KissMeData/114810/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201000,1068971410,11890,11890,11890,11890,1253
20240514,200900,1068971410,11890,11890,11890,11890,0
20240514,200800,1068971410,11890,11890,11890,11890,0
20240514,200700,1068971410,11890,11890,11890,11890,0
20240514,200600,1068971410,11890,11890,11890,11890,0
20240514,200500,1068971410,11890,11890,11890,11890,0
20240514,200400,1068971410,11890,11890,11890,11890,0
20240514,200300,1068971410,11890,11890,11890,11890,0
20240514,200200,1068971410,11890,11890,11890,11890,0
20240514,200100,1068971410,11890,11890,11890,11890,0
20240514,200000,1068971410,11890,11890,11890,11890,0
20240514,195900,1068971410,11890,11890,11890,11890,0
20240514,195800,1068971410,11890,11890,11890,11890,0
20240514,195700,1068971410,11890,11890,11890,11890,0
20240514,195600,1068971410,11890,11890,11890,11890,0
20240514,195500,1068971410,11890,11890,11890,11890,0
20240514,195400,1068971410,11890,11890,11890,11890,0
20240514,195300,1068971410,11890,11890,11890,11890,0
20240514,195200,1068971410,11890,11890,11890,11890,0
20240514,195100,1068971410,11890,11890,11890,11890,0
20240514,195000,1068971410,11890,11890,11890,11890,0
20240514,194900,1068971410,11890,11890,11890,11890,0
20240514,194800,1068971410,11890,11890,11890,11890,0
20240514,194700,1068971410,11890,11890,11890,11890,0
20240514,194600,1068971410,11890,11890,11890,11890,0
20240514,194500,1068971410,11890,11890,11890,11890,0
20240514,194400,1068971410,11890,11890,11890,11890,0
20240514,194300,1068971410,11890,11890,11890,11890,0
20240514,194200,1068971410,11890,11890,11890,11890,0
20240514,194100,1068971410,11890,11890,11890,11890,0
20240514,194000,1068971410,11890,11890,11890,11890,1253
20240514,193900,1068971410,11890,11890,11890,11890,0
20240514,193800,1068971410,11890,11890,11890,11890,0
20240514,193700,1068971410,11890,11890,11890,11890,0
20240514,193600,1068971410,11890,11890,11890,11890,0
20240514,193500,1068971410,11890,11890,11890,11890,0
20240514,193400,1068971410,11890,11890,11890,11890,0
20240514,193300,1068971410,11890,11890,11890,11890,0
20240514,193200,1068971410,11890,11890,11890,11890,0
20240514,193100,1068971410,11890,11890,11890,11890,0
20240514,193000,1068971410,11890,11890,11890,11890,0
20240514,192900,1068971410,11890,11890,11890,11890,0
20240514,192800,1068971410,11890,11890,11890,11890,0
20240514,192700,1068971410,11890,11890,11890,11890,0
20240514,192600,1068971410,11890,11890,11890,11890,0
20240514,192500,1068971410,11890,11890,11890,11890,0
20240514,192400,1068971410,11890,11890,11890,11890,0
20240514,192300,1068971410,11890,11890,11890,11890,0
20240514,192200,1068971410,11890,11890,11890,11890,0
20240514,192100,1068971410,11890,11890,11890,11890,0
20240514,192000,1068971410,11890,11890,11890,11890,0
20240514,191900,1068971410,11890,11890,11890,11890,0
20240514,191800,1068971410,11890,11890,11890,11890,0
20240514,191700,1068971410,11890,11890,11890,11890,0
20240514,191600,1068971410,11890,11890,11890,11890,0
20240514,191500,1068971410,11890,11890,11890,11890,0
20240514,191400,1068971410,11890,11890,11890,11890,0
20240514,191300,1068971410,11890,11890,11890,11890,0
20240514,191200,1068971410,11890,11890,11890,11890,0
20240514,191100,1068971410,11890,11890,11890,11890,0
20240514,191000,1068971410,11890,11890,11890,11890,1253
20240514,190900,1068971410,11890,11890,11890,11890,0
20240514,190800,1068971410,11890,11890,11890,11890,0
20240514,190700,1068971410,11890,11890,11890,11890,0
20240514,190600,1068971410,11890,11890,11890,11890,0
20240514,190500,1068971410,11890,11890,11890,11890,0
20240514,190400,1068971410,11890,11890,11890,11890,0
20240514,190300,1068971410,11890,11890,11890,11890,0
20240514,190200,1068971410,11890,11890,11890,11890,0
20240514,190100,1068971410,11890,11890,11890,11890,0
20240514,190000,1068971410,11890,11890,11890,11890,0
20240514,185900,1068971410,11890,11890,11890,11890,0
20240514,185800,1068971410,11890,11890,11890,11890,0
20240514,185700,1068971410,11890,11890,11890,11890,0
20240514,185600,1068971410,11890,11890,11890,11890,0
20240514,185500,1068971410,11890,11890,11890,11890,0
20240514,185400,1068971410,11890,11890,11890,11890,0
20240514,185300,1068971410,11890,11890,11890,11890,0
20240514,185200,1068971410,11890,11890,11890,11890,0
20240514,185100,1068971410,11890,11890,11890,11890,0
20240514,185000,1068971410,11890,11890,11890,11890,0
20240514,184900,1068971410,11890,11890,11890,11890,0
20240514,184800,1068971410,11890,11890,11890,11890,0
