KissMeData/067990/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,194300,444281240,5150,5150,5150,5150,3198
20240514,194200,444281240,5150,5150,5150,5150,0
20240514,194100,444281240,5150,5150,5150,5150,0
20240514,194000,444281240,5150,5150,5150,5150,0
20240514,193900,444281240,5150,5150,5150,5150,0
20240514,193800,444281240,5150,5150,5150,5150,0
20240514,193700,444281240,5150,5150,5150,5150,0
20240514,193600,444281240,5150,5150,5150,5150,0
20240514,193500,444281240,5150,5150,5150,5150,0
20240514,193400,444281240,5150,5150,5150,5150,0
20240514,193300,444281240,5150,5150,5150,5150,0
20240514,193200,444281240,5150,5150,5150,5150,0
20240514,193100,444281240,5150,5150,5150,5150,0
20240514,193000,444281240,5150,5150,5150,5150,0
20240514,192900,444281240,5150,5150,5150,5150,0
20240514,192800,444281240,5150,5150,5150,5150,0
20240514,192700,444281240,5150,5150,5150,5150,0
20240514,192600,444281240,5150,5150,5150,5150,0
20240514,192500,444281240,5150,5150,5150,5150,0
20240514,192400,444281240,5150,5150,5150,5150,0
20240514,192300,444281240,5150,5150,5150,5150,0
20240514,192200,444281240,5150,5150,5150,5150,0
20240514,192100,444281240,5150,5150,5150,5150,0
20240514,192000,444281240,5150,5150,5150,5150,0
20240514,191900,444281240,5150,5150,5150,5150,0
20240514,191800,444281240,5150,5150,5150,5150,0
20240514,191700,444281240,5150,5150,5150,5150,0
20240514,191600,444281240,5150,5150,5150,5150,0
20240514,191500,444281240,5150,5150,5150,5150,0
20240514,191400,444281240,5150,5150,5150,5150,0
20240514,191300,444281240,5150,5150,5150,5150,3198
20240514,191200,444281240,5150,5150,5150,5150,0
20240514,191100,444281240,5150,5150,5150,5150,0
20240514,191000,444281240,5150,5150,5150,5150,0
20240514,190900,444281240,5150,5150,5150,5150,0
20240514,190800,444281240,5150,5150,5150,5150,0
20240514,190700,444281240,5150,5150,5150,5150,0
20240514,190600,444281240,5150,5150,5150,5150,0
20240514,190500,444281240,5150,5150,5150,5150,0
20240514,190400,444281240,5150,5150,5150,5150,0
20240514,190300,444281240,5150,5150,5150,5150,0
20240514,190200,444281240,5150,5150,5150,5150,0
20240514,190100,444281240,5150,5150,5150,5150,0
20240514,190000,444281240,5150,5150,5150,5150,0
20240514,185900,444281240,5150,5150,5150,5150,0
20240514,185800,444281240,5150,5150,5150,5150,0
20240514,185700,444281240,5150,5150,5150,5150,0
20240514,185600,444281240,5150,5150,5150,5150,0
20240514,185500,444281240,5150,5150,5150,5150,0
20240514,185400,444281240,5150,5150,5150,5150,0
20240514,185300,444281240,5150,5150,5150,5150,0
20240514,185200,444281240,5150,5150,5150,5150,0
20240514,185100,444281240,5150,5150,5150,5150,0
20240514,185000,444281240,5150,5150,5150,5150,0
20240514,184900,444281240,5150,5150,5150,5150,0
20240514,184800,444281240,5150,5150,5150,5150,0
20240514,184700,444281240,5150,5150,5150,5150,0
20240514,184600,444281240,5150,5150,5150,5150,0
20240514,184500,444281240,5150,5150,5150,5150,0
20240514,184400,444281240,5150,5150,5150,5150,0
20240514,184300,444281240,5150,5150,5150,5150,3198
20240514,184200,444281240,5150,5150,5150,5150,0
20240514,184100,444281240,5150,5150,5150,5150,0
20240514,184000,444281240,5150,5150,5150,5150,0
20240514,183900,444281240,5150,5150,5150,5150,0
20240514,183800,444281240,5150,5150,5150,5150,0
20240514,183700,444281240,5150,5150,5150,5150,0
20240514,183600,444281240,5150,5150,5150,5150,0
20240514,183500,444281240,5150,5150,5150,5150,0
20240514,183400,444281240,5150,5150,5150,5150,0
20240514,183300,444281240,5150,5150,5150,5150,0
20240514,183200,444281240,5150,5150,5150,5150,0
20240514,183100,444281240,5150,5150,5150,5150,0
20240514,183000,444281240,5150,5150,5150,5150,0
20240514,182900,444281240,5150,5150,5150,5150,0
20240514,182800,444281240,5150,5150,5150,5150,0
20240514,182700,444281240,5150,5150,5150,5150,0
20240514,182600,444281240,5150,5150,5150,5150,0
20240514,182500,444281240,5150,5150,5150,5150,0
20240514,182400,444281240,5150,5150,5150,5150,0
