KissMeData/122450/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201300,395845370,4665,4665,4665,4665,5800
20240514,201200,395845370,4665,4665,4665,4665,0
20240514,201100,395845370,4665,4665,4665,4665,0
20240514,201000,395845370,4665,4665,4665,4665,0
20240514,200900,395845370,4665,4665,4665,4665,0
20240514,200800,395845370,4665,4665,4665,4665,0
20240514,200700,395845370,4665,4665,4665,4665,0
20240514,200600,395845370,4665,4665,4665,4665,0
20240514,200500,395845370,4665,4665,4665,4665,0
20240514,200400,395845370,4665,4665,4665,4665,0
20240514,200300,395845370,4665,4665,4665,4665,0
20240514,200200,395845370,4665,4665,4665,4665,0
20240514,200100,395845370,4665,4665,4665,4665,0
20240514,200000,395845370,4665,4665,4665,4665,0
20240514,195900,395845370,4665,4665,4665,4665,0
20240514,195800,395845370,4665,4665,4665,4665,0
20240514,195700,395845370,4665,4665,4665,4665,0
20240514,195600,395845370,4665,4665,4665,4665,0
20240514,195500,395845370,4665,4665,4665,4665,0
20240514,195400,395845370,4665,4665,4665,4665,0
20240514,195300,395845370,4665,4665,4665,4665,0
20240514,195200,395845370,4665,4665,4665,4665,0
20240514,195100,395845370,4665,4665,4665,4665,0
20240514,195000,395845370,4665,4665,4665,4665,0
20240514,194900,395845370,4665,4665,4665,4665,0
20240514,194800,395845370,4665,4665,4665,4665,0
20240514,194700,395845370,4665,4665,4665,4665,0
20240514,194600,395845370,4665,4665,4665,4665,0
20240514,194500,395845370,4665,4665,4665,4665,0
20240514,194400,395845370,4665,4665,4665,4665,0
20240514,194300,395845370,4665,4665,4665,4665,5800
20240514,194200,395845370,4665,4665,4665,4665,0
20240514,194100,395845370,4665,4665,4665,4665,0
20240514,194000,395845370,4665,4665,4665,4665,0
20240514,193900,395845370,4665,4665,4665,4665,0
20240514,193800,395845370,4665,4665,4665,4665,0
20240514,193700,395845370,4665,4665,4665,4665,0
20240514,193600,395845370,4665,4665,4665,4665,0
20240514,193500,395845370,4665,4665,4665,4665,0
20240514,193400,395845370,4665,4665,4665,4665,0
20240514,193300,395845370,4665,4665,4665,4665,0
20240514,193200,395845370,4665,4665,4665,4665,0
20240514,193100,395845370,4665,4665,4665,4665,0
20240514,193000,395845370,4665,4665,4665,4665,0
20240514,192900,395845370,4665,4665,4665,4665,0
20240514,192800,395845370,4665,4665,4665,4665,0
20240514,192700,395845370,4665,4665,4665,4665,0
20240514,192600,395845370,4665,4665,4665,4665,0
20240514,192500,395845370,4665,4665,4665,4665,0
20240514,192400,395845370,4665,4665,4665,4665,0
20240514,192300,395845370,4665,4665,4665,4665,0
20240514,192200,395845370,4665,4665,4665,4665,0
20240514,192100,395845370,4665,4665,4665,4665,0
20240514,192000,395845370,4665,4665,4665,4665,0
20240514,191900,395845370,4665,4665,4665,4665,0
20240514,191800,395845370,4665,4665,4665,4665,0
20240514,191700,395845370,4665,4665,4665,4665,0
20240514,191600,395845370,4665,4665,4665,4665,0
20240514,191500,395845370,4665,4665,4665,4665,0
20240514,191400,395845370,4665,4665,4665,4665,0
20240514,191300,395845370,4665,4665,4665,4665,5800
20240514,191200,395845370,4665,4665,4665,4665,0
20240514,191100,395845370,4665,4665,4665,4665,0
20240514,191000,395845370,4665,4665,4665,4665,0
20240514,190900,395845370,4665,4665,4665,4665,0
20240514,190800,395845370,4665,4665,4665,4665,0
20240514,190700,395845370,4665,4665,4665,4665,0
20240514,190600,395845370,4665,4665,4665,4665,0
20240514,190500,395845370,4665,4665,4665,4665,0
20240514,190400,395845370,4665,4665,4665,4665,0
20240514,190300,395845370,4665,4665,4665,4665,0
20240514,190200,395845370,4665,4665,4665,4665,0
20240514,190100,395845370,4665,4665,4665,4665,0
20240514,190000,395845370,4665,4665,4665,4665,0
20240514,185900,395845370,4665,4665,4665,4665,0
20240514,185800,395845370,4665,4665,4665,4665,0
20240514,185700,395845370,4665,4665,4665,4665,0
20240514,185600,395845370,4665,4665,4665,4665,0
20240514,185500,395845370,4665,4665,4665,4665,0
20240514,185400,395845370,4665,4665,4665,4665,0
20240514,185300,395845370,4665,4665,4665,4665,0
20240514,185200,395845370,4665,4665,4665,4665,0
20240514,185100,395845370,4665,4665,4665,4665,0
20240514,185000,395845370,4665,4665,4665,4665,0
