141000/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201900,188602330,8840,8840,8840,8840,92
20240514,201800,188602330,8840,8840,8840,8840,0
20240514,201700,188602330,8840,8840,8840,8840,0
20240514,201600,188602330,8840,8840,8840,8840,0
20240514,201500,188602330,8840,8840,8840,8840,0
20240514,201400,188602330,8840,8840,8840,8840,0
20240514,201300,188602330,8840,8840,8840,8840,0
20240514,201200,188602330,8840,8840,8840,8840,0
20240514,201100,188602330,8840,8840,8840,8840,0
20240514,201000,188602330,8840,8840,8840,8840,0
20240514,200900,188602330,8840,8840,8840,8840,0
20240514,200800,188602330,8840,8840,8840,8840,0
20240514,200700,188602330,8840,8840,8840,8840,0
20240514,200600,188602330,8840,8840,8840,8840,0
20240514,200500,188602330,8840,8840,8840,8840,0
20240514,200400,188602330,8840,8840,8840,8840,0
20240514,200300,188602330,8840,8840,8840,8840,0
20240514,200200,188602330,8840,8840,8840,8840,0
20240514,200100,188602330,8840,8840,8840,8840,0
20240514,200000,188602330,8840,8840,8840,8840,0
20240514,195900,188602330,8840,8840,8840,8840,0
20240514,195800,188602330,8840,8840,8840,8840,0
20240514,195700,188602330,8840,8840,8840,8840,0
20240514,195600,188602330,8840,8840,8840,8840,0
20240514,195500,188602330,8840,8840,8840,8840,0
20240514,195400,188602330,8840,8840,8840,8840,0
20240514,195300,188602330,8840,8840,8840,8840,0
20240514,195200,188602330,8840,8840,8840,8840,0
20240514,195100,188602330,8840,8840,8840,8840,0
20240514,195000,188602330,8840,8840,8840,8840,0
20240514,194900,188602330,8840,8840,8840,8840,92
20240514,194800,188602330,8840,8840,8840,8840,0
20240514,194700,188602330,8840,8840,8840,8840,0
20240514,194600,188602330,8840,8840,8840,8840,0
20240514,194500,188602330,8840,8840,8840,8840,0
20240514,194400,188602330,8840,8840,8840,8840,0
20240514,194300,188602330,8840,8840,8840,8840,0
20240514,194200,188602330,8840,8840,8840,8840,0
20240514,194100,188602330,8840,8840,8840,8840,0
20240514,194000,188602330,8840,8840,8840,8840,0
20240514,193900,188602330,8840,8840,8840,8840,0
20240514,193800,188602330,8840,8840,8840,8840,0
20240514,193700,188602330,8840,8840,8840,8840,0
20240514,193600,188602330,8840,8840,8840,8840,0
20240514,193500,188602330,8840,8840,8840,8840,0
20240514,193400,188602330,8840,8840,8840,8840,0
20240514,193300,188602330,8840,8840,8840,8840,0
20240514,193200,188602330,8840,8840,8840,8840,0
20240514,193100,188602330,8840,8840,8840,8840,0
20240514,193000,188602330,8840,8840,8840,8840,0
20240514,192900,188602330,8840,8840,8840,8840,0
20240514,192800,188602330,8840,8840,8840,8840,0
20240514,192700,188602330,8840,8840,8840,8840,0
20240514,192600,188602330,8840,8840,8840,8840,0
20240514,192500,188602330,8840,8840,8840,8840,0
20240514,192400,188602330,8840,8840,8840,8840,0
20240514,192300,188602330,8840,8840,8840,8840,0
20240514,192200,188602330,8840,8840,8840,8840,0
20240514,192100,188602330,8840,8840,8840,8840,0
20240514,192000,188602330,8840,8840,8840,8840,0
20240514,191900,188602330,8840,8840,8840,8840,92
20240514,191800,188602330,8840,8840,8840,8840,0
20240514,191700,188602330,8840,8840,8840,8840,0
20240514,191600,188602330,8840,8840,8840,8840,0
20240514,191500,188602330,8840,8840,8840,8840,0