20240514,182300,444281240,5150,5150,5150,5150,0
20240514,182200,444281240,5150,5150,5150,5150,0
20240514,182100,444281240,5150,5150,5150,5150,0
20240514,182000,444281240,5150,5150,5150,5150,0
20240514,181900,444281240,5150,5150,5150,5150,0
20240514,181800,444281240,5150,5150,5150,5150,0
20240514,181700,444281240,5150,5150,5150,5150,0
20240514,181600,444281240,5150,5150,5150,5150,0
20240514,181500,444281240,5150,5150,5150,5150,0
20240514,181400,444281240,5150,5150,5150,5150,0
20240514,181300,444281240,5150,5150,5150,5150,3198
20240514,181200,444281240,5150,5150,5150,5150,0
20240514,181100,444281240,5150,5150,5150,5150,0
20240514,181000,444281240,5150,5150,5150,5150,0
20240514,180900,444281240,5150,5150,5150,5150,0
20240514,180800,444281240,5150,5150,5150,5150,0
20240514,180700,444281240,5150,5150,5150,5150,0
20240514,180600,444281240,5150,5150,5150,5150,0
20240514,180500,444281240,5150,5150,5150,5150,0
20240514,180400,444281240,5150,5150,5150,5150,0
20240514,180300,444281240,5150,5150,5150,5150,0
20240514,180200,444281240,5150,5150,5150,5150,0
20240514,180100,444281240,5150,5150,5150,5150,0
20240514,180000,444281240,5150,5150,5150,5150,0
20240514,175900,444281240,5150,5150,5150,5150,0
20240514,175800,444281240,5150,5150,5150,5150,0
20240514,175700,444281240,5150,5150,5150,5150,0
20240514,175600,444281240,5150,5150,5150,5150,0
20240514,175500,444281240,5150,5150,5150,5150,0
20240514,175400,444281240,5150,5150,5150,5150,0
20240514,175300,444281240,5150,5150,5150,5150,0
20240514,175200,444281240,5150,5150,5150,5150,0
20240514,175100,444281240,5150,5150,5150,5150,0
20240514,175000,444281240,5150,5150,5150,5150,0
20240514,174900,444281240,5150,5150,5150,5150,0
20240514,174800,444281240,5150,5150,5150,5150,0
20240514,174700,444281240,5150,5150,5150,5150,0
20240514,174600,444281240,5150,5150,5150,5150,0
20240514,174500,444281240,5150,5150,5150,5150,0
20240514,174400,444281240,5150,5150,5150,5150,0
20240514,174300,444281240,5150,5150,5150,5150,3198
20240514,174200,444281240,5150,5150,5150,5150,0
20240514,174100,444281240,5150,5150,5150,5150,0
20240514,174000,444281240,5150,5150,5150,5150,0
20240514,173900,444281240,5150,5150,5150,5150,0
20240514,173800,444281240,5150,5150,5150,5150,0
20240514,173700,444281240,5150,5150,5150,5150,0
20240514,173600,444281240,5150,5150,5150,5150,0
20240514,173500,444281240,5150,5150,5150,5150,0
20240514,173400,444281240,5150,5150,5150,5150,0
20240514,173300,444281240,5150,5150,5150,5150,0
20240514,173200,444281240,5150,5150,5150,5150,0
20240514,173100,444281240,5150,5150,5150,5150,0
20240514,173000,444281240,5150,5150,5150,5150,0
20240514,172900,444281240,5150,5150,5150,5150,0
20240514,172800,444281240,5150,5150,5150,5150,0
20240514,172700,444281240,5150,5150,5150,5150,0
20240514,172600,444281240,5150,5150,5150,5150,0
20240514,172500,444281240,5150,5150,5150,5150,0
20240514,172400,444281240,5150,5150,5150,5150,0
20240514,172300,444281240,5150,5150,5150,5150,0
20240514,172200,444281240,5150,5150,5150,5150,0
20240514,172100,444281240,5150,5150,5150,5150,0
20240514,172000,444281240,5150,5150,5150,5150,0
20240514,171900,444281240,5150,5150,5150,5150,0
20240514,171800,444281240,5150,5150,5150,5150,0
20240514,171700,444281240,5150,5150,5150,5150,0
20240514,171600,444281240,5150,5150,5150,5150,0
20240514,171500,444281240,5150,5150,5150,5150,0
20240514,171400,444281240,5150,5150,5150,5150,0
20240514,171300,444281240,5150,5150,5150,5150,3198
20240514,171200,444281240,5150,5150,5150,5150,0
20240514,171100,444281240,5150,5150,5150,5150,0
20240514,171000,444281240,5150,5150,5150,5150,0
20240514,170900,444281240,5150,5150,5150,5150,0
20240514,170800,444281240,5150,5150,5150,5150,0
20240514,170700,444281240,5150,5150,5150,5150,0
20240514,170600,444281240,5150,5150,5150,5150,0
20240514,170500,444281240,5150,5150,5150,5150,0
20240514,170400,444281240,5150,5150,5150,5150,0