20240514,184900,395845370,4665,4665,4665,4665,0
20240514,184800,395845370,4665,4665,4665,4665,0
20240514,184700,395845370,4665,4665,4665,4665,0
20240514,184600,395845370,4665,4665,4665,4665,0
20240514,184500,395845370,4665,4665,4665,4665,0
20240514,184400,395845370,4665,4665,4665,4665,0
20240514,184300,395845370,4665,4665,4665,4665,5800
20240514,184200,395845370,4665,4665,4665,4665,0
20240514,184100,395845370,4665,4665,4665,4665,0
20240514,184000,395845370,4665,4665,4665,4665,0
20240514,183900,395845370,4665,4665,4665,4665,0
20240514,183800,395845370,4665,4665,4665,4665,0
20240514,183700,395845370,4665,4665,4665,4665,0
20240514,183600,395845370,4665,4665,4665,4665,0
20240514,183500,395845370,4665,4665,4665,4665,0
20240514,183400,395845370,4665,4665,4665,4665,0
20240514,183300,395845370,4665,4665,4665,4665,0
20240514,183200,395845370,4665,4665,4665,4665,0
20240514,183100,395845370,4665,4665,4665,4665,0
20240514,183000,395845370,4665,4665,4665,4665,0
20240514,182900,395845370,4665,4665,4665,4665,0
20240514,182800,395845370,4665,4665,4665,4665,0
20240514,182700,395845370,4665,4665,4665,4665,0
20240514,182600,395845370,4665,4665,4665,4665,0
20240514,182500,395845370,4665,4665,4665,4665,0
20240514,182400,395845370,4665,4665,4665,4665,0
20240514,182300,395845370,4665,4665,4665,4665,0
20240514,182200,395845370,4665,4665,4665,4665,0
20240514,182100,395845370,4665,4665,4665,4665,0
20240514,182000,395845370,4665,4665,4665,4665,0
20240514,181900,395845370,4665,4665,4665,4665,0
20240514,181800,395845370,4665,4665,4665,4665,0
20240514,181700,395845370,4665,4665,4665,4665,0
20240514,181600,395845370,4665,4665,4665,4665,0
20240514,181500,395845370,4665,4665,4665,4665,0
20240514,181400,395845370,4665,4665,4665,4665,0
20240514,181300,395845370,4665,4665,4665,4665,5800
20240514,181200,395845370,4665,4665,4665,4665,0
20240514,181100,395845370,4665,4665,4665,4665,0
20240514,181000,395845370,4665,4665,4665,4665,0
20240514,180900,395845370,4665,4665,4665,4665,0
20240514,180800,395845370,4665,4665,4665,4665,0
20240514,180700,395845370,4665,4665,4665,4665,0
20240514,180600,395845370,4665,4665,4665,4665,0
20240514,180500,395845370,4665,4665,4665,4665,0
20240514,180400,395845370,4665,4665,4665,4665,0
20240514,180300,395845370,4665,4665,4665,4665,0
20240514,180200,395845370,4665,4665,4665,4665,0
20240514,180100,395845370,4665,4665,4665,4665,0
20240514,180000,395845370,4665,4665,4665,4665,0
20240514,175900,395845370,4665,4665,4665,4665,0
20240514,175800,395845370,4665,4665,4665,4665,0
20240514,175700,395845370,4665,4665,4665,4665,0
20240514,175600,395845370,4665,4665,4665,4665,0
20240514,175500,395845370,4665,4665,4665,4665,0
20240514,175400,395845370,4665,4665,4665,4665,0
20240514,175300,395845370,4665,4665,4665,4665,0
20240514,175200,395845370,4665,4665,4665,4665,0
20240514,175100,395845370,4665,4665,4665,4665,0
20240514,175000,395845370,4665,4665,4665,4665,0
20240514,174900,395845370,4665,4665,4665,4665,0
20240514,174800,395845370,4665,4665,4665,4665,0
20240514,174700,395845370,4665,4665,4665,4665,0
20240514,174600,395845370,4665,4665,4665,4665,0
20240514,174500,395845370,4665,4665,4665,4665,0
20240514,174400,395845370,4665,4665,4665,4665,0
20240514,174300,395845370,4665,4665,4665,4665,5800
20240514,174200,395845370,4665,4665,4665,4665,0
20240514,174100,395845370,4665,4665,4665,4665,0
20240514,174000,395845370,4665,4665,4665,4665,0
20240514,173900,395845370,4665,4665,4665,4665,0
20240514,173800,395845370,4665,4665,4665,4665,0
20240514,173700,395845370,4665,4665,4665,4665,0
20240514,173600,395845370,4665,4665,4665,4665,0
20240514,173500,395845370,4665,4665,4665,4665,0
20240514,173400,395845370,4665,4665,4665,4665,0
20240514,173300,395845370,4665,4665,4665,4665,0
20240514,173200,395845370,4665,4665,4665,4665,0
20240514,173100,395845370,4665,4665,4665,4665,0
20240514,173000,395845370,4665,4665,4665,4665,0
20240514,172900,395845370,4665,4665,4665,4665,0
20240514,172800,395845370,4665,4665,4665,4665,0
20240514,172700,395845370,4665,4665,4665,4665,0
20240514,172600,395845370,4665,4665,4665,4665,0
