KissMeData/123420/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201300,404407170,9920,9920,9920,9920,1841
20240514,201200,404407170,9920,9920,9920,9920,0
20240514,201100,404407170,9920,9920,9920,9920,0
20240514,201000,404407170,9920,9920,9920,9920,0
20240514,200900,404407170,9920,9920,9920,9920,0
20240514,200800,404407170,9920,9920,9920,9920,0
20240514,200700,404407170,9920,9920,9920,9920,0
20240514,200600,404407170,9920,9920,9920,9920,0
20240514,200500,404407170,9920,9920,9920,9920,0
20240514,200400,404407170,9920,9920,9920,9920,0
20240514,200300,404407170,9920,9920,9920,9920,0
20240514,200200,404407170,9920,9920,9920,9920,0
20240514,200100,404407170,9920,9920,9920,9920,0
20240514,200000,404407170,9920,9920,9920,9920,0
20240514,195900,404407170,9920,9920,9920,9920,0
20240514,195800,404407170,9920,9920,9920,9920,0
20240514,195700,404407170,9920,9920,9920,9920,0
20240514,195600,404407170,9920,9920,9920,9920,0
20240514,195500,404407170,9920,9920,9920,9920,0
20240514,195400,404407170,9920,9920,9920,9920,0
20240514,195300,404407170,9920,9920,9920,9920,0
20240514,195200,404407170,9920,9920,9920,9920,0
20240514,195100,404407170,9920,9920,9920,9920,0
20240514,195000,404407170,9920,9920,9920,9920,0
20240514,194900,404407170,9920,9920,9920,9920,0
20240514,194800,404407170,9920,9920,9920,9920,0
20240514,194700,404407170,9920,9920,9920,9920,0
20240514,194600,404407170,9920,9920,9920,9920,0
20240514,194500,404407170,9920,9920,9920,9920,0
20240514,194400,404407170,9920,9920,9920,9920,0
20240514,194300,404407170,9920,9920,9920,9920,1841
20240514,194200,404407170,9920,9920,9920,9920,0
20240514,194100,404407170,9920,9920,9920,9920,0
20240514,194000,404407170,9920,9920,9920,9920,0
20240514,193900,404407170,9920,9920,9920,9920,0
20240514,193800,404407170,9920,9920,9920,9920,0
20240514,193700,404407170,9920,9920,9920,9920,0
20240514,193600,404407170,9920,9920,9920,9920,0
20240514,193500,404407170,9920,9920,9920,9920,0
20240514,193400,404407170,9920,9920,9920,9920,0
20240514,193300,404407170,9920,9920,9920,9920,0
20240514,193200,404407170,9920,9920,9920,9920,0
20240514,193100,404407170,9920,9920,9920,9920,0
20240514,193000,404407170,9920,9920,9920,9920,0
20240514,192900,404407170,9920,9920,9920,9920,0
20240514,192800,404407170,9920,9920,9920,9920,0
20240514,192700,404407170,9920,9920,9920,9920,0
20240514,192600,404407170,9920,9920,9920,9920,0
20240514,192500,404407170,9920,9920,9920,9920,0
20240514,192400,404407170,9920,9920,9920,9920,0
20240514,192300,404407170,9920,9920,9920,9920,0
20240514,192200,404407170,9920,9920,9920,9920,0
20240514,192100,404407170,9920,9920,9920,9920,0
20240514,192000,404407170,9920,9920,9920,9920,0
20240514,191900,404407170,9920,9920,9920,9920,0
20240514,191800,404407170,9920,9920,9920,9920,0
20240514,191700,404407170,9920,9920,9920,9920,0
20240514,191600,404407170,9920,9920,9920,9920,0
20240514,191500,404407170,9920,9920,9920,9920,0
20240514,191400,404407170,9920,9920,9920,9920,0
20240514,191300,404407170,9920,9920,9920,9920,1841
20240514,191200,404407170,9920,9920,9920,9920,0
20240514,191100,404407170,9920,9920,9920,9920,0
20240514,191000,404407170,9920,9920,9920,9920,0
20240514,190900,404407170,9920,9920,9920,9920,0
20240514,190800,404407170,9920,9920,9920,9920,0
20240514,190700,404407170,9920,9920,9920,9920,0
20240514,190600,404407170,9920,9920,9920,9920,0
20240514,190500,404407170,9920,9920,9920,9920,0
20240514,190400,404407170,9920,9920,9920,9920,0
20240514,190300,404407170,9920,9920,9920,9920,0
20240514,190200,404407170,9920,9920,9920,9920,0
20240514,190100,404407170,9920,9920,9920,9920,0
20240514,190000,404407170,9920,9920,9920,9920,0
20240514,185900,404407170,9920,9920,9920,9920,0
20240514,185800,404407170,9920,9920,9920,9920,0
20240514,185700,404407170,9920,9920,9920,9920,0
20240514,185600,404407170,9920,9920,9920,9920,0
20240514,185500,404407170,9920,9920,9920,9920,0
20240514,185400,404407170,9920,9920,9920,9920,0
20240514,185300,404407170,9920,9920,9920,9920,0
20240514,185200,404407170,9920,9920,9920,9920,0
20240514,185100,404407170,9920,9920,9920,9920,0
20240514,185000,404407170,9920,9920,9920,9920,0
20240514,184900,404407170,9920,9920,9920,9920,0