20240514,191400,188602330,8840,8840,8840,8840,0
20240514,191300,188602330,8840,8840,8840,8840,0
20240514,191200,188602330,8840,8840,8840,8840,0
20240514,191100,188602330,8840,8840,8840,8840,0
20240514,191000,188602330,8840,8840,8840,8840,0
20240514,190900,188602330,8840,8840,8840,8840,0
20240514,190800,188602330,8840,8840,8840,8840,0
20240514,190700,188602330,8840,8840,8840,8840,0
20240514,190600,188602330,8840,8840,8840,8840,0
20240514,190500,188602330,8840,8840,8840,8840,0
20240514,190400,188602330,8840,8840,8840,8840,0
20240514,190300,188602330,8840,8840,8840,8840,0
20240514,190200,188602330,8840,8840,8840,8840,0
20240514,190100,188602330,8840,8840,8840,8840,0
20240514,190000,188602330,8840,8840,8840,8840,0
20240514,185900,188602330,8840,8840,8840,8840,0
20240514,185800,188602330,8840,8840,8840,8840,0
20240514,185700,188602330,8840,8840,8840,8840,0
20240514,185600,188602330,8840,8840,8840,8840,0
20240514,185500,188602330,8840,8840,8840,8840,0
20240514,185400,188602330,8840,8840,8840,8840,0
20240514,185300,188602330,8840,8840,8840,8840,0
20240514,185200,188602330,8840,8840,8840,8840,0
20240514,185100,188602330,8840,8840,8840,8840,0
20240514,185000,188602330,8840,8840,8840,8840,0
20240514,184900,188602330,8840,8840,8840,8840,92
20240514,184800,188602330,8840,8840,8840,8840,0
20240514,184700,188602330,8840,8840,8840,8840,0
20240514,184600,188602330,8840,8840,8840,8840,0
20240514,184500,188602330,8840,8840,8840,8840,0
20240514,184400,188602330,8840,8840,8840,8840,0
20240514,184300,188602330,8840,8840,8840,8840,0
20240514,184200,188602330,8840,8840,8840,8840,0
20240514,184100,188602330,8840,8840,8840,8840,0
20240514,184000,188602330,8840,8840,8840,8840,0
20240514,183900,188602330,8840,8840,8840,8840,0
20240514,183800,188602330,8840,8840,8840,8840,0
20240514,183700,188602330,8840,8840,8840,8840,0
20240514,183600,188602330,8840,8840,8840,8840,0
20240514,183500,188602330,8840,8840,8840,8840,0
20240514,183400,188602330,8840,8840,8840,8840,0
20240514,183300,188602330,8840,8840,8840,8840,0
20240514,183200,188602330,8840,8840,8840,8840,0
20240514,183100,188602330,8840,8840,8840,8840,0
20240514,183000,188602330,8840,8840,8840,8840,0
20240514,182900,188602330,8840,8840,8840,8840,0
20240514,182800,188602330,8840,8840,8840,8840,0
20240514,182700,188602330,8840,8840,8840,8840,0
20240514,182600,188602330,8840,8840,8840,8840,0
20240514,182500,188602330,8840,8840,8840,8840,0
20240514,182400,188602330,8840,8840,8840,8840,0
20240514,182300,188602330,8840,8840,8840,8840,0
20240514,182200,188602330,8840,8840,8840,8840,0
20240514,182100,188602330,8840,8840,8840,8840,0
20240514,182000,188602330,8840,8840,8840,8840,0
20240514,181900,188602330,8840,8840,8840,8840,92
20240514,181800,188602330,8840,8840,8840,8840,0
20240514,181700,188602330,8840,8840,8840,8840,0
20240514,181600,188602330,8840,8840,8840,8840,0
20240514,181500,188602330,8840,8840,8840,8840,0
20240514,181400,188602330,8840,8840,8840,8840,0
20240514,181300,188602330,8840,8840,8840,8840,0
20240514,181200,188602330,8840,8840,8840,8840,0
20240514,181100,188602330,8840,8840,8840,8840,0
20240514,181000,188602330,8840,8840,8840,8840,0