20240514,172500,395845370,4665,4665,4665,4665,0
20240514,172400,395845370,4665,4665,4665,4665,0
20240514,172300,395845370,4665,4665,4665,4665,0
20240514,172200,395845370,4665,4665,4665,4665,0
20240514,172100,395845370,4665,4665,4665,4665,0
20240514,172000,395845370,4665,4665,4665,4665,0
20240514,171900,395845370,4665,4665,4665,4665,0
20240514,171800,395845370,4665,4665,4665,4665,0
20240514,171700,395845370,4665,4665,4665,4665,0
20240514,171600,395845370,4665,4665,4665,4665,0
20240514,171500,395845370,4665,4665,4665,4665,0
20240514,171400,395845370,4665,4665,4665,4665,0
20240514,171300,395845370,4665,4665,4665,4665,5800
20240514,171200,395845370,4665,4665,4665,4665,0
20240514,171100,395845370,4665,4665,4665,4665,0
20240514,171000,395845370,4665,4665,4665,4665,0
20240514,170900,395845370,4665,4665,4665,4665,0
20240514,170800,395845370,4665,4665,4665,4665,0
20240514,170700,395845370,4665,4665,4665,4665,0
20240514,170600,395845370,4665,4665,4665,4665,0
20240514,170500,395845370,4665,4665,4665,4665,0
20240514,170400,395845370,4665,4665,4665,4665,0
20240514,170300,395845370,4665,4665,4665,4665,0
20240514,170200,395845370,4665,4665,4665,4665,0
20240514,170100,395845370,4665,4665,4665,4665,0
20240514,170000,395845370,4665,4665,4665,4665,0
20240514,165900,395845370,4665,4665,4665,4665,0
20240514,165800,395845370,4665,4665,4665,4665,0
20240514,165700,395845370,4665,4665,4665,4665,0
20240514,165600,395845370,4665,4665,4665,4665,0
20240514,165500,395845370,4665,4665,4665,4665,0
20240514,165400,395845370,4665,4665,4665,4665,0
20240514,165300,395845370,4665,4665,4665,4665,0
20240514,165200,395845370,4665,4665,4665,4665,0
20240514,165100,395845370,4665,4665,4665,4665,0
20240514,165000,395845370,4665,4665,4665,4665,0
20240514,164900,395845370,4665,4665,4665,4665,0
20240514,164800,395845370,4665,4665,4665,4665,0
20240514,164700,395845370,4665,4665,4665,4665,0
20240514,164600,395845370,4665,4665,4665,4665,0
20240514,164500,395845370,4665,4665,4665,4665,0
20240514,164400,395845370,4665,4665,4665,4665,0
20240514,164300,395845370,4665,4665,4665,4665,5800
20240514,164200,395845370,4665,4665,4665,4665,0
20240514,164100,395845370,4665,4665,4665,4665,0
20240514,164000,395845370,4665,4665,4665,4665,0
20240514,163900,395845370,4665,4665,4665,4665,0
20240514,163800,395845370,4665,4665,4665,4665,0
20240514,163700,395845370,4665,4665,4665,4665,0
20240514,163600,395845370,4665,4665,4665,4665,0
20240514,163500,395845370,4665,4665,4665,4665,0
20240514,163400,395845370,4665,4665,4665,4665,0
20240514,163300,395845370,4665,4665,4665,4665,0
20240514,163200,395845370,4665,4665,4665,4665,0
20240514,163100,395845370,4665,4665,4665,4665,0
20240514,163000,395845370,4665,4665,4665,4665,0
20240514,162900,395845370,4665,4665,4665,4665,0
20240514,162800,395845370,4665,4665,4665,4665,0
20240514,162700,395845370,4665,4665,4665,4665,0
20240514,162600,395845370,4665,4665,4665,4665,0
20240514,162500,395845370,4665,4665,4665,4665,0
20240514,162400,395845370,4665,4665,4665,4665,0
20240514,162300,395845370,4665,4665,4665,4665,0
20240514,162200,395845370,4665,4665,4665,4665,0
20240514,162100,395845370,4665,4665,4665,4665,0
20240514,162000,395845370,4665,4665,4665,4665,0
20240514,161900,395845370,4665,4665,4665,4665,0
20240514,161800,395845370,4665,4665,4665,4665,0
20240514,161700,395845370,4665,4665,4665,4665,0
20240514,161600,395845370,4665,4665,4665,4665,0
20240514,161500,395845370,4665,4665,4665,4665,0
20240514,161400,395845370,4665,4665,4665,4665,0
20240514,161300,395845370,4665,4665,4665,4665,5800
20240514,161200,395845370,4665,4665,4665,4665,0
20240514,161100,395845370,4665,4665,4665,4665,0
20240514,161000,395845370,4665,4665,4665,4665,0
20240514,160900,395845370,4665,4665,4665,4665,0
20240514,160800,395845370,4665,4665,4665,4665,0
20240514,160700,395845370,4665,4665,4665,4665,0
20240514,160600,395845370,4665,4665,4665,4665,0
20240514,160500,395845370,4665,4665,4665,4665,0
20240514,160400,395845370,4665,4665,4665,4665,0
20240514,160300,395845370,4665,4665,4665,4665,0
20240514,160200,395845370,4665,4665,4665,4665,0
20240514,160100,395845370,4665,4665,4665,4665,0