20240514,184700,1068971410,11890,11890,11890,11890,0
20240514,184600,1068971410,11890,11890,11890,11890,0
20240514,184500,1068971410,11890,11890,11890,11890,0
20240514,184400,1068971410,11890,11890,11890,11890,0
20240514,184300,1068971410,11890,11890,11890,11890,0
20240514,184200,1068971410,11890,11890,11890,11890,0
20240514,184100,1068971410,11890,11890,11890,11890,0
20240514,184000,1068971410,11890,11890,11890,11890,1253
20240514,183900,1068971410,11890,11890,11890,11890,0
20240514,183800,1068971410,11890,11890,11890,11890,0
20240514,183700,1068971410,11890,11890,11890,11890,0
20240514,183600,1068971410,11890,11890,11890,11890,0
20240514,183500,1068971410,11890,11890,11890,11890,0
20240514,183400,1068971410,11890,11890,11890,11890,0
20240514,183300,1068971410,11890,11890,11890,11890,0
20240514,183200,1068971410,11890,11890,11890,11890,0
20240514,183100,1068971410,11890,11890,11890,11890,0
20240514,183000,1068971410,11890,11890,11890,11890,0
20240514,182900,1068971410,11890,11890,11890,11890,0
20240514,182800,1068971410,11890,11890,11890,11890,0
20240514,182700,1068971410,11890,11890,11890,11890,0
20240514,182600,1068971410,11890,11890,11890,11890,0
20240514,182500,1068971410,11890,11890,11890,11890,0
20240514,182400,1068971410,11890,11890,11890,11890,0
20240514,182300,1068971410,11890,11890,11890,11890,0
20240514,182200,1068971410,11890,11890,11890,11890,0
20240514,182100,1068971410,11890,11890,11890,11890,0
20240514,182000,1068971410,11890,11890,11890,11890,0
20240514,181900,1068971410,11890,11890,11890,11890,0
20240514,181800,1068971410,11890,11890,11890,11890,0
20240514,181700,1068971410,11890,11890,11890,11890,0
20240514,181600,1068971410,11890,11890,11890,11890,0
20240514,181500,1068971410,11890,11890,11890,11890,0
20240514,181400,1068971410,11890,11890,11890,11890,0
20240514,181300,1068971410,11890,11890,11890,11890,0
20240514,181200,1068971410,11890,11890,11890,11890,0
20240514,181100,1068971410,11890,11890,11890,11890,0
20240514,181000,1068971410,11890,11890,11890,11890,1253
20240514,180900,1068971410,11890,11890,11890,11890,0
20240514,180800,1068971410,11890,11890,11890,11890,0
20240514,180700,1068971410,11890,11890,11890,11890,0
20240514,180600,1068971410,11890,11890,11890,11890,0
20240514,180500,1068971410,11890,11890,11890,11890,0
20240514,180400,1068971410,11890,11890,11890,11890,0
20240514,180300,1068971410,11890,11890,11890,11890,0
20240514,180200,1068971410,11890,11890,11890,11890,0
20240514,180100,1068971410,11890,11890,11890,11890,0
20240514,180000,1068971410,11890,11890,11890,11890,0
20240514,175900,1068971410,11890,11890,11890,11890,0
20240514,175800,1068971410,11890,11890,11890,11890,0
20240514,175700,1068971410,11890,11890,11890,11890,0
20240514,175600,1068971410,11890,11890,11890,11890,0
20240514,175500,1068971410,11890,11890,11890,11890,0
20240514,175400,1068971410,11890,11890,11890,11890,0
20240514,175300,1068971410,11890,11890,11890,11890,0
20240514,175200,1068971410,11890,11890,11890,11890,0
20240514,175100,1068971410,11890,11890,11890,11890,0
20240514,175000,1068971410,11890,11890,11890,11890,0
20240514,174900,1068971410,11890,11890,11890,11890,0
20240514,174800,1068971410,11890,11890,11890,11890,0
20240514,174700,1068971410,11890,11890,11890,11890,0
20240514,174600,1068971410,11890,11890,11890,11890,0
20240514,174500,1068971410,11890,11890,11890,11890,0
20240514,174400,1068971410,11890,11890,11890,11890,0
20240514,174300,1068971410,11890,11890,11890,11890,0
20240514,174200,1068971410,11890,11890,11890,11890,0
20240514,174100,1068971410,11890,11890,11890,11890,0
20240514,174000,1068971410,11890,11890,11890,11890,1253
20240514,173900,1068971410,11890,11890,11890,11890,0
20240514,173800,1068971410,11890,11890,11890,11890,0
20240514,173700,1068971410,11890,11890,11890,11890,0
20240514,173600,1068971410,11890,11890,11890,11890,0
20240514,173500,1068971410,11890,11890,11890,11890,0
20240514,173400,1068971410,11890,11890,11890,11890,0
20240514,173300,1068971410,11890,11890,11890,11890,0
20240514,173200,1068971410,11890,11890,11890,11890,0
20240514,173100,1068971410,11890,11890,11890,11890,0
20240514,173000,1068971410,11890,11890,11890,11890,0
20240514,172900,1068971410,11890,11890,11890,11890,0
20240514,172800,1068971410,11890,11890,11890,11890,0
20240514,172700,1068971410,11890,11890,11890,11890,0
20240514,172600,1068971410,11890,11890,11890,11890,0
20240514,172500,1068971410,11890,11890,11890,11890,0
20240514,172400,1068971410,11890,11890,11890,11890,0