20240514,180900,188602330,8840,8840,8840,8840,0
20240514,180800,188602330,8840,8840,8840,8840,0
20240514,180700,188602330,8840,8840,8840,8840,0
20240514,180600,188602330,8840,8840,8840,8840,0
20240514,180500,188602330,8840,8840,8840,8840,0
20240514,180400,188602330,8840,8840,8840,8840,0
20240514,180300,188602330,8840,8840,8840,8840,0
20240514,180200,188602330,8840,8840,8840,8840,0
20240514,180100,188602330,8840,8840,8840,8840,0
20240514,180000,188602330,8840,8840,8840,8840,0
20240514,175900,188602330,8840,8840,8840,8840,0
20240514,175800,188602330,8840,8840,8840,8840,0
20240514,175700,188602330,8840,8840,8840,8840,0
20240514,175600,188602330,8840,8840,8840,8840,0
20240514,175500,188602330,8840,8840,8840,8840,0
20240514,175400,188602330,8840,8840,8840,8840,0
20240514,175300,188602330,8840,8840,8840,8840,0
20240514,175200,188602330,8840,8840,8840,8840,0
20240514,175100,188602330,8840,8840,8840,8840,0
20240514,175000,188602330,8840,8840,8840,8840,0
20240514,174900,188602330,8840,8840,8840,8840,92
20240514,174800,188602330,8840,8840,8840,8840,0
20240514,174700,188602330,8840,8840,8840,8840,0
20240514,174600,188602330,8840,8840,8840,8840,0
20240514,174500,188602330,8840,8840,8840,8840,0
20240514,174400,188602330,8840,8840,8840,8840,0
20240514,174300,188602330,8840,8840,8840,8840,0
20240514,174200,188602330,8840,8840,8840,8840,0
20240514,174100,188602330,8840,8840,8840,8840,0
20240514,174000,188602330,8840,8840,8840,8840,0
20240514,173900,188602330,8840,8840,8840,8840,0
20240514,173800,188602330,8840,8840,8840,8840,0
20240514,173700,188602330,8840,8840,8840,8840,0
20240514,173600,188602330,8840,8840,8840,8840,0
20240514,173500,188602330,8840,8840,8840,8840,0
20240514,173400,188602330,8840,8840,8840,8840,0
20240514,173300,188602330,8840,8840,8840,8840,0
20240514,173200,188602330,8840,8840,8840,8840,0
20240514,173100,188602330,8840,8840,8840,8840,0
20240514,173000,188602330,8840,8840,8840,8840,0
20240514,172900,188602330,8840,8840,8840,8840,0
20240514,172800,188602330,8840,8840,8840,8840,0
20240514,172700,188602330,8840,8840,8840,8840,0
20240514,172600,188602330,8840,8840,8840,8840,0
20240514,172500,188602330,8840,8840,8840,8840,0
20240514,172400,188602330,8840,8840,8840,8840,0
20240514,172300,188602330,8840,8840,8840,8840,0
20240514,172200,188602330,8840,8840,8840,8840,0
20240514,172100,188602330,8840,8840,8840,8840,0
20240514,172000,188602330,8840,8840,8840,8840,0
20240514,171900,188602330,8840,8840,8840,8840,92
20240514,171800,188602330,8840,8840,8840,8840,0
20240514,171700,188602330,8840,8840,8840,8840,0
20240514,171600,188602330,8840,8840,8840,8840,0
20240514,171500,188602330,8840,8840,8840,8840,0
20240514,171400,188602330,8840,8840,8840,8840,0
20240514,171300,188602330,8840,8840,8840,8840,0
20240514,171200,188602330,8840,8840,8840,8840,0
20240514,171100,188602330,8840,8840,8840,8840,0
20240514,171000,188602330,8840,8840,8840,8840,0
20240514,170900,188602330,8840,8840,8840,8840,0
20240514,170800,188602330,8840,8840,8840,8840,0
20240514,170700,188602330,8840,8840,8840,8840,0
20240514,170600,188602330,8840,8840,8840,8840,0
20240514,170500,188602330,8840,8840,8840,8840,0
20240514,170400,188602330,8840,8840,8840,8840,0