20240514,184800,404407170,9920,9920,9920,9920,0
20240514,184700,404407170,9920,9920,9920,9920,0
20240514,184600,404407170,9920,9920,9920,9920,0
20240514,184500,404407170,9920,9920,9920,9920,0
20240514,184400,404407170,9920,9920,9920,9920,0
20240514,184300,404407170,9920,9920,9920,9920,1841
20240514,184200,404407170,9920,9920,9920,9920,0
20240514,184100,404407170,9920,9920,9920,9920,0
20240514,184000,404407170,9920,9920,9920,9920,0
20240514,183900,404407170,9920,9920,9920,9920,0
20240514,183800,404407170,9920,9920,9920,9920,0
20240514,183700,404407170,9920,9920,9920,9920,0
20240514,183600,404407170,9920,9920,9920,9920,0
20240514,183500,404407170,9920,9920,9920,9920,0
20240514,183400,404407170,9920,9920,9920,9920,0
20240514,183300,404407170,9920,9920,9920,9920,0
20240514,183200,404407170,9920,9920,9920,9920,0
20240514,183100,404407170,9920,9920,9920,9920,0
20240514,183000,404407170,9920,9920,9920,9920,0
20240514,182900,404407170,9920,9920,9920,9920,0
20240514,182800,404407170,9920,9920,9920,9920,0
20240514,182700,404407170,9920,9920,9920,9920,0
20240514,182600,404407170,9920,9920,9920,9920,0
20240514,182500,404407170,9920,9920,9920,9920,0
20240514,182400,404407170,9920,9920,9920,9920,0
20240514,182300,404407170,9920,9920,9920,9920,0
20240514,182200,404407170,9920,9920,9920,9920,0
20240514,182100,404407170,9920,9920,9920,9920,0
20240514,182000,404407170,9920,9920,9920,9920,0
20240514,181900,404407170,9920,9920,9920,9920,0
20240514,181800,404407170,9920,9920,9920,9920,0
20240514,181700,404407170,9920,9920,9920,9920,0
20240514,181600,404407170,9920,9920,9920,9920,0
20240514,181500,404407170,9920,9920,9920,9920,0
20240514,181400,404407170,9920,9920,9920,9920,0
20240514,181300,404407170,9920,9920,9920,9920,1841
20240514,181200,404407170,9920,9920,9920,9920,0
20240514,181100,404407170,9920,9920,9920,9920,0
20240514,181000,404407170,9920,9920,9920,9920,0
20240514,180900,404407170,9920,9920,9920,9920,0
20240514,180800,404407170,9920,9920,9920,9920,0
20240514,180700,404407170,9920,9920,9920,9920,0
20240514,180600,404407170,9920,9920,9920,9920,0
20240514,180500,404407170,9920,9920,9920,9920,0
20240514,180400,404407170,9920,9920,9920,9920,0
20240514,180300,404407170,9920,9920,9920,9920,0
20240514,180200,404407170,9920,9920,9920,9920,0
20240514,180100,404407170,9920,9920,9920,9920,0
20240514,180000,404407170,9920,9920,9920,9920,0
20240514,175900,404407170,9920,9920,9920,9920,0
20240514,175800,404407170,9920,9920,9920,9920,0
20240514,175700,404407170,9920,9920,9920,9920,0
20240514,175600,404407170,9920,9920,9920,9920,0
20240514,175500,404407170,9920,9920,9920,9920,0
20240514,175400,404407170,9920,9920,9920,9920,0
20240514,175300,404407170,9920,9920,9920,9920,0
20240514,175200,404407170,9920,9920,9920,9920,0
20240514,175100,404407170,9920,9920,9920,9920,0
20240514,175000,404407170,9920,9920,9920,9920,0
20240514,174900,404407170,9920,9920,9920,9920,0
20240514,174800,404407170,9920,9920,9920,9920,0
20240514,174700,404407170,9920,9920,9920,9920,0
20240514,174600,404407170,9920,9920,9920,9920,0
20240514,174500,404407170,9920,9920,9920,9920,0
20240514,174400,404407170,9920,9920,9920,9920,0
20240514,174300,404407170,9920,9920,9920,9920,1841
20240514,174200,404407170,9920,9920,9920,9920,0
20240514,174100,404407170,9920,9920,9920,9920,0
20240514,174000,404407170,9920,9920,9920,9920,0
20240514,173900,404407170,9920,9920,9920,9920,0
20240514,173800,404407170,9920,9920,9920,9920,0
20240514,173700,404407170,9920,9920,9920,9920,0
20240514,173600,404407170,9920,9920,9920,9920,0
20240514,173500,404407170,9920,9920,9920,9920,0
20240514,173400,404407170,9920,9920,9920,9920,0
20240514,173300,404407170,9920,9920,9920,9920,0
20240514,173200,404407170,9920,9920,9920,9920,0
20240514,173100,404407170,9920,9920,9920,9920,0
20240514,173000,404407170,9920,9920,9920,9920,0
20240514,172900,404407170,9920,9920,9920,9920,0
20240514,172800,404407170,9920,9920,9920,9920,0
20240514,172700,404407170,9920,9920,9920,9920,0
20240514,172600,404407170,9920,9920,9920,9920,0
20240514,172500,404407170,9920,9920,9920,9920,0
20240514,172400,404407170,9920,9920,9920,9920,0
20240514,172300,404407170,9920,9920,9920,9920,0