20240514,172300,1068971410,11890,11890,11890,11890,0
20240514,172200,1068971410,11890,11890,11890,11890,0
20240514,172100,1068971410,11890,11890,11890,11890,0
20240514,172000,1068971410,11890,11890,11890,11890,0
20240514,171900,1068971410,11890,11890,11890,11890,0
20240514,171800,1068971410,11890,11890,11890,11890,0
20240514,171700,1068971410,11890,11890,11890,11890,0
20240514,171600,1068971410,11890,11890,11890,11890,0
20240514,171500,1068971410,11890,11890,11890,11890,0
20240514,171400,1068971410,11890,11890,11890,11890,0
20240514,171300,1068971410,11890,11890,11890,11890,0
20240514,171200,1068971410,11890,11890,11890,11890,0
20240514,171100,1068971410,11890,11890,11890,11890,0
20240514,171000,1068971410,11890,11890,11890,11890,1253
20240514,170900,1068971410,11890,11890,11890,11890,0
20240514,170800,1068971410,11890,11890,11890,11890,0
20240514,170700,1068971410,11890,11890,11890,11890,0
20240514,170600,1068971410,11890,11890,11890,11890,0
20240514,170500,1068971410,11890,11890,11890,11890,0
20240514,170400,1068971410,11890,11890,11890,11890,0
20240514,170300,1068971410,11890,11890,11890,11890,0
20240514,170200,1068971410,11890,11890,11890,11890,0
20240514,170100,1068971410,11890,11890,11890,11890,0
20240514,170000,1068971410,11890,11890,11890,11890,0
20240514,165900,1068971410,11890,11890,11890,11890,0
20240514,165800,1068971410,11890,11890,11890,11890,0
20240514,165700,1068971410,11890,11890,11890,11890,0
20240514,165600,1068971410,11890,11890,11890,11890,0
20240514,165500,1068971410,11890,11890,11890,11890,0
20240514,165400,1068971410,11890,11890,11890,11890,0
20240514,165300,1068971410,11890,11890,11890,11890,0
20240514,165200,1068971410,11890,11890,11890,11890,0
20240514,165100,1068971410,11890,11890,11890,11890,0
20240514,165000,1068971410,11890,11890,11890,11890,0
20240514,164900,1068971410,11890,11890,11890,11890,0
20240514,164800,1068971410,11890,11890,11890,11890,0
20240514,164700,1068971410,11890,11890,11890,11890,0
20240514,164600,1068971410,11890,11890,11890,11890,0
20240514,164500,1068971410,11890,11890,11890,11890,0
20240514,164400,1068971410,11890,11890,11890,11890,0
20240514,164300,1068971410,11890,11890,11890,11890,0
20240514,164200,1068971410,11890,11890,11890,11890,0
20240514,164100,1068971410,11890,11890,11890,11890,0
20240514,164000,1068971410,11890,11890,11890,11890,1253
20240514,163900,1068971410,11890,11890,11890,11890,0
20240514,163800,1068971410,11890,11890,11890,11890,0
20240514,163700,1068971410,11890,11890,11890,11890,0
20240514,163600,1068971410,11890,11890,11890,11890,0
20240514,163500,1068971410,11890,11890,11890,11890,0
20240514,163400,1068971410,11890,11890,11890,11890,0
20240514,163300,1068971410,11890,11890,11890,11890,0
20240514,163200,1068971410,11890,11890,11890,11890,0
20240514,163100,1068971410,11890,11890,11890,11890,0
20240514,163000,1068971410,11890,11890,11890,11890,0
20240514,162900,1068971410,11890,11890,11890,11890,0
20240514,162800,1068971410,11890,11890,11890,11890,0
20240514,162700,1068971410,11890,11890,11890,11890,0
20240514,162600,1068971410,11890,11890,11890,11890,0
20240514,162500,1068971410,11890,11890,11890,11890,0
20240514,162400,1068971410,11890,11890,11890,11890,0
20240514,162300,1068971410,11890,11890,11890,11890,0
20240514,162200,1068971410,11890,11890,11890,11890,0
20240514,162100,1068971410,11890,11890,11890,11890,0
20240514,162000,1068971410,11890,11890,11890,11890,0
20240514,161900,1068971410,11890,11890,11890,11890,0
20240514,161800,1068971410,11890,11890,11890,11890,0
20240514,161700,1068971410,11890,11890,11890,11890,0
20240514,161600,1068971410,11890,11890,11890,11890,0
20240514,161500,1068971410,11890,11890,11890,11890,0
20240514,161400,1068971410,11890,11890,11890,11890,0
20240514,161300,1068971410,11890,11890,11890,11890,0
20240514,161200,1068971410,11890,11890,11890,11890,0
20240514,161100,1068971410,11890,11890,11890,11890,0
20240514,161000,1068971410,11890,11890,11890,11890,1253
20240514,160900,1068971410,11890,11890,11890,11890,0
20240514,160800,1068971410,11890,11890,11890,11890,0
20240514,160700,1068971410,11890,11890,11890,11890,0
20240514,160600,1068971410,11890,11890,11890,11890,0
20240514,160500,1068971410,11890,11890,11890,11890,0
20240514,160400,1068971410,11890,11890,11890,11890,0
20240514,160300,1068971410,11890,11890,11890,11890,0
20240514,160200,1068971410,11890,11890,11890,11890,0
20240514,160100,1068971410,11890,11890,11890,11890,0
