KissMeData/126600/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201400,132205690,4125,4125,4125,4125,391
20240514,201300,132205690,4125,4125,4125,4125,0
20240514,201200,132205690,4125,4125,4125,4125,0
20240514,201100,132205690,4125,4125,4125,4125,0
20240514,201000,132205690,4125,4125,4125,4125,0
20240514,200900,132205690,4125,4125,4125,4125,0
20240514,200800,132205690,4125,4125,4125,4125,0
20240514,200700,132205690,4125,4125,4125,4125,0
20240514,200600,132205690,4125,4125,4125,4125,0
20240514,200500,132205690,4125,4125,4125,4125,0
20240514,200400,132205690,4125,4125,4125,4125,0
20240514,200300,132205690,4125,4125,4125,4125,0
20240514,200200,132205690,4125,4125,4125,4125,0
20240514,200100,132205690,4125,4125,4125,4125,0
20240514,200000,132205690,4125,4125,4125,4125,0
20240514,195900,132205690,4125,4125,4125,4125,0
20240514,195800,132205690,4125,4125,4125,4125,0
20240514,195700,132205690,4125,4125,4125,4125,0
20240514,195600,132205690,4125,4125,4125,4125,0
20240514,195500,132205690,4125,4125,4125,4125,0
20240514,195400,132205690,4125,4125,4125,4125,0
20240514,195300,132205690,4125,4125,4125,4125,0
20240514,195200,132205690,4125,4125,4125,4125,0
20240514,195100,132205690,4125,4125,4125,4125,0
20240514,195000,132205690,4125,4125,4125,4125,0
20240514,194900,132205690,4125,4125,4125,4125,0
20240514,194800,132205690,4125,4125,4125,4125,0
20240514,194700,132205690,4125,4125,4125,4125,0
20240514,194600,132205690,4125,4125,4125,4125,0
20240514,194500,132205690,4125,4125,4125,4125,0
20240514,194400,132205690,4125,4125,4125,4125,391
20240514,194300,132205690,4125,4125,4125,4125,0
20240514,194200,132205690,4125,4125,4125,4125,0
20240514,194100,132205690,4125,4125,4125,4125,0
20240514,194000,132205690,4125,4125,4125,4125,0
20240514,193900,132205690,4125,4125,4125,4125,0
20240514,193800,132205690,4125,4125,4125,4125,0
20240514,193700,132205690,4125,4125,4125,4125,0
20240514,193600,132205690,4125,4125,4125,4125,0
20240514,193500,132205690,4125,4125,4125,4125,0
20240514,193400,132205690,4125,4125,4125,4125,0
20240514,193300,132205690,4125,4125,4125,4125,0
20240514,193200,132205690,4125,4125,4125,4125,0
20240514,193100,132205690,4125,4125,4125,4125,0
20240514,193000,132205690,4125,4125,4125,4125,0
20240514,192900,132205690,4125,4125,4125,4125,0
20240514,192800,132205690,4125,4125,4125,4125,0
20240514,192700,132205690,4125,4125,4125,4125,0
20240514,192600,132205690,4125,4125,4125,4125,0
20240514,192500,132205690,4125,4125,4125,4125,0
20240514,192400,132205690,4125,4125,4125,4125,0
20240514,192300,132205690,4125,4125,4125,4125,0
20240514,192200,132205690,4125,4125,4125,4125,0
20240514,192100,132205690,4125,4125,4125,4125,0
20240514,192000,132205690,4125,4125,4125,4125,0
20240514,191900,132205690,4125,4125,4125,4125,0
20240514,191800,132205690,4125,4125,4125,4125,0
20240514,191700,132205690,4125,4125,4125,4125,0
20240514,191600,132205690,4125,4125,4125,4125,0
20240514,191500,132205690,4125,4125,4125,4125,0
20240514,191400,132205690,4125,4125,4125,4125,391
20240514,191300,132205690,4125,4125,4125,4125,0
20240514,191200,132205690,4125,4125,4125,4125,0
20240514,191100,132205690,4125,4125,4125,4125,0
20240514,191000,132205690,4125,4125,4125,4125,0
20240514,190900,132205690,4125,4125,4125,4125,0
20240514,190800,132205690,4125,4125,4125,4125,0
20240514,190700,132205690,4125,4125,4125,4125,0
20240514,190600,132205690,4125,4125,4125,4125,0
20240514,190500,132205690,4125,4125,4125,4125,0
20240514,190400,132205690,4125,4125,4125,4125,0
20240514,190300,132205690,4125,4125,4125,4125,0
20240514,190200,132205690,4125,4125,4125,4125,0
20240514,190100,132205690,4125,4125,4125,4125,0
20240514,190000,132205690,4125,4125,4125,4125,0
20240514,185900,132205690,4125,4125,4125,4125,0
20240514,185800,132205690,4125,4125,4125,4125,0
20240514,185700,132205690,4125,4125,4125,4125,0
20240514,185600,132205690,4125,4125,4125,4125,0
20240514,185500,132205690,4125,4125,4125,4125,0
20240514,185400,132205690,4125,4125,4125,4125,0
20240514,185300,132205690,4125,4125,4125,4125,0
20240514,185200,132205690,4125,4125,4125,4125,0