20240514,170300,188602330,8840,8840,8840,8840,0
20240514,170200,188602330,8840,8840,8840,8840,0
20240514,170100,188602330,8840,8840,8840,8840,0
20240514,170000,188602330,8840,8840,8840,8840,0
20240514,165900,188602330,8840,8840,8840,8840,0
20240514,165800,188602330,8840,8840,8840,8840,0
20240514,165700,188602330,8840,8840,8840,8840,0
20240514,165600,188602330,8840,8840,8840,8840,0
20240514,165500,188602330,8840,8840,8840,8840,0
20240514,165400,188602330,8840,8840,8840,8840,0
20240514,165300,188602330,8840,8840,8840,8840,0
20240514,165200,188602330,8840,8840,8840,8840,0
20240514,165100,188602330,8840,8840,8840,8840,0
20240514,165000,188602330,8840,8840,8840,8840,0
20240514,164900,188602330,8840,8840,8840,8840,92
20240514,164800,188602330,8840,8840,8840,8840,0
20240514,164700,188602330,8840,8840,8840,8840,0
20240514,164600,188602330,8840,8840,8840,8840,0
20240514,164500,188602330,8840,8840,8840,8840,0
20240514,164400,188602330,8840,8840,8840,8840,0
20240514,164300,188602330,8840,8840,8840,8840,0
20240514,164200,188602330,8840,8840,8840,8840,0
20240514,164100,188602330,8840,8840,8840,8840,0
20240514,164000,188602330,8840,8840,8840,8840,0
20240514,163900,188602330,8840,8840,8840,8840,0
20240514,163800,188602330,8840,8840,8840,8840,0
20240514,163700,188602330,8840,8840,8840,8840,0
20240514,163600,188602330,8840,8840,8840,8840,0
20240514,163500,188602330,8840,8840,8840,8840,0
20240514,163400,188602330,8840,8840,8840,8840,0
20240514,163300,188602330,8840,8840,8840,8840,0
20240514,163200,188602330,8840,8840,8840,8840,0
20240514,163100,188602330,8840,8840,8840,8840,0
20240514,163000,188602330,8840,8840,8840,8840,0
20240514,162900,188602330,8840,8840,8840,8840,0
20240514,162800,188602330,8840,8840,8840,8840,0
20240514,162700,188602330,8840,8840,8840,8840,0
20240514,162600,188602330,8840,8840,8840,8840,0
20240514,162500,188602330,8840,8840,8840,8840,0
20240514,162400,188602330,8840,8840,8840,8840,0
20240514,162300,188602330,8840,8840,8840,8840,0
20240514,162200,188602330,8840,8840,8840,8840,0
20240514,162100,188602330,8840,8840,8840,8840,0
20240514,162000,188602330,8840,8840,8840,8840,0
20240514,161900,188602330,8840,8840,8840,8840,92
20240514,161800,188602330,8840,8840,8840,8840,0
20240514,161700,188602330,8840,8840,8840,8840,0
20240514,161600,188602330,8840,8840,8840,8840,0
20240514,161500,188602330,8840,8840,8840,8840,0
20240514,161400,188602330,8840,8840,8840,8840,0
20240514,161300,188602330,8840,8840,8840,8840,0
20240514,161200,188602330,8840,8840,8840,8840,0
20240514,161100,188602330,8840,8840,8840,8840,0
20240514,161000,188602330,8840,8840,8840,8840,0
20240514,160900,188602330,8840,8840,8840,8840,0
20240514,160800,188602330,8840,8840,8840,8840,0
20240514,160700,188602330,8840,8840,8840,8840,0
20240514,160600,188602330,8840,8840,8840,8840,0
20240514,160500,188602330,8840,8840,8840,8840,0
20240514,160400,188602330,8840,8840,8840,8840,0
20240514,160300,188602330,8840,8840,8840,8840,0
20240514,160200,188602330,8840,8840,8840,8840,0
20240514,160100,188602330,8840,8840,8840,8840,0
20240514,160000,188602330,8840,8840,8840,8840,0
20240514,155900,188602330,8840,8840,8840,8840,0