20240514,160000,1068971410,11890,11890,11890,11890,0
20240514,155900,1068971410,11890,11890,11890,11890,0
20240514,155800,1068971410,11890,11890,11890,11890,0
20240514,155700,1068971410,11890,11890,11890,11890,0
20240514,155600,1068971410,11890,11890,11890,11890,0
20240514,155500,1068971410,11890,11890,11890,11890,0
20240514,155400,1068971410,11890,11890,11890,11890,0
20240514,155300,1068971410,11890,11890,11890,11890,0
20240514,155200,1068971410,11890,11890,11890,11890,0
20240514,155100,1068971410,11890,11890,11890,11890,0
20240514,155000,1068971410,11890,11890,11890,11890,0
20240514,154900,1068971410,11890,11890,11890,11890,0
20240514,154800,1068971410,11890,11890,11890,11890,0
20240514,154700,1068971410,11890,11890,11890,11890,0
20240514,154600,1068971410,11890,11890,11890,11890,0
20240514,154500,1068971410,11890,11890,11890,11890,0
20240514,154400,1068971410,11890,11890,11890,11890,0
20240514,154300,1068971410,11890,11890,11890,11890,0
20240514,154200,1068971410,11890,11890,11890,11890,0
20240514,154100,1068971410,11890,11890,11890,11890,0
20240514,154000,1068971410,11890,11890,11890,11890,1253
20240514,153900,1068971410,11890,11890,11890,11890,0
20240514,153800,1068971410,11890,11890,11890,11890,0
20240514,153700,1068971410,11890,11890,11890,11890,0
20240514,153600,1068971410,11890,11890,11890,11890,0
20240514,153500,1068971410,11890,11890,11890,11890,0
20240514,153400,1068971410,11890,11890,11890,11890,0
20240514,153300,1068971410,11890,11890,11890,11890,0
20240514,153200,1068971410,11890,11890,11890,11890,0
20240514,153100,1068971410,11890,11890,11890,11890,0
20240514,153000,1068971410,11890,11890,11890,11890,1253
20240514,152900,1054073240,11880,11880,11880,11880,0
20240514,152800,1054073240,11880,11880,11880,11880,0
20240514,152700,1054073240,11880,11880,11880,11880,0
20240514,152600,1054073240,11880,11880,11880,11880,0
20240514,152500,1054073240,11880,11880,11880,11880,0
20240514,152400,1054073240,11880,11880,11880,11880,0
20240514,152300,1054073240,11880,11880,11880,11880,0
20240514,152200,1054073240,11880,11880,11880,11880,0
20240514,152100,1054073240,11880,11880,11880,11880,0
20240514,152000,1054073240,11880,11880,11880,11880,0
20240514,151900,1054073240,11880,11890,11890,11880,82
20240514,151800,1053098750,11880,11880,11880,11880,65
20240514,151700,1052326550,11880,11880,11880,11880,27
20240514,151600,1052005790,11850,11850,11890,11850,702
20240514,151500,1043670340,11840,11840,11840,11840,0
20240514,151400,1043670340,11840,11840,11840,11840,0
20240514,151300,1043670340,11840,11840,11840,11840,21
20240514,151200,1043421700,11830,11860,11860,11830,501
20240514,151100,1037494830,11860,11860,11860,11820,8
20240514,151000,1037400140,11830,11860,11860,11830,867
20240514,150900,1027118210,11860,11860,11860,11860,0
20240514,150800,1027118210,11860,11860,11860,11860,0
20240514,150700,1027118210,11860,11850,11860,11820,973
20240514,150600,1015604870,11860,11860,11860,11860,21
20240514,150500,1015355810,11860,11860,11860,11860,4
20240514,150400,1015308370,11860,11860,11860,11860,8
20240514,150300,1015213490,11840,11840,11860,11840,627
20240514,150200,1007783480,11840,11840,11840,11830,231
20240514,150100,1005048540,11830,11830,11830,11830,274
20240514,150000,1001807120,11830,11830,11830,11830,1
20240514,145900,1001795290,11820,11820,11820,11820,6
20240514,145800,1001724370,11830,11830,11830,11830,2
20240514,145700,1001700710,11830,11820,11830,11810,130
20240514,145600,1000164700,11830,11820,11830,11820,6
20240514,145500,1000093770,11830,11830,11830,11830,1
20240514,145400,1000081940,11830,11830,11830,11830,0
20240514,145300,1000081940,11830,11830,11830,11830,1
20240514,145200,1000070110,11820,11820,11820,11820,5
20240514,145100,1000011010,11820,11820,11820,11820,2
20240514,145000,999987370,11820,11820,11820,11820,1
20240514,144900,999975550,11820,11820,11820,11820,2
20240514,144800,999951910,11830,11830,11830,11830,1
20240514,144700,999940080,11810,11810,11810,11810,0
20240514,144600,999940080,11810,11820,11820,11810,521
20240514,144500,993785750,11820,11830,11840,11820,177
20240514,144400,991690690,11830,11830,11830,11830,1
20240514,144300,991678860,11830,11830,11830,11830,0
20240514,144200,991678860,11830,11830,11830,11830,5
20240514,144100,991619710,11840,11840,11840,11840,1
20240514,144000,991607870,11830,11830,11830,11830,5
20240514,143900,991548720,11830,11830,11830,11830,0
20240514,143800,991548720,11830,11830,11840,11830,112
20240514,143700,990223750,11840,11840,11840,11840,10