20240514,170300,444281240,5150,5150,5150,5150,0
20240514,170200,444281240,5150,5150,5150,5150,0
20240514,170100,444281240,5150,5150,5150,5150,0
20240514,170000,444281240,5150,5150,5150,5150,0
20240514,165900,444281240,5150,5150,5150,5150,0
20240514,165800,444281240,5150,5150,5150,5150,0
20240514,165700,444281240,5150,5150,5150,5150,0
20240514,165600,444281240,5150,5150,5150,5150,0
20240514,165500,444281240,5150,5150,5150,5150,0
20240514,165400,444281240,5150,5150,5150,5150,0
20240514,165300,444281240,5150,5150,5150,5150,0
20240514,165200,444281240,5150,5150,5150,5150,0
20240514,165100,444281240,5150,5150,5150,5150,0
20240514,165000,444281240,5150,5150,5150,5150,0
20240514,164900,444281240,5150,5150,5150,5150,0
20240514,164800,444281240,5150,5150,5150,5150,0
20240514,164700,444281240,5150,5150,5150,5150,0
20240514,164600,444281240,5150,5150,5150,5150,0
20240514,164500,444281240,5150,5150,5150,5150,0
20240514,164400,444281240,5150,5150,5150,5150,0
20240514,164300,444281240,5150,5150,5150,5150,3198
20240514,164200,444281240,5150,5150,5150,5150,0
20240514,164100,444281240,5150,5150,5150,5150,0
20240514,164000,444281240,5150,5150,5150,5150,0
20240514,163900,444281240,5150,5150,5150,5150,0
20240514,163800,444281240,5150,5150,5150,5150,0
20240514,163700,444281240,5150,5150,5150,5150,0
20240514,163600,444281240,5150,5150,5150,5150,0
20240514,163500,444281240,5150,5150,5150,5150,0
20240514,163400,444281240,5150,5150,5150,5150,0
20240514,163300,444281240,5150,5150,5150,5150,0
20240514,163200,444281240,5150,5150,5150,5150,0
20240514,163100,444281240,5150,5150,5150,5150,0
20240514,163000,444281240,5150,5150,5150,5150,0
20240514,162900,444281240,5150,5150,5150,5150,0
20240514,162800,444281240,5150,5150,5150,5150,0
20240514,162700,444281240,5150,5150,5150,5150,0
20240514,162600,444281240,5150,5150,5150,5150,0
20240514,162500,444281240,5150,5150,5150,5150,0
20240514,162400,444281240,5150,5150,5150,5150,0
20240514,162300,444281240,5150,5150,5150,5150,0
20240514,162200,444281240,5150,5150,5150,5150,0
20240514,162100,444281240,5150,5150,5150,5150,0
20240514,162000,444281240,5150,5150,5150,5150,0
20240514,161900,444281240,5150,5150,5150,5150,0
20240514,161800,444281240,5150,5150,5150,5150,0
20240514,161700,444281240,5150,5150,5150,5150,0
20240514,161600,444281240,5150,5150,5150,5150,0
20240514,161500,444281240,5150,5150,5150,5150,0
20240514,161400,444281240,5150,5150,5150,5150,0
20240514,161300,444281240,5150,5150,5150,5150,3198
20240514,161200,444281240,5150,5150,5150,5150,0
20240514,161100,444281240,5150,5150,5150,5150,0
20240514,161000,444281240,5150,5150,5150,5150,0
20240514,160900,444281240,5150,5150,5150,5150,0
20240514,160800,444281240,5150,5150,5150,5150,0
20240514,160700,444281240,5150,5150,5150,5150,0
20240514,160600,444281240,5150,5150,5150,5150,0
20240514,160500,444281240,5150,5150,5150,5150,0
20240514,160400,444281240,5150,5150,5150,5150,0
20240514,160300,444281240,5150,5150,5150,5150,0
20240514,160200,444281240,5150,5150,5150,5150,0
20240514,160100,444281240,5150,5150,5150,5150,0
20240514,160000,444281240,5150,5150,5150,5150,0
20240514,155900,444281240,5150,5150,5150,5150,0
20240514,155800,444281240,5150,5150,5150,5150,0
20240514,155700,444281240,5150,5150,5150,5150,0
20240514,155600,444281240,5150,5150,5150,5150,0
20240514,155500,444281240,5150,5150,5150,5150,0
20240514,155400,444281240,5150,5150,5150,5150,0
20240514,155300,444281240,5150,5150,5150,5150,0
20240514,155200,444281240,5150,5150,5150,5150,0
20240514,155100,444281240,5150,5150,5150,5150,0
20240514,155000,444281240,5150,5150,5150,5150,0
20240514,154900,444281240,5150,5150,5150,5150,0
20240514,154800,444281240,5150,5150,5150,5150,0
20240514,154700,444281240,5150,5150,5150,5150,0
20240514,154600,444281240,5150,5150,5150,5150,0
20240514,154500,444281240,5150,5150,5150,5150,0
20240514,154400,444281240,5150,5150,5150,5150,0
20240514,154300,444281240,5150,5150,5150,5150,3198