20240514,155800,188602330,8840,8840,8840,8840,0
20240514,155700,188602330,8840,8840,8840,8840,0
20240514,155600,188602330,8840,8840,8840,8840,0
20240514,155500,188602330,8840,8840,8840,8840,0
20240514,155400,188602330,8840,8840,8840,8840,0
20240514,155300,188602330,8840,8840,8840,8840,0
20240514,155200,188602330,8840,8840,8840,8840,0
20240514,155100,188602330,8840,8840,8840,8840,0
20240514,155000,188602330,8840,8840,8840,8840,0
20240514,154900,188602330,8840,8840,8840,8840,92
20240514,154800,188602330,8840,8840,8840,8840,0
20240514,154700,188602330,8840,8840,8840,8840,0
20240514,154600,188602330,8840,8840,8840,8840,0
20240514,154500,188602330,8840,8840,8840,8840,0
20240514,154400,188602330,8840,8840,8840,8840,0
20240514,154300,188602330,8840,8840,8840,8840,0
20240514,154200,188602330,8840,8840,8840,8840,0
20240514,154100,188602330,8840,8840,8840,8840,0
20240514,154000,188602330,8840,8840,8840,8840,0
20240514,153900,188602330,8840,8840,8840,8840,0
20240514,153800,188602330,8840,8840,8840,8840,0
20240514,153700,188602330,8840,8840,8840,8840,0
20240514,153600,188602330,8840,8840,8840,8840,0
20240514,153500,188602330,8840,8840,8840,8840,0
20240514,153400,188602330,8840,8840,8840,8840,0
20240514,153300,188602330,8840,8840,8840,8840,0
20240514,153200,188602330,8840,8840,8840,8840,0
20240514,153100,188602330,8840,8840,8840,8840,0
20240514,153000,188602330,8840,8840,8840,8840,92
20240514,152900,187789050,8840,8840,8840,8840,0
20240514,152800,187789050,8840,8840,8840,8840,0
20240514,152700,187789050,8840,8840,8840,8840,0
20240514,152600,187789050,8840,8840,8840,8840,0
20240514,152500,187789050,8840,8840,8840,8840,0
20240514,152400,187789050,8840,8840,8840,8840,0
20240514,152300,187789050,8840,8840,8840,8840,0
20240514,152200,187789050,8840,8840,8840,8840,0
20240514,152100,187789050,8840,8840,8840,8840,0
20240514,152000,187789050,8840,8840,8840,8840,0
20240514,151900,187789050,8840,8840,8840,8840,0
20240514,151800,187789050,8840,8840,8840,8840,0
20240514,151700,187789050,8840,8840,8840,8840,0
20240514,151600,187789050,8840,8840,8840,8840,0
20240514,151500,187789050,8840,8840,8840,8840,0
20240514,151400,187789050,8840,8840,8840,8840,0
20240514,151300,187789050,8840,8830,8840,8830,135
20240514,151200,186596980,8820,8820,8820,8820,190
20240514,151100,184921180,8830,8840,8840,8830,197
20240514,151000,183181310,8840,8840,8840,8840,47
20240514,150900,182765830,8840,8840,8840,8840,0
20240514,150800,182765830,8840,8830,8840,8830,435
20240514,150700,178923780,8830,8830,8830,8830,0
20240514,150600,178923780,8830,8830,8830,8830,0
20240514,150500,178923780,8830,8830,8830,8830,0
20240514,150400,178923780,8830,8830,8830,8830,0
20240514,150300,178923780,8830,8830,8830,8830,0
20240514,150200,178923780,8830,8820,8830,8820,117
20240514,150100,177891730,8830,8830,8830,8830,0
20240514,150000,177891730,8830,8830,8830,8830,0
20240514,145900,177891730,8830,8830,8830,8830,0
20240514,145800,177891730,8830,8830,8830,8830,0
20240514,145700,177891730,8830,8830,8830,8830,0
20240514,145600,177891730,8830,8820,8830,8820,2
20240514,145500,177874080,8810,8810,8810,8810,1
20240514,145400,177865270,8830,8830,8830,8830,0
20240514,145300,177865270,8830,8830,8830,8830,0