20240514,143600,990105350,11840,11840,11840,11840,1
20240514,143500,990093510,11830,11830,11840,11830,109
20240514,143400,988803180,11840,11840,11840,11840,2
20240514,143300,988779500,11840,11820,11840,11820,1352
20240514,143200,972794180,11810,11810,11810,11810,10
20240514,143100,972676080,11820,11820,11820,11810,56
20240514,143000,972014210,11820,11820,11820,11820,132
20240514,142900,970453970,11820,11820,11820,11820,0
20240514,142800,970453970,11820,11810,11820,11810,7
20240514,142700,970371280,11820,11820,11820,11820,0
20240514,142600,970371280,11820,11820,11820,11820,1
20240514,142500,970359460,11820,11810,11820,11810,36
20240514,142400,969933990,11810,11810,11820,11810,212
20240514,142300,967430070,11810,11800,11810,11800,775
20240514,142200,958280580,11810,11810,11810,11810,41
20240514,142100,957796370,11800,11780,11810,11780,427
20240514,142000,952758860,11770,11770,11770,11770,0
20240514,141900,952758860,11770,11770,11770,11770,1
20240514,141800,952747090,11770,11770,11770,11770,0
20240514,141700,952747090,11770,11770,11810,11760,616
20240514,141600,945485000,11770,11770,11770,11770,6
20240514,141500,945414380,11770,11770,11770,11770,21
20240514,141400,945167210,11760,11760,11760,11760,0
20240514,141300,945167210,11760,11790,11790,11760,132
20240514,141200,943613570,11760,11760,11760,11760,0
20240514,141100,943613570,11760,11760,11760,11760,0
20240514,141000,943613570,11760,11800,11800,11760,760
20240514,140900,934666390,11780,11790,11790,11780,1044
20240514,140800,922368000,11800,11800,11800,11800,1
20240514,140700,922356200,11790,11790,11790,11790,2
20240514,140600,922332620,11790,11790,11790,11790,3
20240514,140500,922297250,11790,11800,11800,11790,21
20240514,140400,922049650,11790,11790,11790,11790,0
20240514,140300,922049650,11790,11790,11790,11790,5
20240514,140200,921990700,11800,11800,11800,11800,0
20240514,140100,921990700,11800,11790,11800,11790,11
20240514,140000,921861000,11790,11800,11800,11790,730
20240514,135900,913247290,11800,11800,11800,11800,1
20240514,135800,913235490,11780,11780,11780,11780,0
20240514,135700,913235490,11780,11790,11790,11780,237
20240514,135600,910441420,11800,11810,11810,11800,285
20240514,135500,907078120,11800,11810,11810,11800,11
20240514,135400,906948310,11810,11810,11810,11810,0
20240514,135300,906948310,11810,11810,11810,11810,11
20240514,135200,906818400,11800,11800,11800,11800,6
20240514,135100,906747600,11810,11810,11810,11800,249
20240514,135000,903807020,11820,11820,11820,11820,1
20240514,134900,903795200,11810,11810,11810,11810,5
20240514,134800,903736150,11810,11810,11820,11810,1252
20240514,134700,888950010,11810,11810,11810,11810,788
20240514,134600,879643730,11810,11810,11810,11810,1
20240514,134500,879631920,11800,11810,11810,11800,6
20240514,134400,879561110,11800,11810,11810,11800,362
20240514,134300,875286510,11780,11780,11780,11780,0
20240514,134200,875286510,11780,11790,11800,11780,395
20240514,134100,870628070,11800,11790,11800,11790,108
20240514,134000,869354740,11790,11800,11800,11790,160
20240514,133900,867468320,11790,11790,11790,11790,8
20240514,133800,867374000,11790,11790,11800,11790,111
20240514,133700,866065300,11800,11800,11800,11790,276
20240514,133600,862808510,11800,11800,11800,11800,1
20240514,133500,862796710,11800,11790,11800,11790,76
20240514,133400,861899960,11780,11780,11780,11780,0
20240514,133300,861899960,11780,11780,11780,11780,0
20240514,133200,861899960,11780,11780,11800,11780,990
20240514,133100,850222340,11780,11770,11780,11770,7
20240514,133000,850139940,11770,11780,11780,11770,143
20240514,132900,848456420,11770,11770,11770,11770,0
20240514,132800,848456420,11770,11780,11780,11770,28
20240514,132700,848126600,11770,11770,11770,11770,7
20240514,132600,848044210,11780,11780,11780,11780,1
20240514,132500,848032430,11780,11780,11780,11780,1
20240514,132400,848020650,11770,11770,11770,11770,5
20240514,132300,847961800,11780,11780,11780,11780,1
20240514,132200,847950020,11780,11780,11780,11780,0
20240514,132100,847950020,11780,11780,11780,11780,1
20240514,132000,847938240,11770,11780,11780,11770,6
20240514,131900,847867610,11770,11770,11770,11770,0
20240514,131800,847867610,11770,11780,11780,11770,31
20240514,131700,847502450,11770,11780,11780,11770,10
20240514,131600,847384700,11780,11780,11780,11780,1
20240514,131500,847372920,11780,11780,11780,11780,1
20240514,131400,847361140,11780,11780,11780,11780,26
20240514,131300,847054860,11770,11780,11780,11770,6
20240514,131200,846984230,11780,11780,11780,11780,0