20240514,185100,132205690,4125,4125,4125,4125,0
20240514,185000,132205690,4125,4125,4125,4125,0
20240514,184900,132205690,4125,4125,4125,4125,0
20240514,184800,132205690,4125,4125,4125,4125,0
20240514,184700,132205690,4125,4125,4125,4125,0
20240514,184600,132205690,4125,4125,4125,4125,0
20240514,184500,132205690,4125,4125,4125,4125,0
20240514,184400,132205690,4125,4125,4125,4125,391
20240514,184300,132205690,4125,4125,4125,4125,0
20240514,184200,132205690,4125,4125,4125,4125,0
20240514,184100,132205690,4125,4125,4125,4125,0
20240514,184000,132205690,4125,4125,4125,4125,0
20240514,183900,132205690,4125,4125,4125,4125,0
20240514,183800,132205690,4125,4125,4125,4125,0
20240514,183700,132205690,4125,4125,4125,4125,0
20240514,183600,132205690,4125,4125,4125,4125,0
20240514,183500,132205690,4125,4125,4125,4125,0
20240514,183400,132205690,4125,4125,4125,4125,0
20240514,183300,132205690,4125,4125,4125,4125,0
20240514,183200,132205690,4125,4125,4125,4125,0
20240514,183100,132205690,4125,4125,4125,4125,0
20240514,183000,132205690,4125,4125,4125,4125,0
20240514,182900,132205690,4125,4125,4125,4125,0
20240514,182800,132205690,4125,4125,4125,4125,0
20240514,182700,132205690,4125,4125,4125,4125,0
20240514,182600,132205690,4125,4125,4125,4125,0
20240514,182500,132205690,4125,4125,4125,4125,0
20240514,182400,132205690,4125,4125,4125,4125,0
20240514,182300,132205690,4125,4125,4125,4125,0
20240514,182200,132205690,4125,4125,4125,4125,0
20240514,182100,132205690,4125,4125,4125,4125,0
20240514,182000,132205690,4125,4125,4125,4125,0
20240514,181900,132205690,4125,4125,4125,4125,0
20240514,181800,132205690,4125,4125,4125,4125,0
20240514,181700,132205690,4125,4125,4125,4125,0
20240514,181600,132205690,4125,4125,4125,4125,0
20240514,181500,132205690,4125,4125,4125,4125,0
20240514,181400,132205690,4125,4125,4125,4125,391
20240514,181300,132205690,4125,4125,4125,4125,0
20240514,181200,132205690,4125,4125,4125,4125,0
20240514,181100,132205690,4125,4125,4125,4125,0
20240514,181000,132205690,4125,4125,4125,4125,0
20240514,180900,132205690,4125,4125,4125,4125,0
20240514,180800,132205690,4125,4125,4125,4125,0
20240514,180700,132205690,4125,4125,4125,4125,0
20240514,180600,132205690,4125,4125,4125,4125,0
20240514,180500,132205690,4125,4125,4125,4125,0
20240514,180400,132205690,4125,4125,4125,4125,0
20240514,180300,132205690,4125,4125,4125,4125,0
20240514,180200,132205690,4125,4125,4125,4125,0
20240514,180100,132205690,4125,4125,4125,4125,0
20240514,180000,132205690,4125,4125,4125,4125,0
20240514,175900,132205690,4125,4125,4125,4125,0
20240514,175800,132205690,4125,4125,4125,4125,0
20240514,175700,132205690,4125,4125,4125,4125,0
20240514,175600,132205690,4125,4125,4125,4125,0
20240514,175500,132205690,4125,4125,4125,4125,0
20240514,175400,132205690,4125,4125,4125,4125,0
20240514,175300,132205690,4125,4125,4125,4125,0
20240514,175200,132205690,4125,4125,4125,4125,0
20240514,175100,132205690,4125,4125,4125,4125,0
20240514,175000,132205690,4125,4125,4125,4125,0
20240514,174900,132205690,4125,4125,4125,4125,0
20240514,174800,132205690,4125,4125,4125,4125,0
20240514,174700,132205690,4125,4125,4125,4125,0
20240514,174600,132205690,4125,4125,4125,4125,0
20240514,174500,132205690,4125,4125,4125,4125,0
20240514,174400,132205690,4125,4125,4125,4125,391
20240514,174300,132205690,4125,4125,4125,4125,0
20240514,174200,132205690,4125,4125,4125,4125,0
20240514,174100,132205690,4125,4125,4125,4125,0
20240514,174000,132205690,4125,4125,4125,4125,0
20240514,173900,132205690,4125,4125,4125,4125,0
20240514,173800,132205690,4125,4125,4125,4125,0
20240514,173700,132205690,4125,4125,4125,4125,0
20240514,173600,132205690,4125,4125,4125,4125,0
20240514,173500,132205690,4125,4125,4125,4125,0
20240514,173400,132205690,4125,4125,4125,4125,0
20240514,173300,132205690,4125,4125,4125,4125,0
20240514,173200,132205690,4125,4125,4125,4125,0
20240514,173100,132205690,4125,4125,4125,4125,0
20240514,173000,132205690,4125,4125,4125,4125,0
20240514,172900,132205690,4125,4125,4125,4125,0
20240514,172800,132205690,4125,4125,4125,4125,0