20240514,145200,177865270,8830,8830,8830,8830,0
20240514,145100,177865270,8830,8830,8830,8830,0
20240514,145000,177865270,8830,8830,8830,8830,0
20240514,144900,177865270,8830,8830,8830,8830,0
20240514,144800,177865270,8830,8830,8830,8830,0
20240514,144700,177865270,8830,8830,8830,8830,0
20240514,144600,177865270,8830,8830,8830,8830,0
20240514,144500,177865270,8830,8830,8830,8830,0
20240514,144400,177865270,8830,8830,8830,8830,0
20240514,144300,177865270,8830,8830,8830,8830,0
20240514,144200,177865270,8830,8830,8830,8830,0
20240514,144100,177865270,8830,8830,8830,8830,0
20240514,144000,177865270,8830,8830,8830,8830,0
20240514,143900,177865270,8830,8830,8830,8830,0
20240514,143800,177865270,8830,8830,8830,8830,0
20240514,143700,177865270,8830,8830,8830,8830,0
20240514,143600,177865270,8830,8830,8830,8830,0
20240514,143500,177865270,8830,8830,8830,8830,0
20240514,143400,177865270,8830,8830,8830,8830,0
20240514,143300,177865270,8830,8830,8830,8830,1
20240514,143200,177856440,8790,8790,8790,8790,0
20240514,143100,177856440,8790,8790,8790,8790,0
20240514,143000,177856440,8790,8790,8790,8790,4
20240514,142900,177821280,8830,8830,8830,8830,0
20240514,142800,177821280,8830,8830,8830,8830,0
20240514,142700,177821280,8830,8830,8830,8830,0
20240514,142600,177821280,8830,8830,8830,8830,0
20240514,142500,177821280,8830,8830,8830,8830,1
20240514,142400,177812450,8820,8820,8820,8820,0
20240514,142300,177812450,8820,8820,8820,8820,0
20240514,142200,177812450,8820,8820,8820,8820,38
20240514,142100,177477290,8780,8780,8780,8780,0
20240514,142000,177477290,8780,8790,8790,8780,1115
20240514,141900,167682770,8830,8830,8830,8830,0
20240514,141800,167682770,8830,8830,8830,8830,0
20240514,141700,167682770,8830,8830,8830,8830,0
20240514,141600,167682770,8830,8830,8830,8830,0
20240514,141500,167682770,8830,8830,8830,8830,0
20240514,141400,167682770,8830,8830,8830,8830,0
20240514,141300,167682770,8830,8830,8830,8830,0
20240514,141200,167682770,8830,8830,8830,8830,0
20240514,141100,167682770,8830,8830,8830,8830,100
20240514,141000,166799770,8830,8830,8830,8830,0
20240514,140900,166799770,8830,8830,8830,8830,0
20240514,140800,166799770,8830,8830,8830,8830,5
20240514,140700,166755620,8830,8830,8830,8830,4
20240514,140600,166720300,8790,8790,8790,8790,0
20240514,140500,166720300,8790,8790,8790,8790,1
20240514,140400,166711510,8790,8790,8790,8790,0
20240514,140300,166711510,8790,8790,8790,8790,0
20240514,140200,166711510,8790,8790,8790,8790,0
20240514,140100,166711510,8790,8790,8790,8790,0
20240514,140000,166711510,8790,8790,8790,8790,550
20240514,135900,161877010,8790,8790,8790,8790,100
20240514,135800,160998010,8830,8830,8830,8830,0
20240514,135700,160998010,8830,8830,8830,8830,0
20240514,135600,160998010,8830,8830,8830,8830,0
20240514,135500,160998010,8830,8830,8830,8830,0
20240514,135400,160998010,8830,8830,8830,8830,0
20240514,135300,160998010,8830,8830,8830,8830,0
20240514,135200,160998010,8830,8830,8830,8830,0
20240514,135100,160998010,8830,8830,8830,8830,0
20240514,135000,160998010,8830,8830,8830,8830,0
20240514,134900,160998010,8830,8830,8830,8830,0
20240514,134800,160998010,8830,8830,8830,8830,0