20240514,160000,395845370,4665,4665,4665,4665,0
20240514,155900,395845370,4665,4665,4665,4665,0
20240514,155800,395845370,4665,4665,4665,4665,0
20240514,155700,395845370,4665,4665,4665,4665,0
20240514,155600,395845370,4665,4665,4665,4665,0
20240514,155500,395845370,4665,4665,4665,4665,0
20240514,155400,395845370,4665,4665,4665,4665,0
20240514,155300,395845370,4665,4665,4665,4665,0
20240514,155200,395845370,4665,4665,4665,4665,0
20240514,155100,395845370,4665,4665,4665,4665,0
20240514,155000,395845370,4665,4665,4665,4665,0
20240514,154900,395845370,4665,4665,4665,4665,0
20240514,154800,395845370,4665,4665,4665,4665,0
20240514,154700,395845370,4665,4665,4665,4665,0
20240514,154600,395845370,4665,4665,4665,4665,0
20240514,154500,395845370,4665,4665,4665,4665,0
20240514,154400,395845370,4665,4665,4665,4665,0
20240514,154300,395845370,4665,4665,4665,4665,5800
20240514,154200,395845370,4665,4665,4665,4665,0
20240514,154100,395845370,4665,4665,4665,4665,0
20240514,154000,395845370,4665,4665,4665,4665,0
20240514,153900,395845370,4665,4665,4665,4665,0
20240514,153800,395845370,4665,4665,4665,4665,0
20240514,153700,395845370,4665,4665,4665,4665,0
20240514,153600,395845370,4665,4665,4665,4665,0
20240514,153500,395845370,4665,4665,4665,4665,0
20240514,153400,395845370,4665,4665,4665,4665,0
20240514,153300,395845370,4665,4665,4665,4665,0
20240514,153200,395845370,4665,4665,4665,4665,0
20240514,153100,395845370,4665,4665,4665,4665,0
20240514,153000,395845370,4665,4665,4665,4665,5800
20240514,152900,368788370,4665,4665,4665,4665,0
20240514,152800,368788370,4665,4665,4665,4665,0
20240514,152700,368788370,4665,4665,4665,4665,0
20240514,152600,368788370,4665,4665,4665,4665,0
20240514,152500,368788370,4665,4665,4665,4665,0
20240514,152400,368788370,4665,4665,4665,4665,0
20240514,152300,368788370,4665,4665,4665,4665,0
20240514,152200,368788370,4665,4665,4665,4665,0
20240514,152100,368788370,4665,4665,4665,4665,0
20240514,152000,368788370,4665,4665,4665,4665,0
20240514,151900,368788370,4665,4655,4665,4655,993
20240514,151800,364161130,4660,4655,4660,4650,723
20240514,151700,360795665,4650,4650,4650,4650,100
20240514,151600,360330665,4655,4655,4655,4655,0
20240514,151500,360330665,4655,4650,4655,4650,21
20240514,151400,360232955,4650,4650,4650,4650,69
20240514,151300,359912105,4650,4650,4650,4650,62
20240514,151200,359623805,4650,4650,4650,4650,30
20240514,151100,359484305,4645,4645,4645,4645,29
20240514,151000,359349600,4650,4650,4650,4650,3
20240514,150900,359335650,4650,4650,4650,4650,18
20240514,150800,359251950,4650,4650,4650,4650,41
20240514,150700,359061300,4650,4650,4650,4650,62
20240514,150600,358773000,4650,4650,4650,4650,30
20240514,150500,358633500,4650,4650,4650,4650,0
20240514,150400,358633500,4650,4650,4650,4650,40
20240514,150300,358447500,4650,4650,4650,4650,0
20240514,150200,358447500,4650,4650,4650,4650,75
20240514,150100,358098750,4650,4650,4650,4650,0
20240514,150000,358098750,4650,4650,4650,4650,125
20240514,145900,357517500,4655,4655,4655,4655,0
20240514,145800,357517500,4655,4655,4655,4655,0
20240514,145700,357517500,4655,4655,4655,4655,2
20240514,145600,357508190,4650,4650,4650,4650,0
20240514,145500,357508190,4650,4650,4650,4650,259
20240514,145400,356303840,4650,4650,4650,4650,3
20240514,145300,356289890,4650,4650,4650,4650,0
20240514,145200,356289890,4650,4650,4650,4650,227
20240514,145100,355234340,4650,4650,4650,4650,0
20240514,145000,355234340,4650,4650,4650,4650,0
20240514,144900,355234340,4650,4650,4650,4650,0
20240514,144800,355234340,4650,4650,4650,4650,0
20240514,144700,355234340,4650,4650,4650,4650,0
20240514,144600,355234340,4650,4650,4650,4650,0
20240514,144500,355234340,4650,4650,4650,4650,0
20240514,144400,355234340,4650,4650,4650,4650,1
20240514,144300,355229690,4645,4645,4645,4645,30
20240514,144200,355090340,4645,4645,4645,4645,200
20240514,144100,354161340,4635,4635,4635,4635,31
20240514,144000,354017655,4635,4635,4635,4635,0
20240514,143900,354017655,4635,4635,4635,4635,0
20240514,143800,354017655,4635,4635,4635,4635,0
20240514,143700,354017655,4635,4635,4635,4635,1
20240514,143600,354013020,4635,4635,4635,4635,0