20240514,172700,132205690,4125,4125,4125,4125,0
20240514,172600,132205690,4125,4125,4125,4125,0
20240514,172500,132205690,4125,4125,4125,4125,0
20240514,172400,132205690,4125,4125,4125,4125,0
20240514,172300,132205690,4125,4125,4125,4125,0
20240514,172200,132205690,4125,4125,4125,4125,0
20240514,172100,132205690,4125,4125,4125,4125,0
20240514,172000,132205690,4125,4125,4125,4125,0
20240514,171900,132205690,4125,4125,4125,4125,0
20240514,171800,132205690,4125,4125,4125,4125,0
20240514,171700,132205690,4125,4125,4125,4125,0
20240514,171600,132205690,4125,4125,4125,4125,0
20240514,171500,132205690,4125,4125,4125,4125,0
20240514,171400,132205690,4125,4125,4125,4125,391
20240514,171300,132205690,4125,4125,4125,4125,0
20240514,171200,132205690,4125,4125,4125,4125,0
20240514,171100,132205690,4125,4125,4125,4125,0
20240514,171000,132205690,4125,4125,4125,4125,0
20240514,170900,132205690,4125,4125,4125,4125,0
20240514,170800,132205690,4125,4125,4125,4125,0
20240514,170700,132205690,4125,4125,4125,4125,0
20240514,170600,132205690,4125,4125,4125,4125,0
20240514,170500,132205690,4125,4125,4125,4125,0
20240514,170400,132205690,4125,4125,4125,4125,0
20240514,170300,132205690,4125,4125,4125,4125,0
20240514,170200,132205690,4125,4125,4125,4125,0
20240514,170100,132205690,4125,4125,4125,4125,0
20240514,170000,132205690,4125,4125,4125,4125,0
20240514,165900,132205690,4125,4125,4125,4125,0
20240514,165800,132205690,4125,4125,4125,4125,0
20240514,165700,132205690,4125,4125,4125,4125,0
20240514,165600,132205690,4125,4125,4125,4125,0
20240514,165500,132205690,4125,4125,4125,4125,0
20240514,165400,132205690,4125,4125,4125,4125,0
20240514,165300,132205690,4125,4125,4125,4125,0
20240514,165200,132205690,4125,4125,4125,4125,0
20240514,165100,132205690,4125,4125,4125,4125,0
20240514,165000,132205690,4125,4125,4125,4125,0
20240514,164900,132205690,4125,4125,4125,4125,0
20240514,164800,132205690,4125,4125,4125,4125,0
20240514,164700,132205690,4125,4125,4125,4125,0
20240514,164600,132205690,4125,4125,4125,4125,0
20240514,164500,132205690,4125,4125,4125,4125,0
20240514,164400,132205690,4125,4125,4125,4125,391
20240514,164300,132205690,4125,4125,4125,4125,0
20240514,164200,132205690,4125,4125,4125,4125,0
20240514,164100,132205690,4125,4125,4125,4125,0
20240514,164000,132205690,4125,4125,4125,4125,0
20240514,163900,132205690,4125,4125,4125,4125,0
20240514,163800,132205690,4125,4125,4125,4125,0
20240514,163700,132205690,4125,4125,4125,4125,0
20240514,163600,132205690,4125,4125,4125,4125,0
20240514,163500,132205690,4125,4125,4125,4125,0
20240514,163400,132205690,4125,4125,4125,4125,0
20240514,163300,132205690,4125,4125,4125,4125,0
20240514,163200,132205690,4125,4125,4125,4125,0
20240514,163100,132205690,4125,4125,4125,4125,0
20240514,163000,132205690,4125,4125,4125,4125,0
20240514,162900,132205690,4125,4125,4125,4125,0
20240514,162800,132205690,4125,4125,4125,4125,0
20240514,162700,132205690,4125,4125,4125,4125,0
20240514,162600,132205690,4125,4125,4125,4125,0
20240514,162500,132205690,4125,4125,4125,4125,0
20240514,162400,132205690,4125,4125,4125,4125,0
20240514,162300,132205690,4125,4125,4125,4125,0
20240514,162200,132205690,4125,4125,4125,4125,0
20240514,162100,132205690,4125,4125,4125,4125,0
20240514,162000,132205690,4125,4125,4125,4125,0
20240514,161900,132205690,4125,4125,4125,4125,0
20240514,161800,132205690,4125,4125,4125,4125,0
20240514,161700,132205690,4125,4125,4125,4125,0
20240514,161600,132205690,4125,4125,4125,4125,0
20240514,161500,132205690,4125,4125,4125,4125,0
20240514,161400,132205690,4125,4125,4125,4125,391
20240514,161300,132205690,4125,4125,4125,4125,0
20240514,161200,132205690,4125,4125,4125,4125,0
20240514,161100,132205690,4125,4125,4125,4125,0
20240514,161000,132205690,4125,4125,4125,4125,0
20240514,160900,132205690,4125,4125,4125,4125,0
20240514,160800,132205690,4125,4125,4125,4125,0
20240514,160700,132205690,4125,4125,4125,4125,0
20240514,160600,132205690,4125,4125,4125,4125,0
20240514,160500,132205690,4125,4125,4125,4125,0
20240514,160400,132205690,4125,4125,4125,4125,0