20240514,154200,444281240,5150,5150,5150,5150,0
20240514,154100,444281240,5150,5150,5150,5150,0
20240514,154000,444281240,5150,5150,5150,5150,0
20240514,153900,444281240,5150,5150,5150,5150,0
20240514,153800,444281240,5150,5150,5150,5150,0
20240514,153700,444281240,5150,5150,5150,5150,0
20240514,153600,444281240,5150,5150,5150,5150,0
20240514,153500,444281240,5150,5150,5150,5150,0
20240514,153400,444281240,5150,5150,5150,5150,0
20240514,153300,444281240,5150,5150,5150,5150,0
20240514,153200,444281240,5150,5150,5150,5150,0
20240514,153100,444281240,5150,5150,5150,5150,0
20240514,153000,444281240,5150,5150,5150,5150,3198
20240514,152900,427811540,5150,5150,5150,5150,0
20240514,152800,427811540,5150,5150,5150,5150,0
20240514,152700,427811540,5150,5150,5150,5150,0
20240514,152600,427811540,5150,5150,5150,5150,0
20240514,152500,427811540,5150,5150,5150,5150,0
20240514,152400,427811540,5150,5150,5150,5150,0
20240514,152300,427811540,5150,5150,5150,5150,0
20240514,152200,427811540,5150,5150,5150,5150,0
20240514,152100,427811540,5150,5150,5150,5150,0
20240514,152000,427811540,5150,5150,5150,5150,0
20240514,151900,427811540,5150,5150,5150,5150,2
20240514,151800,427801240,5120,5120,5120,5120,30
20240514,151700,427647640,5150,5120,5150,5120,10
20240514,151600,427596380,5130,5130,5130,5130,0
20240514,151500,427596380,5130,5130,5130,5130,30
20240514,151400,427442480,5130,5130,5130,5130,6
20240514,151300,427411700,5130,5130,5130,5130,151
20240514,151200,426637070,5130,5140,5140,5130,30
20240514,151100,426482910,5150,5130,5150,5130,276
20240514,151000,425061670,5130,5130,5130,5130,0
20240514,150900,425061670,5130,5130,5130,5130,30
20240514,150800,424907770,5130,5130,5130,5130,7
20240514,150700,424871860,5130,5130,5130,5130,0
20240514,150600,424871860,5130,5130,5130,5130,29
20240514,150500,424723090,5130,5130,5130,5130,8
20240514,150400,424682050,5130,5130,5130,5130,3
20240514,150300,424666660,5130,5130,5130,5130,32
20240514,150200,424502500,5120,5130,5130,5120,131
20240514,150100,423831310,5130,5130,5130,5130,3
20240514,150000,423815920,5150,5130,5150,5130,4
20240514,145900,423795380,5130,5130,5130,5130,4
20240514,145800,423774860,5130,5130,5130,5130,30
20240514,145700,423620960,5130,5130,5130,5120,130
20240514,145600,422955320,5120,5130,5130,5120,30
20240514,145500,422801460,5130,5140,5140,5130,10
20240514,145400,422750110,5150,5120,5160,5120,14
20240514,145300,422678080,5120,5120,5120,5120,3
20240514,145200,422662720,5120,5120,5120,5120,34
20240514,145100,422488640,5120,5120,5120,5120,0
20240514,145000,422488640,5120,5110,5150,5110,644
20240514,144900,419174330,5110,5110,5110,5110,29
20240514,144800,419026140,5120,5120,5120,5120,3
20240514,144700,419010780,5110,5140,5150,5110,273
20240514,144600,417605860,5140,5110,5140,5110,204
20240514,144500,416557420,5110,5110,5110,5110,0
20240514,144400,416557420,5110,5110,5110,5110,34
20240514,144300,416383680,5110,5110,5110,5110,4
20240514,144200,416363240,5110,5110,5110,5110,0
20240514,144100,416363240,5110,5110,5110,5110,33
20240514,144000,416194610,5110,5110,5110,5110,104
20240514,143900,415663170,5110,5110,5110,5110,4
20240514,143800,415642730,5110,5110,5110,5110,33
20240514,143700,415474100,5110,5110,5110,5110,0
20240514,143600,415474100,5110,5110,5110,5110,7
20240514,143500,415438330,5110,5110,5110,5110,30
20240514,143400,415285030,5110,5110,5110,5110,1
20240514,143300,415279920,5110,5110,5110,5110,8
20240514,143200,415239040,5110,5120,5120,5110,31
20240514,143100,415080620,5110,5110,5110,5110,277
20240514,143000,413665150,5110,5110,5110,5110,1034
20240514,142900,408381410,5110,5110,5110,5110,3
20240514,142800,408366080,5110,5110,5110,5110,0
20240514,142700,408366080,5110,5110,5110,5110,38
20240514,142600,408171900,5110,5110,5110,5110,0
20240514,142500,408171900,5110,5110,5110,5110,0
20240514,142400,408171900,5110,5110,5110,5110,38
20240514,142300,407977720,5110,5110,5110,5110,0