20240514,143500,354013020,4635,4635,4635,4635,0
20240514,143400,354013020,4635,4635,4635,4635,0
20240514,143300,354013020,4635,4635,4635,4635,0
20240514,143200,354013020,4635,4635,4635,4635,1000
20240514,143100,349378020,4635,4635,4635,4635,589
20240514,143000,346648005,4635,4635,4635,4635,0
20240514,142900,346648005,4635,4635,4635,4635,2288
20240514,142800,336043125,4635,4635,4635,4635,2
20240514,142700,336033855,4635,4635,4635,4635,0
20240514,142600,336033855,4635,4635,4635,4635,0
20240514,142500,336033855,4635,4635,4635,4635,0
20240514,142400,336033855,4635,4635,4635,4635,1
20240514,142300,336029220,4635,4640,4640,4635,905
20240514,142200,331834295,4640,4640,4640,4640,50
20240514,142100,331602295,4635,4635,4635,4635,0
20240514,142000,331602295,4635,4635,4635,4635,0
20240514,141900,331602295,4635,4640,4640,4635,300
20240514,141800,330211295,4640,4640,4640,4640,1
20240514,141700,330206655,4635,4635,4635,4635,300
20240514,141600,328816155,4635,4635,4635,4635,300
20240514,141500,327425655,4640,4640,4640,4640,0
20240514,141400,327425655,4640,4640,4640,4640,0
20240514,141300,327425655,4640,4640,4640,4640,0
20240514,141200,327425655,4640,4640,4640,4640,0
20240514,141100,327425655,4640,4640,4640,4640,0
20240514,141000,327425655,4640,4640,4640,4640,5
20240514,140900,327402455,4640,4640,4640,4640,0
20240514,140800,327402455,4640,4640,4640,4640,0
20240514,140700,327402455,4640,4640,4640,4640,11
20240514,140600,327351415,4640,4640,4640,4640,538
20240514,140500,324855095,4640,4640,4640,4640,3
20240514,140400,324841175,4640,4640,4640,4640,102
20240514,140300,324367895,4640,4640,4640,4640,1
20240514,140200,324363255,4635,4635,4635,4635,0
20240514,140100,324363255,4635,4635,4635,4635,0
20240514,140000,324363255,4635,4635,4635,4635,64
20240514,135900,324066615,4635,4635,4635,4635,104
20240514,135800,323584575,4635,4635,4635,4635,82
20240514,135700,323204505,4635,4635,4635,4635,64
20240514,135600,322907865,4635,4635,4635,4635,87
20240514,135500,322504620,4640,4640,4640,4640,0
20240514,135400,322504620,4640,4640,4640,4640,48
20240514,135300,322281900,4645,4640,4645,4635,117
20240514,135200,321739235,4635,4635,4635,4635,102
20240514,135100,321266465,4635,4635,4635,4635,0
20240514,135000,321266465,4635,4635,4635,4635,288
20240514,134900,319931585,4635,4635,4635,4635,0
20240514,134800,319931585,4635,4635,4635,4635,88
20240514,134700,319523705,4640,4640,4640,4640,113
20240514,134600,318999385,4635,4635,4635,4635,82
20240514,134500,318619315,4640,4640,4640,4640,15
20240514,134400,318549715,4640,4640,4640,4640,37
20240514,134300,318378035,4640,4640,4640,4640,485
20240514,134200,316127635,4640,4640,4640,4640,64
20240514,134100,315830675,4640,4640,4640,4640,88
20240514,134000,315422355,4640,4640,4640,4640,64
20240514,133900,315125395,4640,4640,4640,4640,82
20240514,133800,314744915,4645,4640,4645,4640,1167
20240514,133700,309325465,4635,4635,4635,4635,37
20240514,133600,309153970,4635,4635,4635,4635,180
20240514,133500,308319670,4630,4630,4630,4630,100
20240514,133400,307856670,4635,4635,4635,4635,9
20240514,133300,307814955,4635,4635,4635,4630,102
20240514,133200,307342610,4630,4630,4630,4630,64
20240514,133100,307046290,4630,4630,4630,4630,85
20240514,133000,306652740,4630,4630,4630,4630,0
20240514,132900,306652740,4630,4630,4630,4630,87
20240514,132800,306249930,4630,4630,4630,4630,35
20240514,132700,306087880,4630,4630,4630,4630,0
20240514,132600,306087880,4630,4630,4630,4630,87
20240514,132500,305685070,4645,4635,4645,4635,243
20240514,132400,304557440,4625,4625,4625,4625,83
20240514,132300,304173565,4625,4625,4625,4620,738
20240514,132200,300760635,4620,4620,4620,4620,38
20240514,132100,300585075,4625,4625,4625,4625,1566
20240514,132000,293342325,4625,4635,4640,4625,583
20240514,131900,290638065,4625,4625,4625,4625,48
20240514,131800,290416065,4625,4625,4625,4625,178
20240514,131700,289592815,4620,4620,4620,4620,0
20240514,131600,289592815,4620,4630,4630,4620,211
20240514,131500,288616725,4620,4620,4620,4620,0
20240514,131400,288616725,4620,4620,4635,4620,89
20240514,131300,288205530,4620,4620,4620,4620,33