20240514,160300,132205690,4125,4125,4125,4125,0
20240514,160200,132205690,4125,4125,4125,4125,0
20240514,160100,132205690,4125,4125,4125,4125,0
20240514,160000,132205690,4125,4125,4125,4125,0
20240514,155900,132205690,4125,4125,4125,4125,0
20240514,155800,132205690,4125,4125,4125,4125,0
20240514,155700,132205690,4125,4125,4125,4125,0
20240514,155600,132205690,4125,4125,4125,4125,0
20240514,155500,132205690,4125,4125,4125,4125,0
20240514,155400,132205690,4125,4125,4125,4125,0
20240514,155300,132205690,4125,4125,4125,4125,0
20240514,155200,132205690,4125,4125,4125,4125,0
20240514,155100,132205690,4125,4125,4125,4125,0
20240514,155000,132205690,4125,4125,4125,4125,0
20240514,154900,132205690,4125,4125,4125,4125,0
20240514,154800,132205690,4125,4125,4125,4125,0
20240514,154700,132205690,4125,4125,4125,4125,0
20240514,154600,132205690,4125,4125,4125,4125,0
20240514,154500,132205690,4125,4125,4125,4125,0
20240514,154400,132205690,4125,4125,4125,4125,391
20240514,154300,132205690,4125,4125,4125,4125,0
20240514,154200,132205690,4125,4125,4125,4125,0
20240514,154100,132205690,4125,4125,4125,4125,0
20240514,154000,132205690,4125,4125,4125,4125,0
20240514,153900,132205690,4125,4125,4125,4125,0
20240514,153800,132205690,4125,4125,4125,4125,0
20240514,153700,132205690,4125,4125,4125,4125,0
20240514,153600,132205690,4125,4125,4125,4125,0
20240514,153500,132205690,4125,4125,4125,4125,0
20240514,153400,132205690,4125,4125,4125,4125,0
20240514,153300,132205690,4125,4125,4125,4125,0
20240514,153200,132205690,4125,4125,4125,4125,0
20240514,153100,132205690,4125,4125,4125,4125,0
20240514,153000,132205690,4125,4125,4125,4125,391
20240514,152900,130592815,4125,4125,4125,4125,0
20240514,152800,130592815,4125,4125,4125,4125,0
20240514,152700,130592815,4125,4125,4125,4125,0
20240514,152600,130592815,4125,4125,4125,4125,0
20240514,152500,130592815,4125,4125,4125,4125,0
20240514,152400,130592815,4125,4125,4125,4125,0
20240514,152300,130592815,4125,4125,4125,4125,0
20240514,152200,130592815,4125,4125,4125,4125,0
20240514,152100,130592815,4125,4125,4125,4125,0
20240514,152000,130592815,4125,4125,4125,4125,0
20240514,151900,130592815,4125,4125,4125,4125,0
20240514,151800,130592815,4125,4125,4125,4125,0
20240514,151700,130592815,4125,4125,4125,4125,121
20240514,151600,130093690,4125,4125,4125,4125,0
20240514,151500,130093690,4125,4125,4125,4125,1
20240514,151400,130089565,4125,4120,4125,4120,51
20240514,151300,129879435,4105,4105,4105,4105,1
20240514,151200,129875330,4110,4110,4110,4110,15
20240514,151100,129813680,4125,4125,4125,4125,0
20240514,151000,129813680,4125,4125,4125,4105,21
20240514,150900,129727255,4125,4125,4125,4125,0
20240514,150800,129727255,4125,4125,4125,4125,0
20240514,150700,129727255,4125,4125,4125,4125,0
20240514,150600,129727255,4125,4125,4125,4125,0
20240514,150500,129727255,4125,4125,4125,4125,0
20240514,150400,129727255,4125,4125,4125,4125,0
20240514,150300,129727255,4125,4125,4125,4125,0
20240514,150200,129727255,4125,4125,4125,4125,0
20240514,150100,129727255,4125,4125,4125,4125,0
20240514,150000,129727255,4125,4105,4125,4105,21
20240514,145900,129641030,4105,4105,4105,4105,0
20240514,145800,129641030,4105,4110,4110,4105,1300
20240514,145700,124304165,4125,4110,4125,4110,1107
20240514,145600,119753725,4125,4125,4125,4125,1
20240514,145500,119749600,4110,4110,4110,4110,3
20240514,145400,119737270,4125,4125,4125,4125,1
20240514,145300,119733145,4110,4110,4110,4110,20
20240514,145200,119650945,4125,4125,4125,4125,0
20240514,145100,119650945,4125,4125,4125,4125,0
20240514,145000,119650945,4125,4125,4125,4125,0
20240514,144900,119650945,4125,4125,4125,4125,13
20240514,144800,119597320,4125,4125,4125,4125,0
20240514,144700,119597320,4125,4125,4125,4125,0
20240514,144600,119597320,4125,4125,4125,4125,54
20240514,144500,119374570,4125,4125,4125,4125,10
20240514,144400,119333320,4125,4125,4125,4125,1
20240514,144300,119329195,4120,4120,4120,4120,0
20240514,144200,119329195,4120,4120,4120,4120,0
20240514,144100,119329195,4120,4120,4120,4120,20
20240514,144000,119246795,4125,4125,4125,4125,0