20240514,134700,160998010,8830,8830,8830,8830,0
20240514,134600,160998010,8830,8830,8830,8830,0
20240514,134500,160998010,8830,8830,8830,8830,0
20240514,134400,160998010,8830,8830,8830,8830,1
20240514,134300,160989180,8790,8790,8790,8790,0
20240514,134200,160989180,8790,8790,8790,8790,8
20240514,134100,160918860,8790,8810,8810,8790,850
20240514,134000,153440710,8810,8820,8820,8810,22
20240514,133900,153246840,8820,8820,8820,8820,0
20240514,133800,153246840,8820,8820,8820,8820,0
20240514,133700,153246840,8820,8820,8820,8820,0
20240514,133600,153246840,8820,8820,8820,8820,0
20240514,133500,153246840,8820,8820,8820,8820,0
20240514,133400,153246840,8820,8820,8820,8820,0
20240514,133300,153246840,8820,8820,8820,8820,2
20240514,133200,153229200,8820,8820,8820,8820,0
20240514,133100,153229200,8820,8820,8820,8820,0
20240514,133000,153229200,8820,8820,8820,8820,0
20240514,132900,153229200,8820,8820,8820,8820,0
20240514,132800,153229200,8820,8820,8820,8820,0
20240514,132700,153229200,8820,8820,8820,8820,0
20240514,132600,153229200,8820,8820,8820,8820,20
20240514,132500,153052800,8830,8830,8830,8830,0
20240514,132400,153052800,8830,8820,8830,8810,1586
20240514,132300,139074870,8850,8850,8850,8850,0
20240514,132200,139074870,8850,8850,8850,8850,0
20240514,132100,139074870,8850,8850,8850,8850,0
20240514,132000,139074870,8850,8850,8850,8850,0
20240514,131900,139074870,8850,8860,8860,8800,6305
20240514,131800,83500160,8930,8930,8930,8930,0
20240514,131700,83500160,8930,8920,8930,8920,50
20240514,131600,83053700,8860,8860,8860,8860,4
20240514,131500,83018260,8930,8930,8930,8930,0
20240514,131400,83018260,8930,8930,8930,8930,0
20240514,131300,83018260,8930,8930,8930,8930,0
20240514,131200,83018260,8930,8930,8930,8930,0
20240514,131100,83018260,8930,8920,8930,8920,1000
20240514,131000,74088330,8920,8920,8920,8920,0
20240514,130900,74088330,8920,8830,8920,8830,2000
20240514,130800,56318740,8770,8770,8770,8770,0
20240514,130700,56318740,8770,8790,8790,8770,11
20240514,130600,56222170,8830,8830,8830,8830,1
20240514,130500,56213340,8770,8770,8770,8770,0
20240514,130400,56213340,8770,8770,8770,8770,0
20240514,130300,56213340,8770,8770,8770,8770,0
20240514,130200,56213340,8770,8770,8770,8770,0
20240514,130100,56213340,8770,8770,8770,8770,0
20240514,130000,56213340,8770,8770,8770,8770,0
20240514,125900,56213340,8770,8770,8770,8770,0
20240514,125800,56213340,8770,8770,8770,8770,0
20240514,125700,56213340,8770,8770,8770,8770,0
20240514,125600,56213340,8770,8770,8770,8770,0
20240514,125500,56213340,8770,8770,8770,8770,0
20240514,125400,56213340,8770,8770,8770,8770,0
20240514,125300,56213340,8770,8770,8770,8770,0
20240514,125200,56213340,8770,8770,8770,8770,0
20240514,125100,56213340,8770,8770,8770,8770,0
20240514,125000,56213340,8770,8770,8770,8770,0
20240514,124900,56213340,8770,8770,8770,8770,0
20240514,124800,56213340,8770,8770,8770,8770,0
20240514,124700,56213340,8770,8770,8770,8770,0
20240514,124600,56213340,8770,8770,8770,8770,0
20240514,124500,56213340,8770,8770,8770,8770,0
20240514,124400,56213340,8770,8770,8770,8770,0
20240514,124300,56213340,8770,8770,8770,8770,0
20240514,124200,56213340,8770,8770,8770,8770,0