20240514,172200,404407170,9920,9920,9920,9920,0
20240514,172100,404407170,9920,9920,9920,9920,0
20240514,172000,404407170,9920,9920,9920,9920,0
20240514,171900,404407170,9920,9920,9920,9920,0
20240514,171800,404407170,9920,9920,9920,9920,0
20240514,171700,404407170,9920,9920,9920,9920,0
20240514,171600,404407170,9920,9920,9920,9920,0
20240514,171500,404407170,9920,9920,9920,9920,0
20240514,171400,404407170,9920,9920,9920,9920,0
20240514,171300,404407170,9920,9920,9920,9920,1841
20240514,171200,404407170,9920,9920,9920,9920,0
20240514,171100,404407170,9920,9920,9920,9920,0
20240514,171000,404407170,9920,9920,9920,9920,0
20240514,170900,404407170,9920,9920,9920,9920,0
20240514,170800,404407170,9920,9920,9920,9920,0
20240514,170700,404407170,9920,9920,9920,9920,0
20240514,170600,404407170,9920,9920,9920,9920,0
20240514,170500,404407170,9920,9920,9920,9920,0
20240514,170400,404407170,9920,9920,9920,9920,0
20240514,170300,404407170,9920,9920,9920,9920,0
20240514,170200,404407170,9920,9920,9920,9920,0
20240514,170100,404407170,9920,9920,9920,9920,0
20240514,170000,404407170,9920,9920,9920,9920,0
20240514,165900,404407170,9920,9920,9920,9920,0
20240514,165800,404407170,9920,9920,9920,9920,0
20240514,165700,404407170,9920,9920,9920,9920,0
20240514,165600,404407170,9920,9920,9920,9920,0
20240514,165500,404407170,9920,9920,9920,9920,0
20240514,165400,404407170,9920,9920,9920,9920,0
20240514,165300,404407170,9920,9920,9920,9920,0
20240514,165200,404407170,9920,9920,9920,9920,0
20240514,165100,404407170,9920,9920,9920,9920,0
20240514,165000,404407170,9920,9920,9920,9920,0
20240514,164900,404407170,9920,9920,9920,9920,0
20240514,164800,404407170,9920,9920,9920,9920,0
20240514,164700,404407170,9920,9920,9920,9920,0
20240514,164600,404407170,9920,9920,9920,9920,0
20240514,164500,404407170,9920,9920,9920,9920,0
20240514,164400,404407170,9920,9920,9920,9920,0
20240514,164300,404407170,9920,9920,9920,9920,1841
20240514,164200,404407170,9920,9920,9920,9920,0
20240514,164100,404407170,9920,9920,9920,9920,0
20240514,164000,404407170,9920,9920,9920,9920,0
20240514,163900,404407170,9920,9920,9920,9920,0
20240514,163800,404407170,9920,9920,9920,9920,0
20240514,163700,404407170,9920,9920,9920,9920,0
20240514,163600,404407170,9920,9920,9920,9920,0
20240514,163500,404407170,9920,9920,9920,9920,0
20240514,163400,404407170,9920,9920,9920,9920,0
20240514,163300,404407170,9920,9920,9920,9920,0
20240514,163200,404407170,9920,9920,9920,9920,0
20240514,163100,404407170,9920,9920,9920,9920,0
20240514,163000,404407170,9920,9920,9920,9920,0
20240514,162900,404407170,9920,9920,9920,9920,0
20240514,162800,404407170,9920,9920,9920,9920,0
20240514,162700,404407170,9920,9920,9920,9920,0
20240514,162600,404407170,9920,9920,9920,9920,0
20240514,162500,404407170,9920,9920,9920,9920,0
20240514,162400,404407170,9920,9920,9920,9920,0
20240514,162300,404407170,9920,9920,9920,9920,0
20240514,162200,404407170,9920,9920,9920,9920,0
20240514,162100,404407170,9920,9920,9920,9920,0
20240514,162000,404407170,9920,9920,9920,9920,0
20240514,161900,404407170,9920,9920,9920,9920,0
20240514,161800,404407170,9920,9920,9920,9920,0
20240514,161700,404407170,9920,9920,9920,9920,0
20240514,161600,404407170,9920,9920,9920,9920,0
20240514,161500,404407170,9920,9920,9920,9920,0
20240514,161400,404407170,9920,9920,9920,9920,0
20240514,161300,404407170,9920,9920,9920,9920,1841
20240514,161200,404407170,9920,9920,9920,9920,0
20240514,161100,404407170,9920,9920,9920,9920,0
20240514,161000,404407170,9920,9920,9920,9920,0
20240514,160900,404407170,9920,9920,9920,9920,0
20240514,160800,404407170,9920,9920,9920,9920,0
20240514,160700,404407170,9920,9920,9920,9920,0
20240514,160600,404407170,9920,9920,9920,9920,0
20240514,160500,404407170,9920,9920,9920,9920,0
20240514,160400,404407170,9920,9920,9920,9920,0
20240514,160300,404407170,9920,9920,9920,9920,0
20240514,160200,404407170,9920,9920,9920,9920,0
20240514,160100,404407170,9920,9920,9920,9920,0
20240514,160000,404407170,9920,9920,9920,9920,0
20240514,155900,404407170,9920,9920,9920,9920,0
20240514,155800,404407170,9920,9920,9920,9920,0
20240514,155700,404407170,9920,9920,9920,9920,0