20240514,142200,407977720,5110,5110,5110,5110,4
20240514,142100,407957280,5110,5110,5110,5110,35
20240514,142000,407778430,5140,5130,5140,5130,3
20240514,141900,407763020,5110,5110,5110,5110,3
20240514,141800,407747690,5110,5110,5110,5110,33
20240514,141700,407579060,5110,5110,5110,5110,0
20240514,141600,407579060,5110,5110,5110,5110,30
20240514,141500,407425760,5110,5110,5110,5110,8
20240514,141400,407384880,5110,5110,5110,5110,0
20240514,141300,407384880,5110,5110,5110,5110,35
20240514,141200,407206030,5110,5110,5110,5110,3
20240514,141100,407190700,5120,5120,5120,5120,3
20240514,141000,407175340,5140,5110,5140,5110,31
20240514,140900,407016900,5140,5130,5140,5110,110
20240514,140800,406452660,5100,5100,5100,5100,3
20240514,140700,406437360,5100,5100,5100,5100,29
20240514,140600,406289460,5100,5120,5120,5100,7566
20240514,140500,367551620,5110,5090,5110,5090,221
20240514,140400,366422370,5090,5090,5090,5090,31
20240514,140300,366264580,5080,5080,5080,5080,4
20240514,140200,366244260,5080,5080,5080,5080,34
20240514,140100,366071540,5080,5090,5090,5080,343
20240514,140000,364327880,5090,5090,5090,5090,28
20240514,135900,364185360,5090,5090,5100,5090,180
20240514,135800,363269150,5090,5080,5090,5080,204
20240514,135700,362231950,5080,5080,5080,5080,0
20240514,135600,362231950,5080,5080,5080,5080,152
20240514,135500,361459790,5100,5090,5100,5080,34
20240514,135400,361286750,5090,5100,5100,5090,82
20240514,135300,360869160,5100,5100,5100,5100,97
20240514,135200,360374460,5100,5090,5100,5090,148
20240514,135100,359620260,5090,5090,5090,5090,33
20240514,135000,359452290,5100,5100,5100,5100,202
20240514,134900,358422090,5090,5090,5090,5090,4
20240514,134800,358401730,5080,5080,5080,5080,155
20240514,134700,357614330,5090,5090,5090,5090,176
20240514,134600,356718490,5080,5080,5080,5080,50
20240514,134500,356464490,5080,5080,5080,5080,100
20240514,134400,355956490,5080,5080,5080,5080,53
20240514,134300,355687250,5070,5080,5080,5070,122
20240514,134200,355068680,5080,5080,5080,5070,1379
20240514,134100,348064290,5080,5090,5090,5080,121
20240514,134000,347449160,5090,5090,5090,5090,96
20240514,133900,346960520,5090,5090,5090,5090,77
20240514,133800,346568590,5090,5090,5090,5090,67
20240514,133700,346227560,5090,5090,5090,5090,153
20240514,133600,345448790,5090,5090,5090,5090,92
20240514,133500,344980510,5090,5090,5090,5090,137
20240514,133400,344283180,5090,5090,5090,5090,38
20240514,133300,344089760,5090,5090,5090,5090,121
20240514,133200,343473870,5090,5090,5090,5090,0
20240514,133100,343473870,5090,5090,5090,5090,150
20240514,133000,342710370,5100,5090,5110,5090,2337
20240514,132900,330785550,5080,5080,5080,5080,123
20240514,132800,330160710,5080,5080,5080,5080,82
20240514,132700,329744150,5100,5090,5100,5090,202
20240514,132600,328715950,5090,5070,5090,5070,840
20240514,132500,324442410,5070,5070,5070,5070,70
20240514,132400,324087510,5080,5080,5090,5080,310
20240514,132300,322510610,5070,5070,5070,5070,126
20240514,132200,321871790,5080,5070,5080,5070,57
20240514,132100,321582790,5070,5070,5070,5070,66
20240514,132000,321248170,5070,5070,5070,5070,173
20240514,131900,320371060,5070,5060,5070,5060,155
20240514,131800,319585880,5060,5060,5060,5060,59
20240514,131700,319287340,5060,5060,5070,5060,122
20240514,131600,318669130,5060,5060,5060,5060,113
20240514,131500,318097350,5060,5060,5060,5060,3
20240514,131400,318082170,5060,5070,5080,5060,715
20240514,131300,314453890,5060,5060,5060,5060,50
20240514,131200,314200890,5060,5060,5060,5060,73
20240514,131100,313831510,5060,5060,5070,5060,81
20240514,131000,313421510,5070,5070,5070,5070,88
20240514,130900,312975350,5060,5070,5070,5060,545
20240514,130800,310213430,5070,5060,5070,5060,486
20240514,130700,307750340,5060,5060,5060,5060,120
20240514,130600,307143140,5060,5060,5060,5060,34
20240514,130500,306971100,5070,5060,5070,5060,240
20240514,130400,305755490,5070,5060,5070,5060,203