20240514,131100,846984230,11780,11780,11780,11780,1
20240514,131000,846972450,11770,11780,11780,11770,6
20240514,130900,846901820,11770,11780,11780,11770,24
20240514,130800,846619120,11780,11780,11780,11780,6
20240514,130700,846548440,11780,11780,11780,11780,20
20240514,130600,846312840,11770,11760,11770,11760,7
20240514,130500,846230510,11770,11760,11770,11760,2
20240514,130400,846206980,11770,11770,11770,11770,1
20240514,130300,846195210,11760,11760,11760,11760,5
20240514,130200,846136410,11740,11740,11740,11740,0
20240514,130100,846136410,11740,11760,11760,11740,158
20240514,130000,844280920,11770,11770,11770,11770,1
20240514,125900,844269150,11770,11770,11770,11770,1
20240514,125800,844257380,11790,11790,11790,11790,29
20240514,125700,843915470,11790,11790,11790,11790,355
20240514,125600,839730020,11750,11760,11770,11750,205
20240514,125500,837317320,11770,11770,11770,11770,2
20240514,125400,837293780,11770,11770,11770,11770,0
20240514,125300,837293780,11770,11770,11770,11770,3
20240514,125200,837258470,11770,11770,11770,11770,2
20240514,125100,837234930,11780,11780,11780,11780,0
20240514,125000,837234930,11780,11780,11780,11780,3
20240514,124900,837199590,11780,11770,11780,11770,240
20240514,124800,834372500,11740,11740,11780,11740,314
20240514,124700,830680080,11750,11750,11750,11750,30
20240514,124600,830327580,11750,11750,11750,11750,6
20240514,124500,830257080,11740,11750,11750,11740,7
20240514,124400,830174890,11750,11750,11750,11750,0
20240514,124300,830174890,11750,11750,11750,11750,1
20240514,124200,830163140,11740,11740,11740,11740,0
20240514,124100,830163140,11740,11750,11750,11740,6
20240514,124000,830092690,11750,11750,11750,11750,1
20240514,123900,830080940,11750,11750,11750,11750,0
20240514,123800,830080940,11750,11760,11760,11750,7
20240514,123700,829998640,11760,11760,11760,11760,0
20240514,123600,829998640,11760,11750,11760,11750,325
20240514,123500,826179880,11750,11760,11760,11750,41
20240514,123400,825697770,11750,11750,11750,11750,5
20240514,123300,825639020,11760,11760,11760,11760,2
20240514,123200,825615500,11760,11760,11760,11760,0
20240514,123100,825615500,11760,11750,11760,11750,136
20240514,123000,824016190,11760,11760,11760,11760,31
20240514,122900,823651630,11760,11760,11760,11760,0
20240514,122800,823651630,11760,11760,11760,11760,1
20240514,122700,823639870,11750,11750,11750,11750,5
20240514,122600,823581120,11760,11760,11760,11760,1
20240514,122500,823569360,11760,11760,11760,11760,1
20240514,122400,823557600,11750,11750,11750,11750,262
20240514,122300,820479100,11750,11750,11750,11750,1
20240514,122200,820467350,11750,11750,11750,11750,0
20240514,122100,820467350,11750,11750,11750,11740,506
20240514,122000,814522080,11750,11760,11760,11750,10
20240514,121900,814404540,11750,11750,11750,11750,11
20240514,121800,814275290,11760,11760,11760,11760,1
20240514,121700,814263530,11760,11750,11760,11750,15
20240514,121600,814087180,11760,11750,11760,11750,4
20240514,121500,814040150,11750,11760,11760,11750,2
20240514,121400,814016640,11760,11750,11760,11750,11
20240514,121300,813887320,11750,11750,11750,11750,1
20240514,121200,813875570,11760,11750,11760,11750,5
20240514,121100,813816780,11750,11750,11750,11750,0
20240514,121000,813816780,11750,11750,11750,11750,4
20240514,120900,813769780,11760,11760,11760,11760,0
20240514,120800,813769780,11760,11760,11760,11760,1
20240514,120700,813758020,11750,11750,11750,11750,0
20240514,120600,813758020,11750,11750,11750,11750,5
20240514,120500,813699270,11750,11750,11750,11750,0
20240514,120400,813699270,11750,11750,11750,11750,0
20240514,120300,813699270,11750,11750,11760,11750,7
20240514,120200,813617010,11760,11760,11760,11760,0
20240514,120100,813617010,11760,11760,11760,11760,2
20240514,120000,813593490,11750,11750,11750,11750,5
20240514,115900,813534740,11750,11750,11750,11750,1
20240514,115800,813522990,11760,11760,11760,11760,1
20240514,115700,813511230,11740,11740,11740,11740,0
20240514,115600,813511230,11740,11740,11740,11740,0
20240514,115500,813511230,11740,11740,11740,11740,1
20240514,115400,813499490,11720,11720,11720,11720,0
20240514,115300,813499490,11720,11730,11780,11720,395
20240514,115200,808849360,11720,11720,11720,11720,10
20240514,115100,808732160,11730,11740,11740,11730,33
20240514,115000,808345060,11730,11730,11730,11730,0
20240514,114900,808345060,11730,11730,11730,11730,0
20240514,114800,808345060,11730,11740,11740,11730,5
20240514,114700,808286400,11740,11740,11740,11740,0
