11120,11120,11120,11120,2
20240514,091700,9941970,11130,11130,11130,11130,0
20240514,091600,9941970,11130,11130,11130,11130,0
20240514,091500,9941970,11130,11090,11130,11090,65
20240514,091400,9221030,11110,11110,11110,11110,1
20240514,091300,9209920,11090,11090,11090,11090,2
20240514,091200,9187740,11100,11090,11100,11090,113
20240514,091100,7933450,11100,11100,11100,11100,0
20240514,091000,7933450,11100,11100,11100,11100,2
20240514,090900,7911250,11080,11090,11090,11080,161
20240514,090800,6127340,11090,11100,11100,11090,97
20240514,090700,5050710,11100,11100,11100,11100,1
20240514,090600,5039610,11100,11100,11100,11100,0
20240514,090500,5039610,11100,11100,11100,11100,0
20240514,090400,5039610,11100,11100,11100,11100,32
20240514,090300,4684410,11100,11100,11100,11100,0
20240514,090200,4684410,11100,11100,11100,11100,221
20240514,090100,2231310,11110,11110,11110,11110,20
20240514,090000,2009110,11110,11100,11110,11100,181