20240514,143900,119246795,4125,4125,4125,4125,0
20240514,143800,119246795,4125,4125,4125,4125,0
20240514,143700,119246795,4125,4125,4125,4125,0
20240514,143600,119246795,4125,4125,4125,4125,1
20240514,143500,119242670,4095,4100,4100,4095,243
20240514,143400,118247535,4125,4125,4125,4125,0
20240514,143300,118247535,4125,4105,4125,4105,1003
20240514,143200,114130165,4110,4110,4110,4110,0
20240514,143100,114130165,4110,4110,4110,4110,2
20240514,143000,114121945,4120,4120,4120,4120,0
20240514,142900,114121945,4120,4120,4120,4120,37
20240514,142800,113969505,4125,4125,4125,4125,0
20240514,142700,113969505,4125,4125,4125,4125,1000
20240514,142600,109844505,4130,4130,4130,4130,0
20240514,142500,109844505,4130,4130,4130,4130,0
20240514,142400,109844505,4130,4130,4130,4130,0
20240514,142300,109844505,4130,4130,4130,4130,0
20240514,142200,109844505,4130,4130,4130,4130,0
20240514,142100,109844505,4130,4130,4130,4130,0
20240514,142000,109844505,4130,4130,4130,4130,0
20240514,141900,109844505,4130,4130,4130,4130,0
20240514,141800,109844505,4130,4130,4130,4130,0
20240514,141700,109844505,4130,4130,4130,4130,0
20240514,141600,109844505,4130,4130,4130,4130,0
20240514,141500,109844505,4130,4130,4130,4130,20
20240514,141400,109761905,4130,4125,4130,4125,534
20240514,141300,107559150,4125,4125,4125,4125,0
20240514,141200,107559150,4125,4125,4125,4125,29
20240514,141100,107439525,4125,4125,4125,4125,0
20240514,141000,107439525,4125,4125,4125,4125,0
20240514,140900,107439525,4125,4125,4125,4125,0
20240514,140800,107439525,4125,4125,4125,4125,0
20240514,140700,107439525,4125,4125,4125,4125,0
20240514,140600,107439525,4125,4125,4125,4125,5
20240514,140500,107418900,4125,4125,4125,4125,0
20240514,140400,107418900,4125,4125,4125,4125,1
20240514,140300,107414775,4095,4095,4095,4095,83
20240514,140200,107074890,4125,4125,4125,4125,0
20240514,140100,107074890,4125,4125,4125,4125,0
20240514,140000,107074890,4125,4095,4125,4095,37
20240514,135900,106923015,4095,4095,4095,4095,14
20240514,135800,106865685,4125,4090,4125,4090,302
20240514,135700,105625395,4100,4095,4100,4090,46
20240514,135600,105437130,4090,4090,4090,4090,13
20240514,135500,105383960,4090,4090,4090,4090,18
20240514,135400,105310340,4090,4090,4090,4090,13
20240514,135300,105257170,4090,4090,4090,4090,93
20240514,135200,104876800,4090,4095,4115,4090,5064
20240514,135100,84158970,4095,4095,4095,4095,0
20240514,135000,84158970,4095,4110,4110,4095,30
20240514,134900,84036105,4095,4095,4095,4095,0
20240514,134800,84036105,4095,4115,4115,4095,61
20240514,134700,83785625,4100,4100,4100,4095,108
20240514,134600,83343030,4100,4100,4100,4100,12
20240514,134500,83293830,4100,4100,4100,4100,40
20240514,134400,83129830,4100,4100,4100,4100,13
20240514,134300,83076530,4100,4100,4100,4100,30
20240514,134200,82953530,4100,4100,4100,4100,0
20240514,134100,82953530,4100,4100,4100,4100,30
20240514,134000,82830530,4100,4100,4100,4100,0
20240514,133900,82830530,4100,4100,4100,4100,28
20240514,133800,82715730,4115,4115,4115,4115,0
20240514,133700,82715730,4115,4095,4115,4095,37
20240514,133600,82563865,4095,4095,4100,4095,213
20240514,133500,81691580,4095,4100,4100,4095,56
20240514,133400,81462040,4095,4095,4095,4095,0
20240514,133300,81462040,4095,4105,4105,4095,31
20240514,133200,81335085,4110,4105,4110,4105,110
20240514,133100,80883325,4095,4095,4095,4095,237
20240514,133000,79912810,4095,4095,4095,4095,0
20240514,132900,79912810,4095,4095,4095,4095,30
20240514,132800,79789960,4095,4095,4095,4095,12
20240514,132700,79740820,4095,4095,4095,4095,0
20240514,132600,79740820,4095,4095,4095,4095,29
20240514,132500,79622065,4120,4120,4120,4120,0
20240514,132400,79622065,4120,4095,4120,4095,54
20240514,132300,79400445,4120,4120,4120,4120,0
20240514,132200,79400445,4120,4110,4120,4095,97
20240514,132100,79001790,4095,4095,4095,4095,17
20240514,132000,78932175,4095,4095,4095,4095,12
20240514,131900,78883035,4095,4095,4095,4095,17
20240514,131800,78813420,4095,4095,4095,4095,14
20240514,131700,78756090,4120,4115,4120,4115,22
20240514,131600,78665555,4095,4115,4115,4095,30