20240514,114600,808286400,11740,11730,11740,11720,1125
20240514,114500,795095600,11730,11740,11740,11730,6
20240514,114400,795025210,11740,11740,11740,11740,0
20240514,114300,795025210,11740,11740,11740,11740,1
20240514,114200,795013470,11740,11740,11740,11740,5
20240514,114100,794954770,11730,11740,11740,11730,6
20240514,114000,794884380,11730,11750,11750,11730,612
20240514,113900,787696760,11750,11750,11750,11750,0
20240514,113800,787696760,11750,11740,11750,11740,7
20240514,113700,787614570,11750,11750,11750,11750,0
20240514,113600,787614570,11750,11750,11750,11750,1
20240514,113500,787602820,11730,11730,11730,11730,0
20240514,113400,787602820,11730,11750,11750,11730,231
20240514,113300,784888750,11760,11760,11760,11760,1
20240514,113200,784876990,11760,11760,11760,11760,0
20240514,113100,784876990,11760,11760,11760,11760,1
20240514,113000,784865230,11750,11770,11770,11750,1044
20240514,112900,772597500,11770,11770,11770,11770,0
20240514,112800,772597500,11770,11770,11770,11770,17
20240514,112700,772397410,11760,11760,11760,11760,5
20240514,112600,772338610,11770,11770,11770,11760,80
20240514,112500,771397070,11780,11780,11780,11780,42
20240514,112400,770902310,11780,11770,11780,11770,56
20240514,112300,770242680,11780,11780,11780,11780,60
20240514,112200,769535880,11780,11780,11780,11780,0
20240514,112100,769535880,11780,11780,11780,11780,2
20240514,112000,769512320,11770,11770,11770,11770,9
20240514,111900,769406390,11770,11770,11770,11770,0
20240514,111800,769406390,11770,11770,11770,11770,1
20240514,111700,769394620,11760,11760,11760,11760,0
20240514,111600,769394620,11760,11760,11760,11760,0
20240514,111500,769394620,11760,11760,11760,11760,0
20240514,111400,769394620,11760,11740,11760,11740,123
20240514,111300,767949230,11740,11750,11750,11740,5
20240514,111200,767890490,11720,11720,11720,11720,0
20240514,111100,767890490,11720,11710,11750,11710,119
20240514,111000,766496870,11710,11720,11720,11710,79
20240514,110900,765571770,11720,11720,11720,11720,0
20240514,110800,765571770,11720,11740,11740,11710,2072
20240514,110700,741292610,11750,11760,11760,11750,644
20240514,110600,733724400,11770,11760,11770,11760,27
20240514,110500,733406770,11770,11790,11790,11770,111
20240514,110400,732099850,11790,11800,11800,11790,267
20240514,110300,728949920,11800,11800,11800,11800,25
20240514,110200,728654920,11790,11790,11790,11790,212
20240514,110100,726155440,11790,11790,11790,11790,63
20240514,110000,725412670,11790,11790,11790,11790,34
20240514,105900,725011810,11790,11790,11790,11780,25
20240514,105800,724717110,11790,11800,11800,11780,158
20240514,105700,722854480,11800,11800,11800,11790,16
20240514,105600,722665690,11800,11790,11800,11790,19
20240514,105500,722441540,11780,11790,11800,11780,1037
20240514,105400,710210880,11760,11760,11760,11760,0
20240514,105300,710210880,11760,11790,11790,11760,847
20240514,105200,700225390,11790,11780,11790,11780,41
20240514,105100,699742110,11790,11780,11790,11780,28
20240514,105000,699412050,11730,11730,11730,11730,0
20240514,104900,699412050,11730,11730,11730,11730,0
20240514,104800,699412050,11730,11730,11740,11730,1037
20240514,104700,687243040,11740,11750,11750,11740,792
20240514,104600,677939210,11750,11740,11750,11740,265
20240514,104500,674826660,11740,11740,11740,11730,26
20240514,104400,674521470,11740,11740,11740,11740,50
20240514,104300,673934470,11730,11730,11730,11730,98
20240514,104200,672784930,11730,11730,11730,11730,31
20240514,104100,672421300,11730,11730,11730,11720,30
20240514,104000,672069450,11720,11720,11720,11720,338
20240514,103900,668108090,11720,11720,11720,11710,224
20240514,103800,665484920,11720,11710,11720,11710,33
20240514,103700,665098210,11710,11710,11710,11700,296
20240514,103600,661632150,11710,11700,11710,11700,17
20240514,103500,661433150,11710,11700,11710,11700,18
20240514,103400,661222410,11700,11690,11700,11680,397
20240514,103300,656585130,11690,11690,11690,11690,16
20240514,103200,656398090,11680,11690,11690,11680,68
20240514,103100,655603190,11710,11700,11710,11680,1985
20240514,103000,632385720,11710,11720,11720,11710,81
20240514,102900,631437040,11720,11720,11720,11720,10
20240514,102800,631319840,11710,11720,11720,11710,31
20240514,102700,630956630,11710,11720,11720,11710,54
20240514,102600,630324160,11720,11720,11720,11720,20
20240514,102500,630089760,11720,11720,11720,11720,14
20240514,102400,629925680,11710,11720,11720,11700,121
20240514,102300,628509300,11710,11710,11720,11710,13