20240514,130300,304726310,5060,5060,5070,5060,507
20240514,130200,302157540,5060,5060,5070,5060,92
20240514,130100,301691810,5060,5060,5060,5060,57
20240514,130000,301403390,5060,5060,5060,5060,149
20240514,125900,300649450,5060,5060,5060,5060,4
20240514,125800,300629210,5070,5060,5070,5060,611
20240514,125700,297532240,5070,5070,5070,5070,753
20240514,125600,293714530,5070,5060,5070,5060,731
20240514,125500,290008970,5060,5070,5070,5060,82
20240514,125400,289593940,5060,5070,5070,5060,192
20240514,125300,288621220,5060,5080,5080,5060,54
20240514,125200,288346980,5060,5070,5070,5060,155
20240514,125100,287562640,5060,5060,5060,5060,0
20240514,125000,287562640,5060,5060,5060,5060,119
20240514,124900,286960500,5060,5070,5070,5060,207
20240514,124800,285911320,5080,5060,5080,5060,124
20240514,124700,285283860,5060,5060,5060,5060,10
20240514,124600,285233260,5060,5060,5060,5060,249
20240514,124500,283973320,5050,5050,5050,5050,128
20240514,124400,283326920,5050,5050,5070,5050,2005
20240514,124300,273201650,5050,5050,5050,5050,143
20240514,124200,272479500,5050,5050,5050,5050,19
20240514,124100,272383550,5050,5050,5050,5050,63
20240514,124000,272065400,5050,5050,5050,5050,92
20240514,123900,271600800,5050,5040,5050,5040,230
20240514,123800,270439830,5040,5040,5050,5040,1274
20240514,123700,264010470,5040,5050,5050,5040,612
20240514,123600,260919900,5050,5050,5050,5050,402
20240514,123500,258889800,5050,5050,5050,5050,46
20240514,123400,258657500,5090,5090,5090,5090,1
20240514,123300,258652410,5100,5040,5100,5040,1175
20240514,123200,252698580,5050,5060,5070,5050,7503
20240514,123100,214794500,5060,5070,5070,5060,1338
20240514,123000,208012430,5070,5070,5070,5070,65
20240514,122900,207682880,5070,5070,5080,5070,419
20240514,122800,205556760,5070,5060,5070,5060,148
20240514,122700,204806880,5060,5060,5060,5060,537
20240514,122600,202089660,5080,5070,5080,5060,1973
20240514,122500,192104210,5070,5080,5080,5070,1313
20240514,122400,185443340,5080,5080,5090,5070,519
20240514,122300,182806670,5080,5080,5080,5080,0
20240514,122200,182806670,5080,5080,5080,5080,151
20240514,122100,182039590,5080,5080,5080,5080,97
20240514,122000,181546830,5080,5090,5090,5080,48
20240514,121900,181302970,5080,5080,5080,5080,188
20240514,121800,180347930,5080,5080,5080,5080,55
20240514,121700,180068530,5090,5090,5090,5090,1
20240514,121600,180063440,5090,5090,5090,5090,835
20240514,121500,175813290,5090,5090,5090,5090,87
20240514,121400,175370460,5090,5090,5090,5090,154
20240514,121300,174586600,5090,5090,5090,5090,53
20240514,121200,174316830,5090,5090,5100,5090,197
20240514,121100,173313990,5090,5090,5090,5090,82
20240514,121000,172896610,5090,5110,5110,5090,45
20240514,120900,172666940,5090,5120,5120,5090,1012
20240514,120800,167505570,5120,5090,5120,5090,12
20240514,120700,167444390,5090,5100,5100,5090,564
20240514,120600,164568780,5110,5110,5110,5110,1
20240514,120500,164563670,5100,5100,5100,5100,123
20240514,120400,163936370,5100,5100,5110,5100,125
20240514,120300,163298810,5100,5100,5100,5100,53
20240514,120200,163028510,5100,5100,5100,5100,163
20240514,120100,162197210,5100,5100,5100,5100,79
20240514,120000,161794310,5100,5110,5110,5100,1904
20240514,115900,152083130,5110,5110,5110,5110,925
20240514,115800,147356380,5110,5110,5110,5110,330
20240514,115700,145670080,5110,5110,5110,5110,6
20240514,115600,145639420,5110,5110,5110,5110,27
20240514,115500,145501450,5110,5110,5110,5110,5
20240514,115400,145475900,5110,5110,5110,5110,7
20240514,115300,145440130,5110,5110,5110,5110,27
20240514,115200,145302160,5110,5110,5110,5110,4
20240514,115100,145281720,5110,5110,5110,5110,34
20240514,115000,145107980,5120,5120,5120,5120,1
20240514,114900,145102860,5110,5110,5110,5110,4
20240514,114800,145082420,5110,5110,5110,5110,6
20240514,114700,145051760,5110,5110,5110,5110,26
20240514,114600,144918900,5110,5110,5110,5110,11
20240514,114500,144862690,5110,5110,5110,5110,27