20240514,155600,404407170,9920,9920,9920,9920,0
20240514,155500,404407170,9920,9920,9920,9920,0
20240514,155400,404407170,9920,9920,9920,9920,0
20240514,155300,404407170,9920,9920,9920,9920,0
20240514,155200,404407170,9920,9920,9920,9920,0
20240514,155100,404407170,9920,9920,9920,9920,0
20240514,155000,404407170,9920,9920,9920,9920,0
20240514,154900,404407170,9920,9920,9920,9920,0
20240514,154800,404407170,9920,9920,9920,9920,0
20240514,154700,404407170,9920,9920,9920,9920,0
20240514,154600,404407170,9920,9920,9920,9920,0
20240514,154500,404407170,9920,9920,9920,9920,0
20240514,154400,404407170,9920,9920,9920,9920,0
20240514,154300,404407170,9920,9920,9920,9920,1841
20240514,154200,404407170,9920,9920,9920,9920,0
20240514,154100,404407170,9920,9920,9920,9920,0
20240514,154000,404407170,9920,9920,9920,9920,0
20240514,153900,404407170,9920,9920,9920,9920,0
20240514,153800,404407170,9920,9920,9920,9920,0
20240514,153700,404407170,9920,9920,9920,9920,0
20240514,153600,404407170,9920,9920,9920,9920,0
20240514,153500,404407170,9920,9920,9920,9920,0
20240514,153400,404407170,9920,9920,9920,9920,0
20240514,153300,404407170,9920,9920,9920,9920,0
20240514,153200,404407170,9920,9920,9920,9920,0
20240514,153100,404407170,9920,9920,9920,9920,0
20240514,153000,404407170,9920,9920,9920,9920,1841
20240514,152900,386144450,9920,9920,9920,9920,0
20240514,152800,386144450,9920,9920,9920,9920,0
20240514,152700,386144450,9920,9920,9920,9920,0
20240514,152600,386144450,9920,9920,9920,9920,0
20240514,152500,386144450,9920,9920,9920,9920,0
20240514,152400,386144450,9920,9920,9920,9920,0
20240514,152300,386144450,9920,9920,9920,9920,0
20240514,152200,386144450,9920,9920,9920,9920,0
20240514,152100,386144450,9920,9920,9920,9920,0
20240514,152000,386144450,9920,9920,9920,9920,0
20240514,151900,386144450,9920,9940,9940,9920,705
20240514,151800,379142500,9940,9940,9940,9940,1370
20240514,151700,365524700,9940,9940,9940,9940,259
20240514,151600,362950240,9930,9930,9930,9930,0
20240514,151500,362950240,9930,9930,9930,9930,99
20240514,151400,361967170,9940,9940,9940,9940,0
20240514,151300,361967170,9940,9940,9940,9940,30
20240514,151200,361668970,9940,9940,9940,9940,100
20240514,151100,360674970,9930,9930,9930,9930,65
20240514,151000,360029520,9930,9920,9930,9920,118
20240514,150900,358857950,9930,9920,9930,9920,192
20240514,150800,356952750,9920,9920,9920,9920,217
20240514,150700,354800110,9910,9920,9920,9910,205
20240514,150600,352766570,9920,9920,9920,9920,43
20240514,150500,352340010,9910,9920,9920,9910,829
20240514,150400,344124330,9920,9920,9920,9920,298
20240514,150300,341168170,9920,9920,9920,9920,896
20240514,150200,332279850,9920,9920,9920,9920,212
20240514,150100,330176810,9920,9930,9930,9920,665
20240514,150000,323578010,9930,9930,9930,9930,100
20240514,145900,322585010,9930,9930,9930,9930,200
20240514,145800,320599010,9930,9930,9930,9930,0
20240514,145700,320599010,9930,9930,9930,9930,0
20240514,145600,320599010,9930,9930,9930,9930,230
20240514,145500,318315110,9930,9930,9930,9930,305
20240514,145400,315286460,9930,9930,9930,9920,769
20240514,145300,307650560,9940,9940,9940,9940,21
20240514,145200,307441820,9940,9940,9940,9940,200
20240514,145100,305453820,9940,9940,9940,9940,0
20240514,145000,305453820,9940,9940,9940,9940,0
20240514,144900,305453820,9940,9940,9940,9940,0
20240514,144800,305453820,9940,9940,9940,9940,0
20240514,144700,305453820,9940,9940,9940,9940,0
20240514,144600,305453820,9940,9940,9940,9940,0
20240514,144500,305453820,9940,9940,9940,9940,78
20240514,144400,304678500,9940,9950,9950,9940,1369
20240514,144300,291059660,9960,9960,9960,9960,0
20240514,144200,291059660,9960,9960,9960,9960,3
20240514,144100,291029780,9960,9960,9960,9960,0
20240514,144000,291029780,9960,9960,9960,9960,13
20240514,143900,290900300,9960,9960,9960,9960,0
20240514,143800,290900300,9960,9960,9960,9960,0
20240514,143700,290900300,9960,9960,9960,9960,422
20240514,143600,286697180,9960,9960,9960,9960,105
20240514,143500,285651380,9970,9970,9970,9970,3
20240514,143400,285621470,9960,9960,9960,9960,798
20240514,143300,277673390,9970,9970,9970,9970,0
20240514,143200,277673390,9970,9970,9970,9970,0
20240514,143100,277673390,9970,9970,9970,9970,0