20240514,131500,78542685,4120,4100,4120,4095,5057
20240514,131400,57733545,4095,4095,4095,4095,31
20240514,131300,57606600,4095,4095,4095,4095,35
20240514,131200,57463275,4095,4095,4095,4095,17
20240514,131100,57393660,4095,4095,4095,4095,13
20240514,131000,57340425,4095,4095,4095,4095,22
20240514,130900,57250335,4095,4095,4095,4095,30
20240514,130800,57127485,4095,4095,4095,4095,23
20240514,130700,57033300,4095,4095,4095,4095,31
20240514,130600,56906355,4095,4095,4095,4095,22
20240514,130500,56816265,4095,4095,4095,4095,1134
20240514,130400,52172535,4095,4095,4095,4095,17
20240514,130300,52102920,4095,4100,4100,4095,916
20240514,130200,48347390,4100,4100,4100,4100,17
20240514,130100,48277690,4100,4100,4100,4100,12
20240514,130000,48228490,4100,4100,4100,4100,29
20240514,125900,48109590,4100,4100,4100,4100,20
20240514,125800,48027590,4100,4100,4100,4100,13
20240514,125700,47974290,4105,4100,4105,4100,567
20240514,125600,45649340,4100,4105,4105,4100,86
20240514,125500,45296490,4100,4100,4100,4100,17
20240514,125400,45226790,4100,4100,4100,4100,12
20240514,125300,45177590,4100,4100,4100,4100,23
20240514,125200,45083290,4100,4100,4100,4100,30
20240514,125100,44960290,4100,4100,4100,4100,62
20240514,125000,44706090,4100,4100,4100,4100,30
20240514,124900,44583090,4100,4100,4100,4100,39
20240514,124800,44423190,4100,4095,4100,4095,56
20240514,124700,44193860,4095,4095,4095,4095,0
20240514,124600,44193860,4095,4095,4095,4095,34
20240514,124500,44054630,4095,4095,4095,4095,17
20240514,124400,43985015,4095,4095,4095,4095,36
20240514,124300,43837595,4095,4095,4095,4095,30
20240514,124200,43714745,4100,4100,4100,4100,0
20240514,124100,43714745,4100,4100,4100,4100,34
20240514,124000,43575345,4100,4100,4100,4100,17
20240514,123900,43505645,4100,4095,4100,4095,92
20240514,123800,43128615,4095,4095,4095,4095,16
20240514,123700,43063095,4095,4095,4095,4095,14
20240514,123600,43005765,4100,4100,4100,4100,32
20240514,123500,42874565,4100,4100,4100,4100,12
20240514,123400,42825365,4100,4100,4100,4100,22
20240514,123300,42735165,4100,4100,4100,4100,30
20240514,123200,42612165,4100,4100,4100,4100,0
20240514,123100,42612165,4100,4095,4100,4095,53
20240514,123000,42395015,4095,4095,4095,4095,0
20240514,122900,42395015,4095,4100,4100,4095,279
20240514,122800,41251185,4095,4095,4095,4095,29
20240514,122700,41132430,4100,4100,4100,4100,200
20240514,122600,40312430,4095,4095,4095,4095,29
20240514,122500,40193675,4095,4095,4095,4095,0
20240514,122400,40193675,4095,4095,4095,4095,30
20240514,122300,40070825,4095,4095,4095,4095,0
20240514,122200,40070825,4095,4095,4095,4095,14
20240514,122100,40013495,4115,4095,4115,4095,61
20240514,122000,39762850,4095,4095,4095,4095,12
20240514,121900,39713710,4095,4095,4095,4095,39
20240514,121800,39554005,4095,4095,4095,4095,13
20240514,121700,39500770,4100,4095,4100,4095,48
20240514,121600,39304085,4095,4095,4095,4095,30
20240514,121500,39181235,4095,4095,4095,4095,14
20240514,121400,39123905,4100,4095,4100,4095,44
20240514,121300,38943695,4095,4095,4095,4095,12
20240514,121200,38894555,4095,4095,4095,4095,40
20240514,121100,38730755,4100,4095,4100,4095,23
20240514,121000,38636520,4095,4095,4095,4095,0
20240514,120900,38636520,4095,4095,4095,4095,495
20240514,120800,36609495,4095,4095,4095,4095,0
20240514,120700,36609495,4095,4100,4100,4095,267
20240514,120600,35514880,4105,4105,4105,4105,274
20240514,120500,34390110,4105,4105,4105,4105,29
20240514,120400,34271065,4105,4110,4110,4105,23
20240514,120300,34176645,4105,4105,4105,4105,13
20240514,120200,34123280,4105,4105,4105,4105,17
20240514,120100,34053495,4105,4105,4105,4105,13
20240514,120000,34000130,4115,4105,4115,4105,53
20240514,115900,33782440,4115,4115,4115,4115,0
20240514,115800,33782440,4115,4110,4115,4110,99
20240514,115700,33375545,4115,4115,4115,4115,0
20240514,115600,33375545,4115,4115,4115,4115,0
20240514,115500,33375545,4115,4115,4115,4115,0
20240514,115400,33375545,4115,4115,4115,4115,0
20240514,115300,33375545,4115,4115,4115,4115,21
20240514,115200,33289130,4115,4115,4115,4115,1