20240514,131200,288053070,4640,4625,4640,4625,136
20240514,131100,287423800,4625,4625,4625,4625,37
20240514,131000,287252675,4625,4625,4625,4625,47
20240514,130900,287035300,4625,4625,4625,4625,38
20240514,130800,286859550,4625,4625,4625,4625,192
20240514,130700,285971550,4620,4620,4630,4620,825
20240514,130600,282159830,4620,4620,4620,4620,0
20240514,130500,282159830,4620,4620,4620,4620,36
20240514,130400,281993510,4620,4620,4620,4620,48
20240514,130300,281771750,4615,4635,4660,4600,6078
20240514,130200,253693420,4635,4635,4635,4635,48
20240514,130100,253470940,4635,4645,4645,4635,5126
20240514,130000,229691350,4650,4650,4665,4650,60
20240514,125900,229412305,4665,4650,4665,4650,348
20240514,125800,227791105,4640,4665,4665,4635,13100
20240514,125700,166929605,4670,4665,4670,4665,58
20240514,125600,166658985,4665,4665,4665,4665,102
20240514,125500,166183155,4665,4665,4665,4665,48
20240514,125400,165959235,4665,4665,4665,4665,36
20240514,125300,165791295,4665,4665,4665,4665,64
20240514,125200,165492735,4665,4665,4665,4665,87
20240514,125100,165086880,4665,4665,4665,4665,0
20240514,125000,165086880,4665,4665,4665,4665,83
20240514,124900,164699685,4665,4665,4665,4665,0
20240514,124800,164699685,4665,4665,4665,4665,87
20240514,124700,164293830,4665,4665,4665,4665,0
20240514,124600,164293830,4665,4665,4665,4660,167
20240514,124500,163515165,4670,4670,4670,4670,30
20240514,124400,163375065,4670,4670,4670,4670,96
20240514,124300,162926745,4670,4670,4670,4670,83
20240514,124200,162539135,4675,4675,4675,4675,10
20240514,124100,162492385,4675,4670,4675,4670,58
20240514,124000,162221425,4670,4670,4670,4670,48
20240514,123900,161997265,4670,4665,4670,4665,135
20240514,123800,161367315,4660,4660,4660,4660,48
20240514,123700,161143635,4660,4665,4665,4660,41
20240514,123600,160952570,4660,4660,4660,4660,112
20240514,123500,160430650,4660,4660,4660,4660,34
20240514,123400,160272210,4660,4660,4660,4660,112
20240514,123300,159750290,4660,4660,4660,4660,37
20240514,123200,159577870,4665,4665,4665,4665,60
20240514,123100,159297970,4660,4660,4665,4660,132
20240514,123000,158682615,4660,4660,4660,4660,0
20240514,122900,158682615,4660,4660,4660,4660,104
20240514,122800,158197975,4660,4660,4660,4660,82
20240514,122700,157815855,4660,4660,4660,4660,0
20240514,122600,157815855,4660,4660,4660,4660,151
20240514,122500,157112195,4665,4665,4665,4665,20
20240514,122400,157018895,4660,4660,4660,4660,82
20240514,122300,156636775,4660,4660,4660,4660,0
20240514,122200,156636775,4660,4665,4665,4660,248
20240514,122100,155480205,4670,4670,4670,4670,1
20240514,122000,155475535,4660,4665,4665,4660,82
20240514,121900,155093185,4660,4665,4665,4660,130
20240514,121800,154487295,4660,4660,4660,4660,37
20240514,121700,154314875,4660,4660,4660,4660,64
20240514,121600,154016635,4660,4660,4660,4660,85
20240514,121500,153620535,4660,4660,4660,4660,40
20240514,121400,153434135,4660,4660,4660,4660,48
20240514,121300,153210455,4660,4660,4660,4660,34
20240514,121200,153052015,4665,4660,4665,4660,131
20240514,121100,152441460,4660,4660,4660,4660,37
20240514,121000,152269040,4660,4660,4660,4660,48
20240514,120900,152045360,4660,4665,4665,4660,82
20240514,120800,151663150,4665,4665,4665,4665,0
20240514,120700,151663150,4665,4665,4665,4665,150
20240514,120600,150963400,4665,4665,4665,4665,0
20240514,120500,150963400,4665,4665,4665,4665,36
20240514,120400,150795460,4665,4665,4665,4665,122
20240514,120300,150226330,4665,4665,4665,4665,37
20240514,120200,150053725,4665,4665,4665,4665,112
20240514,120100,149531245,4670,4665,4670,4665,47
20240514,120000,149311985,4675,4680,4680,4675,90
20240514,115900,148890795,4685,4685,4685,4685,0
20240514,115800,148890795,4685,4685,4685,4685,0
20240514,115700,148890795,4685,4685,4685,4685,0
20240514,115600,148890795,4685,4685,4685,4685,2
20240514,115500,148881425,4685,4685,4685,4685,0
20240514,115400,148881425,4685,4685,4685,4685,0
20240514,115300,148881425,4685,4685,4685,4685,0
20240514,115200,148881425,4685,4685,4685,4685,1
20240514,115100,148876740,4680,4680,4680,4680,3
20240514,115000,148862700,4685,4685,4685,4685,0