20240514,143000,277673390,9970,9970,9970,9970,0
20240514,142900,277673390,9970,9960,9970,9960,211
20240514,142800,275571800,9970,9970,9970,9970,0
20240514,142700,275571800,9970,9970,9970,9970,72
20240514,142600,274853960,9970,9970,9970,9970,5
20240514,142500,274804110,9960,9960,9960,9960,0
20240514,142400,274804110,9960,9960,9960,9960,252
20240514,142300,272294190,9970,9970,9970,9970,436
20240514,142200,267947270,9980,9980,9980,9980,6
20240514,142100,267887390,9980,9980,9980,9980,0
20240514,142000,267887390,9980,9980,9980,9980,0
20240514,141900,267887390,9980,9980,9980,9980,0
20240514,141800,267887390,9980,9980,9980,9980,0
20240514,141700,267887390,9980,9980,9980,9980,0
20240514,141600,267887390,9980,9980,9980,9980,0
20240514,141500,267887390,9980,9980,9980,9980,50
20240514,141400,267388390,9980,9970,9980,9970,134
20240514,141300,266051910,9980,9980,9980,9980,308
20240514,141200,262978070,9970,9970,9970,9970,0
20240514,141100,262978070,9970,9990,9990,9970,92
20240514,141000,262060640,9990,9990,9990,9990,0
20240514,140900,262060640,9990,9990,9990,9990,0
20240514,140800,262060640,9990,9990,9990,9990,0
20240514,140700,262060640,9990,9990,9990,9990,0
20240514,140600,262060640,9990,10000,10000,9990,67
20240514,140500,261391290,9990,9990,9990,9990,0
20240514,140400,261391290,9990,9990,9990,9990,133
20240514,140300,260062620,9990,9990,9990,9990,0
20240514,140200,260062620,9990,9990,9990,9990,2
20240514,140100,260042640,9990,9990,9990,9990,0
20240514,140000,260042640,9990,9990,9990,9990,0
20240514,135900,260042640,9990,9990,9990,9990,2
20240514,135800,260022660,9970,9970,9970,9970,0
20240514,135700,260022660,9970,9970,9970,9970,100
20240514,135600,259025660,9960,9960,9960,9960,0
20240514,135500,259025660,9960,9960,9960,9960,0
20240514,135400,259025660,9960,9970,9970,9960,67
20240514,135300,258358260,9960,9960,9960,9960,0
20240514,135200,258358260,9960,9970,9970,9960,300
20240514,135100,255370100,9980,9980,9980,9980,1
20240514,135000,255360120,9980,9980,9980,9980,0
20240514,134900,255360120,9980,9980,9980,9980,122
20240514,134800,254142560,9980,9980,9980,9980,0
20240514,134700,254142560,9980,9980,9980,9980,10
20240514,134600,254042760,9990,9990,9990,9990,0
20240514,134500,254042760,9990,9990,9990,9990,3
20240514,134400,254012790,9980,9980,9980,9980,30
20240514,134300,253713390,10000,10000,10000,10000,0
20240514,134200,253713390,10000,10000,10000,10000,0
20240514,134100,253713390,10000,10000,10000,10000,0
20240514,134000,253713390,10000,10000,10000,10000,0
20240514,133900,253713390,10000,10000,10000,10000,20
20240514,133800,253513390,9990,9990,9990,9990,20
20240514,133700,253313590,10000,10000,10000,10000,0
20240514,133600,253313590,10000,10000,10000,10000,1
20240514,133500,253303590,9990,9990,9990,9990,0
20240514,133400,253303590,9990,10000,10000,9990,35
20240514,133300,252953700,9990,9990,9990,9990,0
20240514,133200,252953700,9990,9990,9990,9990,200
20240514,133100,250955700,9990,9990,9990,9990,0
20240514,133000,250955700,9990,9990,9990,9990,0
20240514,132900,250955700,9990,9990,9990,9990,1
20240514,132800,250945710,9980,9980,9980,9980,20
20240514,132700,250746110,9970,9970,9970,9970,171
20240514,132600,249041240,9960,9960,9960,9960,0
20240514,132500,249041240,9960,9960,9960,9960,0
20240514,132400,249041240,9960,9960,9960,9960,0
20240514,132300,249041240,9960,9960,9960,9960,0
20240514,132200,249041240,9960,9960,9960,9960,0
20240514,132100,249041240,9960,9960,9960,9960,0
20240514,132000,249041240,9960,9960,9960,9960,0
20240514,131900,249041240,9960,9960,9960,9960,0
20240514,131800,249041240,9960,9960,9960,9960,0
20240514,131700,249041240,9960,9960,9960,9960,0
20240514,131600,249041240,9960,9960,9960,9960,0
20240514,131500,249041240,9960,9960,9960,9960,0
20240514,131400,249041240,9960,9960,9960,9960,0
20240514,131300,249041240,9960,9960,9960,9960,0
20240514,131200,249041240,9960,9960,9960,9960,0
20240514,131100,249041240,9960,9960,9960,9960,0
20240514,131000,249041240,9960,9960,9960,9960,0
20240514,130900,249041240,9960,9960,9960,9960,0
20240514,130800,249041240,9960,9960,9960,9960,0
20240514,130700,249041240,9960,9960,9960,9960,0
20240514,130600,249041240,9960,9960,9960,9960,0