20240514,102200,628357010,11710,11720,11720,11710,71
20240514,102100,627525480,11720,11720,11720,11720,22
20240514,102000,627267640,11720,11720,11720,11710,26
20240514,101900,626962970,11720,11720,11720,11710,38
20240514,101800,626517690,11720,11720,11720,11720,21
20240514,101700,626271570,11720,11720,11720,11720,25
20240514,101600,625978570,11720,11720,11720,11710,39
20240514,101500,625521540,11720,11720,11720,11720,22
20240514,101400,625263700,11720,11720,11720,11700,34
20240514,101300,624865480,11710,11710,11710,11710,16
20240514,101200,624678120,11700,11700,11720,11700,146
20240514,101100,622967970,11680,11680,11680,11680,0
20240514,101000,622967970,11680,11680,11680,11680,0
20240514,100900,622967970,11680,11680,11680,11670,166
20240514,100800,621030730,11670,11670,11670,11670,0
20240514,100700,621030730,11670,11700,11710,11670,3121
20240514,100600,584568710,11690,11690,11690,11680,10
20240514,100500,584451850,11700,11700,11700,11700,1000
20240514,100400,572751850,11710,11720,11720,11710,112
20240514,100300,571439220,11730,11730,11730,11730,33
20240514,100200,571052130,11740,11740,11740,11740,1
20240514,100100,571040390,11740,11810,11810,11690,10590
20240514,100000,447010010,11790,11790,11790,11790,1
20240514,095900,446998220,11780,11780,11800,11780,1064
20240514,095800,434444570,11780,11720,11780,11700,3030
20240514,095700,398877370,11710,11710,11710,11700,167
20240514,095600,396922300,11720,11720,11720,11720,51
20240514,095500,396324580,11720,11730,11730,11720,100
20240514,095400,395151980,11730,11720,11730,11700,572
20240514,095300,388451200,11730,11730,11730,11730,1
20240514,095200,388439470,11720,11720,11720,11720,528
20240514,095100,382251310,11720,11710,11720,11710,607
20240514,095000,375139890,11710,11710,11710,11710,31
20240514,094900,374776880,11720,11720,11720,11720,14
20240514,094800,374612800,11720,11720,11720,11710,11
20240514,094700,374483930,11720,11720,11720,11720,327
20240514,094600,370651490,11710,11710,11720,11710,133
20240514,094500,369093740,11710,11710,11710,11710,0
20240514,094400,369093740,11710,11710,11720,11710,348
20240514,094300,365018590,11700,11700,11700,11700,200
20240514,094200,362678590,11700,11700,11700,11700,313
20240514,094100,359016490,11700,11700,11700,11700,345
20240514,094000,354979990,11700,11700,11700,11700,0
20240514,093900,354979990,11700,11700,11710,11700,111
20240514,093800,353680290,11710,11710,11710,11710,0
20240514,093700,353680290,11710,11710,11710,11710,110
20240514,093600,352392190,11710,11710,11710,11710,0
20240514,093500,352392190,11710,11680,11710,11680,363
20240514,093400,348152320,11720,11690,11720,11680,330
20240514,093300,344287040,11680,11710,11710,11680,929
20240514,093200,333429680,11710,11710,11710,11710,7
20240514,093100,333347710,11720,11730,11730,11720,13
20240514,093000,333195320,11710,11730,11730,11710,21
20240514,092900,332949390,11730,11740,11740,11700,56
20240514,092800,332294090,11740,11750,11750,11690,930
20240514,092700,321417460,11740,11740,11740,11740,1
20240514,092600,321405720,11700,11700,11700,11700,33
20240514,092500,321019620,11690,11740,11740,11690,1240
20240514,092400,306522970,11750,11800,11800,11750,862
20240514,092300,296384830,11800,11830,11830,11800,13
20240514,092200,296231190,11830,11770,11830,11760,2363
20240514,092100,268400440,11770,11770,11770,11770,13
20240514,092000,268247430,11770,11750,11770,11750,1494
20240514,091900,250691630,11750,11750,11750,11690,1185
20240514,091800,236770400,11680,11720,11730,11680,394
20240514,091700,232150650,11720,11720,11720,11720,5
20240514,091600,232092050,11720,11720,11720,11720,30
20240514,091500,231740450,11720,11720,11720,11720,22
20240514,091400,231482610,11700,11700,11700,11670,524
20240514,091300,225352050,11670,11640,11680,11640,1012
20240514,091200,213543210,11640,11600,11640,11600,1009
20240514,091100,201838770,11600,11560,11600,11550,2393
20240514,091000,174183850,11560,11560,11610,11560,319
20240514,090900,170494030,11560,11560,11570,11560,778
20240514,090800,161500300,11610,11560,11630,11550,1286
20240514,090700,146641130,11650,11660,11660,11550,3402
20240514,090600,107232590,11650,11650,11770,11640,780
20240514,090500,98080080,11640,11630,11640,11630,36
20240514,090400,97661170,11770,11580,11770,11580,895
20240514,090300,87162270,11580,11570,11600,11560,816
20240514,090200,77711210,11560,11570,11570,11550,528
20240514,090100,71605890,11570,11680,11680,11570,4067
20240514,090000,24247680,11680,11680,11680,11680,2076