20240514,114900,148862700,4685,4685,4685,4685,1
20240514,114800,148858015,4685,4685,4685,4685,0
20240514,114700,148858015,4685,4685,4685,4685,0
20240514,114600,148858015,4685,4685,4685,4685,0
20240514,114500,148858015,4685,4685,4685,4685,0
20240514,114400,148858015,4685,4685,4685,4685,22
20240514,114300,148754945,4685,4685,4685,4685,0
20240514,114200,148754945,4685,4685,4685,4685,0
20240514,114100,148754945,4685,4685,4685,4685,0
20240514,114000,148754945,4685,4685,4685,4685,0
20240514,113900,148754945,4685,4685,4685,4685,0
20240514,113800,148754945,4685,4685,4685,4685,0
20240514,113700,148754945,4685,4685,4685,4685,0
20240514,113600,148754945,4685,4685,4685,4685,0
20240514,113500,148754945,4685,4685,4685,4685,0
20240514,113400,148754945,4685,4685,4685,4685,0
20240514,113300,148754945,4685,4685,4685,4685,0
20240514,113200,148754945,4685,4685,4685,4685,10
20240514,113100,148708095,4685,4685,4685,4685,1
20240514,113000,148703410,4685,4685,4685,4685,0
20240514,112900,148703410,4685,4685,4685,4685,0
20240514,112800,148703410,4685,4685,4685,4685,1
20240514,112700,148698725,4685,4685,4685,4685,1
20240514,112600,148694040,4665,4665,4665,4665,300
20240514,112500,147294540,4665,4685,4685,4665,2668
20240514,112400,134834495,4690,4690,4690,4690,74
20240514,112300,134487435,4690,4690,4690,4690,926
20240514,112200,130144495,4690,4690,4690,4690,0
20240514,112100,130144495,4690,4690,4690,4690,0
20240514,112000,130144495,4690,4690,4690,4690,0
20240514,111900,130144495,4690,4690,4690,4690,0
20240514,111800,130144495,4690,4690,4690,4690,11
20240514,111700,130092905,4690,4690,4690,4690,0
20240514,111600,130092905,4690,4690,4690,4690,0
20240514,111500,130092905,4690,4690,4690,4690,89
20240514,111400,129675495,4695,4695,4695,4695,0
20240514,111300,129675495,4695,4695,4695,4695,0
20240514,111200,129675495,4695,4695,4695,4695,0
20240514,111100,129675495,4695,4695,4695,4695,0
20240514,111000,129675495,4695,4695,4695,4695,0
20240514,110900,129675495,4695,4695,4695,4695,0
20240514,110800,129675495,4695,4695,4695,4695,1
20240514,110700,129670800,4680,4680,4680,4680,0
20240514,110600,129670800,4680,4680,4680,4680,0
20240514,110500,129670800,4680,4680,4680,4680,0
20240514,110400,129670800,4680,4685,4685,4680,100
20240514,110300,129202435,4695,4695,4695,4695,0
20240514,110200,129202435,4695,4695,4695,4695,0
20240514,110100,129202435,4695,4695,4695,4695,0
20240514,110000,129202435,4695,4695,4695,4695,0
20240514,105900,129202435,4695,4695,4695,4695,6
20240514,105800,129174265,4695,4695,4695,4695,0
20240514,105700,129174265,4695,4695,4695,4695,0
20240514,105600,129174265,4695,4695,4695,4695,0
20240514,105500,129174265,4695,4695,4695,4695,0
20240514,105400,129174265,4695,4695,4695,4695,0
20240514,105300,129174265,4695,4695,4695,4695,1
20240514,105200,129169570,4690,4690,4690,4690,79
20240514,105100,128799060,4695,4695,4695,4695,1
20240514,105000,128794365,4695,4695,4695,4695,1
20240514,104900,128789670,4685,4685,4685,4685,0
20240514,104800,128789670,4685,4685,4685,4685,0
20240514,104700,128789670,4685,4685,4685,4685,0
20240514,104600,128789670,4685,4685,4685,4685,1
20240514,104500,128784985,4695,4695,4695,4695,0
20240514,104400,128784985,4695,4695,4695,4695,0
20240514,104300,128784985,4695,4695,4695,4695,0
20240514,104200,128784985,4695,4695,4695,4695,0
20240514,104100,128784985,4695,4695,4695,4695,0
20240514,104000,128784985,4695,4695,4695,4695,0
20240514,103900,128784985,4695,4695,4695,4695,0
20240514,103800,128784985,4695,4695,4695,4695,43
20240514,103700,128583100,4695,4695,4695,4695,0
20240514,103600,128583100,4695,4695,4695,4695,0
20240514,103500,128583100,4695,4695,4695,4695,0
20240514,103400,128583100,4695,4695,4695,4695,0
20240514,103300,128583100,4695,4695,4695,4695,1
20240514,103200,128578405,4690,4690,4690,4690,0
20240514,103100,128578405,4690,4690,4690,4690,37
20240514,103000,128404875,4695,4695,4695,4695,0
20240514,102900,128404875,4695,4695,4695,4695,10
20240514,102800,128357925,4685,4685,4685,4685,0
20240514,102700,128357925,4685,4685,4685,4685,0
20240514,102600,128357925,4685,4685,4685,4685,0
20240514,102500,128357925,4685,4685,4685,4685,188