20240514,130500,249041240,9960,9960,9960,9960,0
20240514,130400,249041240,9960,9960,9960,9960,0
20240514,130300,249041240,9960,9960,9960,9960,0
20240514,130200,249041240,9960,9960,9960,9960,0
20240514,130100,249041240,9960,9960,9960,9960,0
20240514,130000,249041240,9960,9960,9960,9960,0
20240514,125900,249041240,9960,9960,9960,9960,0
20240514,125800,249041240,9960,9960,9960,9960,10
20240514,125700,248941640,9960,9960,9960,9960,255
20240514,125600,246401840,9960,9960,9960,9960,261
20240514,125500,243802280,9960,9960,9960,9960,1
20240514,125400,243792320,9970,9970,9970,9970,0
20240514,125300,243792320,9970,9970,9970,9970,71
20240514,125200,243084450,10020,10020,10020,10020,1
20240514,125100,243074430,9970,9970,9970,9970,0
20240514,125000,243074430,9970,9970,9970,9970,0
20240514,124900,243074430,9970,9970,9970,9970,0
20240514,124800,243074430,9970,9970,9970,9970,0
20240514,124700,243074430,9970,9970,9970,9970,0
20240514,124600,243074430,9970,9970,9970,9970,0
20240514,124500,243074430,9970,9970,9970,9970,0
20240514,124400,243074430,9970,9970,9970,9960,2214
20240514,124300,221020990,9980,9980,9980,9980,0
20240514,124200,221020990,9980,9980,9980,9980,0
20240514,124100,221020990,9980,9980,9980,9980,0
20240514,124000,221020990,9980,9980,9980,9980,0
20240514,123900,221020990,9980,9980,9980,9980,0
20240514,123800,221020990,9980,9980,9980,9980,0
20240514,123700,221020990,9980,9980,9980,9980,0
20240514,123600,221020990,9980,9980,9980,9980,0
20240514,123500,221020990,9980,9980,9980,9980,0
20240514,123400,221020990,9980,9980,9980,9980,70
20240514,123300,220322390,9970,9970,9970,9970,0
20240514,123200,220322390,9970,9970,9970,9970,0
20240514,123100,220322390,9970,9970,9970,9970,0
20240514,123000,220322390,9970,9970,9970,9970,0
20240514,122900,220322390,9970,9970,9970,9970,0
20240514,122800,220322390,9970,9970,9970,9970,0
20240514,122700,220322390,9970,9970,9970,9970,0
20240514,122600,220322390,9970,9970,9970,9970,0
20240514,122500,220322390,9970,9970,9970,9970,0
20240514,122400,220322390,9970,9970,9970,9970,0
20240514,122300,220322390,9970,9970,9970,9970,0
20240514,122200,220322390,9970,9970,9970,9970,0
20240514,122100,220322390,9970,9970,9970,9970,0
20240514,122000,220322390,9970,9970,9970,9970,0
20240514,121900,220322390,9970,9970,9970,9970,0
20240514,121800,220322390,9970,9970,9970,9970,3
20240514,121700,220292480,9970,9970,9970,9970,10
20240514,121600,220192780,9970,9980,9980,9970,7
20240514,121500,220122940,9980,9980,9980,9980,1
20240514,121400,220112960,9980,9980,9980,9980,35
20240514,121300,219763660,9980,9980,9980,9980,6
20240514,121200,219703780,9980,9980,9980,9980,0
20240514,121100,219703780,9980,9980,9980,9980,0
20240514,121000,219703780,9980,9980,9980,9980,0
20240514,120900,219703780,9980,9980,9980,9980,120
20240514,120800,218506180,10030,10030,10030,10030,0
20240514,120700,218506180,10030,10030,10030,10030,0
20240514,120600,218506180,10030,10030,10030,10030,0
20240514,120500,218506180,10030,10030,10030,10030,0
20240514,120400,218506180,10030,10030,10030,10030,0
20240514,120300,218506180,10030,10030,10030,10030,0
20240514,120200,218506180,10030,10030,10030,10030,0
20240514,120100,218506180,10030,10030,10030,10030,0
20240514,120000,218506180,10030,10030,10030,10030,100
20240514,115900,217503180,9960,9960,9960,9960,0
20240514,115800,217503180,9960,9960,9960,9960,0
20240514,115700,217503180,9960,9960,9960,9960,0
20240514,115600,217503180,9960,9970,9970,9960,440
20240514,115500,213119310,9970,9970,9970,9970,11
20240514,115400,213009640,10030,10030,10030,10030,0
20240514,115300,213009640,10030,10030,10030,10030,0
20240514,115200,213009640,10030,10030,10030,10030,0
20240514,115100,213009640,10030,10030,10030,10030,0
20240514,115000,213009640,10030,10030,10030,10030,0
20240514,114900,213009640,10030,10030,10030,10030,0
20240514,114800,213009640,10030,10030,10030,10030,1
20240514,114700,212999610,9960,9960,9960,9960,0
20240514,114600,212999610,9960,9960,9960,9960,16
20240514,114500,212840250,9960,9960,9960,9960,0
20240514,114400,212840250,9960,9970,9970,9960,10
20240514,114300,212740560,9960,9960,9960,9960,0
20240514,114200,212740560,9960,9960,9960,9960,0