20240514,115100,33285015,4110,4110,4110,4110,1
20240514,115000,33280905,4115,4115,4115,4115,0
20240514,114900,33280905,4115,4115,4115,4115,0
20240514,114800,33280905,4115,4115,4115,4115,0
20240514,114700,33280905,4115,4115,4115,4115,0
20240514,114600,33280905,4115,4115,4115,4115,0
20240514,114500,33280905,4115,4115,4115,4115,0
20240514,114400,33280905,4115,4115,4115,4115,1
20240514,114300,33276790,4115,4115,4115,4115,0
20240514,114200,33276790,4115,4115,4115,4115,0
20240514,114100,33276790,4115,4115,4115,4115,0
20240514,114000,33276790,4115,4110,4115,4110,21
20240514,113900,33190380,4115,4115,4115,4115,0
20240514,113800,33190380,4115,4115,4115,4115,100
20240514,113700,32778880,4115,4115,4115,4115,0
20240514,113600,32778880,4115,4115,4115,4115,0
20240514,113500,32778880,4115,4115,4115,4115,0
20240514,113400,32778880,4115,4115,4115,4115,0
20240514,113300,32778880,4115,4115,4115,4115,0
20240514,113200,32778880,4115,4115,4115,4115,100
20240514,113100,32367380,4115,4115,4115,4115,0
20240514,113000,32367380,4115,4115,4115,4115,16
20240514,112900,32301540,4120,4120,4120,4120,0
20240514,112800,32301540,4120,4120,4120,4120,0
20240514,112700,32301540,4120,4120,4120,4120,0
20240514,112600,32301540,4120,4120,4120,4120,0
20240514,112500,32301540,4120,4120,4120,4120,0
20240514,112400,32301540,4120,4120,4120,4120,0
20240514,112300,32301540,4120,4120,4120,4120,0
20240514,112200,32301540,4120,4120,4120,4120,0
20240514,112100,32301540,4120,4120,4120,4120,0
20240514,112000,32301540,4120,4120,4120,4120,0
20240514,111900,32301540,4120,4120,4120,4120,0
20240514,111800,32301540,4120,4120,4120,4120,0
20240514,111700,32301540,4120,4120,4120,4120,0
20240514,111600,32301540,4120,4120,4120,4120,0
20240514,111500,32301540,4120,4120,4120,4120,19
20240514,111400,32223260,4120,4120,4120,4120,20
20240514,111300,32140860,4120,4120,4120,4120,0
20240514,111200,32140860,4120,4120,4120,4120,0
20240514,111100,32140860,4120,4120,4120,4120,0
20240514,111000,32140860,4120,4120,4120,4120,0
20240514,110900,32140860,4120,4120,4120,4120,0
20240514,110800,32140860,4120,4120,4120,4120,0
20240514,110700,32140860,4120,4120,4120,4120,1
20240514,110600,32136740,4120,4120,4120,4120,0
20240514,110500,32136740,4120,4120,4120,4120,86
20240514,110400,31782420,4120,4120,4120,4120,0
20240514,110300,31782420,4120,4120,4120,4120,0
20240514,110200,31782420,4120,4120,4120,4120,0
20240514,110100,31782420,4120,4120,4120,4120,0
20240514,110000,31782420,4120,4120,4120,4120,0
20240514,105900,31782420,4120,4120,4120,4120,0
20240514,105800,31782420,4120,4120,4120,4120,0
20240514,105700,31782420,4120,4120,4120,4120,0
20240514,105600,31782420,4120,4120,4120,4120,50
20240514,105500,31576420,4120,4120,4120,4120,0
20240514,105400,31576420,4120,4120,4120,4120,0
20240514,105300,31576420,4120,4120,4120,4120,0
20240514,105200,31576420,4120,4120,4120,4120,0
20240514,105100,31576420,4120,4120,4120,4120,0
20240514,105000,31576420,4120,4120,4120,4120,0
20240514,104900,31576420,4120,4120,4120,4120,0
20240514,104800,31576420,4120,4120,4120,4120,1
20240514,104700,31572300,4095,4095,4095,4095,0
20240514,104600,31572300,4095,4095,4095,4095,0
20240514,104500,31572300,4095,4095,4095,4095,1
20240514,104400,31568205,4100,4100,4100,4100,1310
20240514,104300,26197205,4120,4105,4120,4100,2211
20240514,104200,17128425,4120,4120,4120,4120,0
20240514,104100,17128425,4120,4120,4120,4120,0
20240514,104000,17128425,4120,4120,4120,4120,0
20240514,103900,17128425,4120,4120,4120,4120,0
20240514,103800,17128425,4120,4120,4120,4120,1
20240514,103700,17124305,4125,4125,4125,4125,0
20240514,103600,17124305,4125,4125,4125,4125,0
20240514,103500,17124305,4125,4125,4125,4125,0
20240514,103400,17124305,4125,4125,4125,4125,0
20240514,103300,17124305,4125,4125,4125,4125,0
20240514,103200,17124305,4125,4125,4125,4125,0
20240514,103100,17124305,4125,4125,4125,4125,0
20240514,103000,17124305,4125,4125,4125,4125,0
20240514,102900,17124305,4125,4125,4125,4125,10
20240514,102800,17083055,4125,4125,4125,4125,0
20240514,102700,17083055,4125,4125,4125,4125,0
20240514,102600,17083055,4125,4125,4125,4125,2