20240514,114400,144724720,5120,5120,5120,5120,0
20240514,114300,144724720,5120,5110,5120,5110,21
20240514,114200,144617310,5120,5110,5120,5110,28
20240514,114100,144474220,5110,5110,5110,5110,0
20240514,114000,144474220,5110,5110,5110,5110,11
20240514,113900,144418010,5110,5110,5110,5110,27
20240514,113800,144280040,5120,5120,5120,5120,4
20240514,113700,144259560,5110,5110,5110,5110,10
20240514,113600,144208460,5120,5100,5120,5100,2027
20240514,113500,133830760,5100,5110,5110,5100,236
20240514,113400,132624840,5110,5110,5110,5110,30
20240514,113300,132471540,5120,5120,5120,5120,0
20240514,113200,132471540,5120,5110,5120,5110,27
20240514,113100,132333370,5110,5110,5110,5110,4
20240514,113000,132312930,5110,5120,5120,5110,1130
20240514,112900,126538620,5110,5110,5110,5110,303
20240514,112800,124990290,5120,5150,5150,5110,20419
20240514,112700,20425110,5150,5150,5150,5150,3
20240514,112600,20409660,5150,5160,5160,5150,6
20240514,112500,20378730,5150,5150,5150,5150,27
20240514,112400,20239680,5150,5150,5150,5150,0
20240514,112300,20239680,5150,5150,5150,5150,11
20240514,112200,20183030,5150,5160,5160,5150,27
20240514,112100,20043950,5150,5150,5150,5150,7
20240514,112000,20007900,5150,5150,5150,5150,31
20240514,111900,19848250,5160,5160,5160,5160,0
20240514,111800,19848250,5160,5160,5160,5160,6
20240514,111700,19817290,5160,5160,5160,5160,4
20240514,111600,19796650,5150,5150,5150,5150,26
20240514,111500,19662750,5150,5150,5150,5150,7
20240514,111400,19626700,5150,5160,5160,5150,31
20240514,111300,19467020,5150,5150,5150,5150,0
20240514,111200,19467020,5150,5150,5150,5150,8
20240514,111100,19425820,5150,5160,5160,5150,31
20240514,111000,19266120,5160,5160,5160,5160,4
20240514,110900,19245480,5160,5160,5160,5160,3
20240514,110800,19230000,5150,5150,5150,5150,31
20240514,110700,19070350,5150,5150,5150,5150,6
20240514,110600,19039450,5150,5150,5150,5150,1
20240514,110500,19034300,5150,5150,5150,5150,31
20240514,110400,18874650,5150,5160,5160,5150,7
20240514,110300,18838570,5150,5150,5150,5150,0
20240514,110200,18838570,5150,5150,5150,5150,30
20240514,110100,18684070,5150,5150,5150,5150,7
20240514,110000,18648020,5150,5160,5160,5150,27
20240514,105900,18508940,5150,5150,5150,5150,4
20240514,105800,18488340,5150,5150,5150,5150,7
20240514,105700,18452290,5150,5150,5150,5150,27
20240514,105600,18313240,5150,5160,5160,5150,10
20240514,105500,18261710,5150,5150,5150,5150,21
20240514,105400,18153560,5160,5160,5160,5160,5
20240514,105300,18127760,5160,5150,5160,5150,70
20240514,105200,17767220,5150,5150,5150,5150,28
20240514,105100,17623020,5160,5150,5160,5150,7
20240514,105000,17586940,5150,5160,5160,5150,371
20240514,104900,15672620,5160,5160,5160,5160,0
20240514,104800,15672620,5160,5160,5160,5160,33
20240514,104700,15502340,5160,5170,5170,5160,6
20240514,104600,15471350,5160,5160,5160,5160,27
20240514,104500,15332030,5160,5160,5160,5160,8
20240514,104400,15290750,5160,5160,5160,5160,3
20240514,104300,15275270,5160,5160,5160,5160,26
20240514,104200,15141110,5170,5160,5170,5160,13
20240514,104100,15074020,5160,5160,5160,5160,0
20240514,104000,15074020,5160,5160,5160,5160,27
20240514,103900,14934700,5160,5160,5160,5160,4
20240514,103800,14914060,5160,5170,5170,5160,201
20240514,103700,13876890,5170,5170,5170,5170,4
20240514,103600,13856210,5160,5160,5160,5160,4
20240514,103500,13835570,5170,5170,5170,5170,0
20240514,103400,13835570,5170,5170,5170,5170,3
20240514,103300,13820060,5160,5160,5160,5160,4
20240514,103200,13799420,5170,5170,5170,5170,78
20240514,103100,13396160,5170,5170,5170,5170,0
20240514,103000,13396160,5170,5180,5180,5170,7
20240514,102900,13359940,5170,5170,5170,5170,0
20240514,102800,13359940,5170,5170,5170,5170,0
20240514,102700,13359940,5170,5170,5170,5170,4
20240514,102600,13339260,5180,5180,5180,5180,0
20240514,102500,13339260,5180,5180,5180,5180,0
20240514,102400,13339260,5180,5180,5180,5180,0
20240514,102300,13339260,5180,5180,5180,5180,0