20240514,102400,127477145,4695,4695,4695,4695,0
20240514,102300,127477145,4695,4695,4695,4695,0
20240514,102200,127477145,4695,4695,4695,4695,0
20240514,102100,127477145,4695,4695,4695,4695,0
20240514,102000,127477145,4695,4695,4695,4695,0
20240514,101900,127477145,4695,4695,4695,4695,0
20240514,101800,127477145,4695,4695,4695,4695,0
20240514,101700,127477145,4695,4695,4695,4695,117
20240514,101600,126927830,4680,4680,4680,4680,0
20240514,101500,126927830,4680,4680,4680,4680,0
20240514,101400,126927830,4680,4680,4680,4680,0
20240514,101300,126927830,4680,4680,4680,4680,0
20240514,101200,126927830,4680,4680,4680,4680,106
20240514,101100,126431750,4680,4680,4680,4680,0
20240514,101000,126431750,4680,4680,4680,4680,117
20240514,100900,125884190,4680,4680,4680,4680,0
20240514,100800,125884190,4680,4680,4680,4680,0
20240514,100700,125884190,4680,4680,4680,4680,1
20240514,100600,125879510,4675,4675,4675,4675,0
20240514,100500,125879510,4675,4675,4675,4675,0
20240514,100400,125879510,4675,4675,4675,4675,24
20240514,100300,125767310,4675,4675,4675,4675,0
20240514,100200,125767310,4675,4675,4675,4675,0
20240514,100100,125767310,4675,4675,4675,4675,6
20240514,100000,125739260,4675,4675,4675,4675,4
20240514,095900,125720560,4675,4675,4675,4675,10
20240514,095800,125673810,4680,4680,4680,4680,0
20240514,095700,125673810,4680,4680,4680,4680,0
20240514,095600,125673810,4680,4680,4680,4680,0
20240514,095500,125673810,4680,4680,4680,4680,0
20240514,095400,125673810,4680,4680,4680,4680,0
20240514,095300,125673810,4680,4680,4680,4680,11
20240514,095200,125622330,4660,4660,4660,4660,1915
20240514,095100,116698430,4660,4710,4710,4660,18085
20240514,095000,32235105,4710,4710,4710,4710,116
20240514,094900,31688745,4710,4710,4710,4710,35
20240514,094800,31523895,4710,4710,4710,4710,5
20240514,094700,31500345,4710,4710,4710,4710,7
20240514,094600,31467375,4710,4710,4710,4710,0
20240514,094500,31467375,4710,4710,4710,4710,0
20240514,094400,31467375,4710,4710,4710,4710,0
20240514,094300,31467375,4710,4710,4710,4710,0
20240514,094200,31467375,4710,4710,4710,4710,0
20240514,094100,31467375,4710,4710,4710,4710,1
20240514,094000,31462665,4715,4715,4715,4715,1
20240514,093900,31457950,4710,4710,4710,4710,0
20240514,093800,31457950,4710,4710,4710,4710,0
20240514,093700,31457950,4710,4710,4710,4710,0
20240514,093600,31457950,4710,4710,4710,4710,0
20240514,093500,31457950,4710,4710,4710,4710,0
20240514,093400,31457950,4710,4710,4710,4710,0
20240514,093300,31457950,4710,4710,4710,4710,0
20240514,093200,31457950,4710,4710,4710,4710,0
20240514,093100,31457950,4710,4710,4710,4710,80
20240514,093000,31081150,4715,4715,4715,4715,1
20240514,092900,31076435,4715,4715,4715,4715,0
20240514,092800,31076435,4715,4710,4715,4710,171
20240514,092700,30270205,4715,4715,4715,4715,1
20240514,092600,30265490,4710,4710,4710,4710,0
20240514,092500,30265490,4710,4710,4710,4710,100
20240514,092400,29794490,4710,4710,4710,4710,64
20240514,092300,29493050,4705,4705,4705,4705,0
20240514,092200,29493050,4705,4705,4705,4705,0
20240514,092100,29493050,4705,4705,4705,4705,0
20240514,092000,29493050,4705,4705,4705,4705,1
20240514,091900,29488345,4710,4710,4710,4710,23
20240514,091800,29380015,4715,4715,4715,4715,0
20240514,091700,29380015,4715,4715,4715,4715,55
20240514,091600,29120690,4715,4715,4715,4715,0
20240514,091500,29120690,4715,4710,4715,4710,100
20240514,091400,28649650,4710,4710,4710,4710,4
20240514,091300,28630810,4710,4705,4710,4705,100
20240514,091200,28160290,4700,4700,4700,4700,0
20240514,091100,28160290,4700,4700,4700,4700,1
20240514,091000,28155590,4700,4700,4700,4700,97
20240514,090900,27699690,4700,4700,4700,4700,0
20240514,090800,27699690,4700,4700,4700,4700,0
20240514,090700,27699690,4700,4700,4700,4700,0
20240514,090600,27699690,4700,4700,4700,4700,0
20240514,090500,27699690,4700,4700,4700,4700,612
20240514,090400,24823290,4700,4700,4700,4700,4
20240514,090300,24804490,4705,4685,4710,4680,508
20240514,090200,22425235,4710,4715,4715,4685,508
20240514,090100,20043335,4720,4695,4725,4695,172
20240514,090000,19232725,4695,4685,4695,4685,4105