20240514,114100,212740560,9960,9960,9960,9960,0
20240514,114000,212740560,9960,9960,9960,9960,0
20240514,113900,212740560,9960,9960,9960,9960,100
20240514,113800,211744560,9960,9960,9960,9960,0
20240514,113700,211744560,9960,9960,9960,9960,0
20240514,113600,211744560,9960,9960,9960,9960,0
20240514,113500,211744560,9960,9960,9960,9960,0
20240514,113400,211744560,9960,9990,9990,9960,320
20240514,113300,208552900,10000,10000,10000,10000,0
20240514,113200,208552900,10000,10000,10000,10000,0
20240514,113100,208552900,10000,10000,10000,10000,0
20240514,113000,208552900,10000,10000,10000,10000,10
20240514,112900,208452900,10030,10030,10030,10030,85
20240514,112800,207600350,10030,10030,10030,10030,0
20240514,112700,207600350,10030,10030,10030,10030,0
20240514,112600,207600350,10030,10030,10030,10030,0
20240514,112500,207600350,10030,10030,10030,10030,0
20240514,112400,207600350,10030,10030,10030,10030,87
20240514,112300,206727740,10030,10030,10030,10030,0
20240514,112200,206727740,10030,10030,10030,10030,0
20240514,112100,206727740,10030,9980,10030,9980,5
20240514,112000,206677690,9980,9980,9980,9980,30
20240514,111900,206378290,9980,9980,9980,9980,50
20240514,111800,205879290,10030,10030,10030,10030,1
20240514,111700,205869260,10030,10030,10030,10030,1
20240514,111600,205859230,10030,10030,10030,10030,1
20240514,111500,205849200,9980,9980,9980,9980,1
20240514,111400,205839220,10040,10040,10040,10040,0
20240514,111300,205839220,10040,10040,10040,10040,0
20240514,111200,205839220,10040,10040,10040,10040,0
20240514,111100,205839220,10040,10020,10040,10020,100
20240514,111000,204836260,9980,9980,9980,9980,0
20240514,110900,204836260,9980,9980,9980,9980,39
20240514,110800,204447040,9980,9980,9980,9980,0
20240514,110700,204447040,9980,9980,9980,9980,117
20240514,110600,203279380,9980,9980,9980,9980,0
20240514,110500,203279380,9980,9980,9980,9980,0
20240514,110400,203279380,9980,9980,9980,9980,88
20240514,110300,202401140,9970,9970,9970,9970,0
20240514,110200,202401140,9970,9970,9970,9970,20
20240514,110100,202201740,9970,9970,9970,9970,0
20240514,110000,202201740,9970,9970,9970,9970,0
20240514,105900,202201740,9970,9970,9970,9970,5
20240514,105800,202151890,9960,9960,9960,9960,0
20240514,105700,202151890,9960,9960,9960,9960,0
20240514,105600,202151890,9960,9960,9960,9960,0
20240514,105500,202151890,9960,9960,9960,9960,0
20240514,105400,202151890,9960,9960,9960,9960,93
20240514,105300,201225610,9950,9970,9980,9950,496
20240514,105200,196286310,9970,9970,9970,9970,78
20240514,105100,195508650,9970,9990,9990,9970,324
20240514,105000,192273980,10000,10000,10000,10000,38
20240514,104900,191893980,9990,9990,9990,9990,0
20240514,104800,191893980,9990,9990,9990,9990,0
20240514,104700,191893980,9990,9990,9990,9990,0
20240514,104600,191893980,9990,9990,9990,9990,1
20240514,104500,191883990,9990,9990,9990,9980,318
20240514,104400,188709830,9970,9970,9970,9970,0
20240514,104300,188709830,9970,9970,9970,9970,0
20240514,104200,188709830,9970,9970,9970,9970,0
20240514,104100,188709830,9970,9970,9970,9970,303
20240514,104000,185688920,9970,9970,9970,9970,0
20240514,103900,185688920,9970,9970,9970,9970,0
20240514,103800,185688920,9970,9970,9970,9970,117
20240514,103700,184522430,9970,9970,9970,9970,0
20240514,103600,184522430,9970,9970,9970,9970,0
20240514,103500,184522430,9970,9980,9980,9970,538
20240514,103400,179154290,9990,9990,9990,9990,359
20240514,103300,175567880,9990,9990,9990,9990,0
20240514,103200,175567880,9990,10000,10000,9990,86
20240514,103100,174707930,10000,10000,10000,10000,10
20240514,103000,174607930,10010,10010,10010,10010,1
20240514,102900,174597920,10040,10000,10040,10000,273
20240514,102800,171860200,10000,10000,10000,10000,0
20240514,102700,171860200,10000,10000,10000,10000,401
20240514,102600,167850200,10000,10010,10010,10000,552
20240514,102500,162328780,10010,10010,10010,10010,0
20240514,102400,162328780,10010,10010,10010,10010,0
20240514,102300,162328780,10010,10010,10010,10010,8
20240514,102200,162248700,10000,10000,10000,10000,50
20240514,102100,161748700,10000,10000,10000,10000,1
20240514,102000,161738700,10010,10000,10010,10000,157
20240514,101900,160167800,10010,10010,10010,10010,0