20240514,102200,13339260,5180,5180,5180,5180,0
20240514,102100,13339260,5180,5180,5180,5180,0
20240514,102000,13339260,5180,5180,5180,5180,0
20240514,101900,13339260,5180,5180,5180,5180,0
20240514,101800,13339260,5180,5180,5180,5180,0
20240514,101700,13339260,5180,5180,5180,5180,0
20240514,101600,13339260,5180,5180,5180,5180,0
20240514,101500,13339260,5180,5180,5180,5180,0
20240514,101400,13339260,5180,5170,5180,5170,6
20240514,101300,13308190,5180,5180,5180,5180,11
20240514,101200,13251210,5180,5180,5180,5180,0
20240514,101100,13251210,5180,5180,5180,5180,1
20240514,101000,13246030,5180,5180,5180,5180,0
20240514,100900,13246030,5180,5180,5180,5180,0
20240514,100800,13246030,5180,5180,5180,5180,0
20240514,100700,13246030,5180,5180,5180,5180,0
20240514,100600,13246030,5180,5180,5180,5180,28
20240514,100500,13100990,5180,5180,5180,5180,0
20240514,100400,13100990,5180,5170,5180,5170,111
20240514,100300,12527040,5180,5180,5180,5180,2
20240514,100200,12516680,5180,5180,5180,5180,1
20240514,100100,12511500,5180,5180,5180,5180,0
20240514,100000,12511500,5180,5180,5180,5180,0
20240514,095900,12511500,5180,5180,5180,5180,0
20240514,095800,12511500,5180,5180,5180,5180,3
20240514,095700,12495960,5180,5180,5180,5180,2
20240514,095600,12485600,5180,5180,5180,5180,2
20240514,095500,12475240,5180,5180,5180,5180,50
20240514,095400,12216240,5180,5180,5180,5180,2
20240514,095300,12205880,5180,5180,5180,5180,0
20240514,095200,12205880,5180,5180,5180,5180,0
20240514,095100,12205880,5180,5180,5180,5180,0
20240514,095000,12205880,5180,5180,5180,5180,0
20240514,094900,12205880,5180,5180,5180,5180,0
20240514,094800,12205880,5180,5180,5180,5180,12
20240514,094700,12143720,5180,5180,5180,5180,12
20240514,094600,12081560,5180,5180,5180,5180,612
20240514,094500,8911400,5180,5180,5180,5180,261
20240514,094400,7559420,5180,5180,5180,5180,0
20240514,094300,7559420,5180,5180,5180,5180,0
20240514,094200,7559420,5180,5180,5180,5180,0
20240514,094100,7559420,5180,5180,5180,5180,200
20240514,094000,6523420,5180,5170,5180,5170,551
20240514,093900,3673990,5170,5170,5170,5170,0
20240514,093800,3673990,5170,5170,5170,5170,1
20240514,093700,3668820,5160,5160,5160,5160,0
20240514,093600,3668820,5160,5160,5160,5160,0
20240514,093500,3668820,5160,5160,5160,5160,1
20240514,093400,3663660,5170,5170,5170,5170,6
20240514,093300,3632640,5170,5170,5170,5170,22
20240514,093200,3518900,5170,5170,5170,5170,0
20240514,093100,3518900,5170,5170,5170,5170,0
20240514,093000,3518900,5170,5170,5170,5170,22
20240514,092900,3405160,5160,5160,5160,5160,100
20240514,092800,2889160,5150,5150,5150,5150,0
20240514,092700,2889160,5150,5150,5150,5150,0
20240514,092600,2889160,5150,5150,5150,5150,0
20240514,092500,2889160,5150,5150,5150,5150,0
20240514,092400,2889160,5150,5150,5150,5150,0
20240514,092300,2889160,5150,5150,5150,5150,0
20240514,092200,2889160,5150,5150,5150,5150,0
20240514,092100,2889160,5150,5150,5150,5150,0
20240514,092000,2889160,5150,5150,5150,5150,0
20240514,091900,2889160,5150,5150,5150,5150,0
20240514,091800,2889160,5150,5150,5150,5150,0
20240514,091700,2889160,5150,5150,5150,5150,0
20240514,091600,2889160,5150,5150,5150,5150,0
20240514,091500,2889160,5150,5150,5150,5150,0
20240514,091400,2889160,5150,5150,5150,5150,0
20240514,091300,2889160,5150,5150,5150,5150,0
20240514,091200,2889160,5150,5150,5150,5150,0
20240514,091100,2889160,5150,5150,5150,5150,0
20240514,091000,2889160,5150,5150,5150,5150,0
20240514,090900,2889160,5150,5150,5150,5150,0
20240514,090800,2889160,5150,5150,5150,5150,0
20240514,090700,2889160,5150,5150,5150,5150,0
20240514,090600,2889160,5150,5150,5150,5150,0
20240514,090500,2889160,5150,5150,5150,5150,0
20240514,090400,2889160,5150,5160,5160,5150,543
20240514,090300,92700,5150,5150,5150,5150,0
20240514,090200,92700,5150,5150,5150,5150,0
20240514,090100,92700,5150,5150,5150,5150,0
20240514,090000,92700,5150,5150,5150,5150,18