20240514,102500,17074805,4125,4125,4125,4125,0
20240514,102400,17074805,4125,4125,4125,4125,1
20240514,102300,17070680,4105,4115,4115,4105,227
20240514,102200,16137090,4125,4125,4125,4125,0
20240514,102100,16137090,4125,4125,4125,4125,0
20240514,102000,16137090,4125,4125,4125,4125,266
20240514,101900,15039840,4115,4115,4115,4115,0
20240514,101800,15039840,4115,4115,4115,4115,0
20240514,101700,15039840,4115,4115,4115,4115,1
20240514,101600,15035725,4125,4125,4125,4125,0
20240514,101500,15035725,4125,4125,4125,4125,0
20240514,101400,15035725,4125,4125,4125,4125,0
20240514,101300,15035725,4125,4125,4125,4125,0
20240514,101200,15035725,4125,4120,4125,4120,57
20240514,101100,14800880,4120,4120,4120,4120,1
20240514,101000,14796760,4115,4115,4115,4115,1
20240514,100900,14792645,4120,4120,4120,4120,0
20240514,100800,14792645,4120,4120,4120,4120,0
20240514,100700,14792645,4120,4120,4120,4120,49
20240514,100600,14590765,4120,4120,4120,4120,104
20240514,100500,14162285,4125,4125,4125,4125,0
20240514,100400,14162285,4125,4125,4125,4125,0
20240514,100300,14162285,4125,4125,4125,4125,0
20240514,100200,14162285,4125,4125,4125,4125,0
20240514,100100,14162285,4125,4125,4125,4125,5
20240514,100000,14141660,4125,4125,4125,4125,0
20240514,095900,14141660,4125,4125,4125,4125,0
20240514,095800,14141660,4125,4125,4125,4125,0
20240514,095700,14141660,4125,4125,4125,4125,0
20240514,095600,14141660,4125,4125,4125,4125,1
20240514,095500,14137535,4125,4125,4125,4125,0
20240514,095400,14137535,4125,4125,4125,4125,1
20240514,095300,14133410,4125,4125,4125,4125,2
20240514,095200,14125160,4125,4125,4125,4125,2
20240514,095100,14116910,4125,4125,4125,4125,0
20240514,095000,14116910,4125,4125,4125,4125,11
20240514,094900,14071535,4125,4125,4125,4125,0
20240514,094800,14071535,4125,4125,4125,4125,0
20240514,094700,14071535,4125,4125,4125,4125,0
20240514,094600,14071535,4125,4125,4125,4125,0
20240514,094500,14071535,4125,4125,4125,4125,0
20240514,094400,14071535,4125,4125,4125,4125,0
20240514,094300,14071535,4125,4125,4125,4125,0
20240514,094200,14071535,4125,4125,4125,4125,0
20240514,094100,14071535,4125,4125,4125,4125,0
20240514,094000,14071535,4125,4125,4125,4125,0
20240514,093900,14071535,4125,4125,4125,4125,3
20240514,093800,14059160,4125,4125,4125,4125,0
20240514,093700,14059160,4125,4120,4125,4120,32
20240514,093600,13927200,4125,4125,4125,4125,0
20240514,093500,13927200,4125,4125,4125,4125,5
20240514,093400,13906575,4125,4125,4125,4125,0
20240514,093300,13906575,4125,4125,4125,4125,0
20240514,093200,13906575,4125,4125,4125,4125,0
20240514,093100,13906575,4125,4125,4125,4125,0
20240514,093000,13906575,4125,4125,4125,4125,0
20240514,092900,13906575,4125,4125,4125,4125,20
20240514,092800,13824075,4125,4125,4125,4125,1000
20240514,092700,9699075,4125,4125,4125,4125,0
20240514,092600,9699075,4125,4125,4125,4125,0
20240514,092500,9699075,4125,4125,4125,4125,15
20240514,092400,9637200,4125,4125,4125,4125,0
20240514,092300,9637200,4125,4125,4125,4125,0
20240514,092200,9637200,4125,4125,4125,4125,0
20240514,092100,9637200,4125,4125,4125,4125,1
20240514,092000,9633075,4125,4125,4125,4125,121
20240514,091900,9133950,4125,4125,4125,4125,1
20240514,091800,9129825,4120,4120,4120,4120,1
20240514,091700,9125705,4125,4125,4125,4125,0
20240514,091600,9125705,4125,4125,4125,4125,0
20240514,091500,9125705,4125,4125,4125,4125,0
20240514,091400,9125705,4125,4125,4125,4125,0
20240514,091300,9125705,4125,4125,4125,4125,1
20240514,091200,9121580,4125,4125,4125,4125,0
20240514,091100,9121580,4125,4125,4125,4125,0
20240514,091000,9121580,4125,4095,4125,4095,201
20240514,090900,8298455,4090,4090,4090,4090,0
20240514,090800,8298455,4090,4100,4100,4090,300
20240514,090700,7070990,4100,4100,4100,4100,0
20240514,090600,7070990,4100,4120,4120,4100,387
20240514,090500,5482250,4130,4130,4130,4130,1
20240514,090400,5478120,4135,4135,4135,4135,120
20240514,090300,4981920,4135,4135,4135,4135,0
20240514,090200,4981920,4135,4135,4135,4135,25
20240514,090100,4878545,4135,4130,4135,4125,825
20240514,090000,1474410,4130,4130,4130,4130,357