20240514,101800,160167800,10010,10010,10010,10010,0
20240514,101700,160167800,10010,10010,10010,10010,0
20240514,101600,160167800,10010,10000,10010,10000,80
20240514,101500,159367770,10010,10010,10010,10010,2
20240514,101400,159347750,10010,10000,10010,10000,101
20240514,101300,158336750,10010,10010,10010,10010,26
20240514,101200,158076490,10010,10010,10010,10010,0
20240514,101100,158076490,10010,10010,10010,10010,142
20240514,101000,156655070,10010,10020,10020,10010,203
20240514,100900,154622990,10020,10030,10030,10020,226
20240514,100800,152356410,10050,10050,10050,10050,0
20240514,100700,152356410,10050,10050,10050,10050,0
20240514,100600,152356410,10050,10050,10050,10050,22
20240514,100500,152135310,10050,10050,10050,10050,0
20240514,100400,152135310,10050,10050,10050,10050,0
20240514,100300,152135310,10050,10050,10050,10050,2
20240514,100200,152115210,10050,10050,10050,10050,6
20240514,100100,152054910,10030,10030,10030,10030,5
20240514,100000,152004760,10050,10050,10050,10050,40
20240514,095900,151602760,10050,10050,10050,10050,0
20240514,095800,151602760,10050,10050,10050,10050,1
20240514,095700,151592710,10050,10050,10050,10050,1
20240514,095600,151582660,10020,10020,10020,10020,90
20240514,095500,150680860,10020,10020,10020,10020,8
20240514,095400,150600700,10050,10050,10050,10050,2
20240514,095300,150580600,10020,10020,10020,10020,150
20240514,095200,149077600,10050,10050,10050,10050,0
20240514,095100,149077600,10050,10050,10050,10050,504
20240514,095000,144012400,10050,10050,10050,10050,8
20240514,094900,143932000,10020,10020,10020,10020,200
20240514,094800,141928000,10040,10040,10040,10040,0
20240514,094700,141928000,10040,10040,10040,10040,70
20240514,094600,141225200,10050,10050,10050,10050,50
20240514,094500,140722700,10050,10050,10050,10050,0
20240514,094400,140722700,10050,10050,10050,10050,0
20240514,094300,140722700,10050,10050,10050,10050,0
20240514,094200,140722700,10050,10050,10050,10040,180
20240514,094100,138913790,10050,10050,10050,10050,8
20240514,094000,138833390,10020,10020,10020,10020,39
20240514,093900,138442610,10010,10010,10010,10010,138
20240514,093800,137061230,10050,10050,10050,10050,4
20240514,093700,137021030,10010,10010,10010,10010,99
20240514,093600,136030040,10010,10010,10010,10010,79
20240514,093500,135239250,10010,10010,10010,10010,0
20240514,093400,135239250,10010,10010,10010,10010,0
20240514,093300,135239250,10010,10010,10010,10010,0
20240514,093200,135239250,10010,10020,10020,10010,673
20240514,093100,128501110,10080,10080,10080,10080,0
20240514,093000,128501110,10080,10080,10080,10080,0
20240514,092900,128501110,10080,10080,10090,10080,10
20240514,092800,128400290,10040,10050,10050,10040,550
20240514,092700,122877050,10050,10050,10050,10050,27
20240514,092600,122605700,10090,10100,10100,10090,310
20240514,092500,119474720,10100,10100,10100,10100,100
20240514,092400,118464720,10110,10100,10110,10100,420
20240514,092300,114219040,10110,10100,10110,10100,1319
20240514,092200,100889010,10090,10090,10090,10090,1772
20240514,092100,83009530,10040,10040,10040,10040,0
20240514,092000,83009530,10040,10080,10090,10040,1217
20240514,091900,70758250,10080,10080,10080,10080,101
20240514,091800,69740170,10080,10040,10080,10040,409
20240514,091700,65624680,10040,10040,10040,10040,4
20240514,091600,65584520,9990,9990,9990,9990,0
20240514,091500,65584520,9990,9990,9990,9990,106
20240514,091400,64525580,9990,10000,10000,9990,26
20240514,091300,64265820,10000,10000,10000,10000,91
20240514,091200,63355820,10000,10080,10080,10000,482
20240514,091100,58518250,10100,10120,10120,10100,304
20240514,091000,55447770,10120,10110,10120,10110,698
20240514,090900,48390950,10110,10110,10110,10110,7
20240514,090800,48320180,10110,10110,10110,10110,4
20240514,090700,48279740,10120,10100,10120,10100,392
20240514,090600,44316160,10070,10100,10100,10070,447
20240514,090500,39813250,10100,10100,10100,10060,225
20240514,090400,37542750,10060,10100,10100,10060,218
20240514,090300,35342910,10100,10080,10100,10050,702
20240514,090200,28260270,10080,10070,10090,10040,1184
20240514,090100,16324770,10060,10000,10060,10000,1145
20240514,090000,4811160,9950,9940,9950,9940,484