20240514,124100,56213340,8770,8770,8770,8770,0
20240514,124000,56213340,8770,8770,8770,8770,0
20240514,123900,56213340,8770,8790,8790,8770,1000
20240514,123800,47437310,8780,8780,8780,8780,0
20240514,123700,47437310,8780,8780,8780,8780,0
20240514,123600,47437310,8780,8780,8780,8780,0
20240514,123500,47437310,8780,8780,8780,8780,0
20240514,123400,47437310,8780,8780,8780,8780,0
20240514,123300,47437310,8780,8780,8780,8780,0
20240514,123200,47437310,8780,8780,8780,8780,0
20240514,123100,47437310,8780,8780,8780,8780,0
20240514,123000,47437310,8780,8780,8780,8780,68
20240514,122900,46840270,8860,8860,8860,8860,0
20240514,122800,46840270,8860,8860,8860,8860,0
20240514,122700,46840270,8860,8860,8860,8860,0
20240514,122600,46840270,8860,8860,8860,8860,0
20240514,122500,46840270,8860,8860,8860,8860,0
20240514,122400,46840270,8860,8860,8860,8860,0
20240514,122300,46840270,8860,8860,8860,8860,0
20240514,122200,46840270,8860,8860,8860,8860,0
20240514,122100,46840270,8860,8860,8860,8860,0
20240514,122000,46840270,8860,8860,8860,8860,0
20240514,121900,46840270,8860,8860,8860,8860,0
20240514,121800,46840270,8860,8860,8860,8860,0
20240514,121700,46840270,8860,8860,8860,8860,0
20240514,121600,46840270,8860,8860,8860,8860,0
20240514,121500,46840270,8860,8860,8860,8860,0
20240514,121400,46840270,8860,8860,8860,8860,0
20240514,121300,46840270,8860,8790,8860,8790,207
20240514,121200,45020670,8790,8790,8790,8790,0
20240514,121100,45020670,8790,8790,8790,8790,0
20240514,121000,45020670,8790,8790,8790,8790,0
20240514,120900,45020670,8790,8790,8790,8790,0
20240514,120800,45020670,8790,8790,8790,8790,0
20240514,120700,45020670,8790,8790,8790,8790,0
20240514,120600,45020670,8790,8790,8790,8790,0
20240514,120500,45020670,8790,8790,8790,8790,3
20240514,120400,44994300,8800,8790,8800,8790,529
20240514,120300,40344040,8800,8800,8800,8800,59
20240514,120200,39824840,8800,8800,8800,8800,0
20240514,120100,39824840,8800,8800,8800,8800,0
20240514,120000,39824840,8800,8800,8800,8800,0
20240514,115900,39824840,8800,8800,8800,8800,0
20240514,115800,39824840,8800,8800,8800,8800,0
20240514,115700,39824840,8800,8800,8800,8800,0
20240514,115600,39824840,8800,8800,8800,8800,0
20240514,115500,39824840,8800,8810,8810,8800,99
20240514,115400,38953580,8800,8800,8800,8800,0
20240514,115300,38953580,8800,8800,8800,8800,0
20240514,115200,38953580,8800,8800,8800,8800,0
20240514,115100,38953580,8800,8800,8800,8800,0
20240514,115000,38953580,8800,8800,8800,8800,0
20240514,114900,38953580,8800,8800,8800,8800,0
20240514,114800,38953580,8800,8800,8800,8800,0
20240514,114700,38953580,8800,8800,8800,8800,0
20240514,114600,38953580,8800,8800,8800,8800,0
20240514,114500,38953580,8800,8800,8800,8800,0
20240514,114400,38953580,8800,8800,8800,8800,0
20240514,114300,38953580,8800,8800,8800,8800,0
20240514,114200,38953580,8800,8800,8800,8800,0
20240514,114100,38953580,8800,8800,8800,8800,0
20240514,114000,38953580,8800,8810,8810,8800,221
20240514,113900,37008730,8810,8810,8810,8810,0
20240514,113800,37008730,8810,8810,8810,8810,0
20240514,113700,37008730,8810,8820,8820,8810,900
20240514,113600,29076380,8820,8820,8820,8820,0
20240514,113500,29076380,8820,8820,8820,8820,0
20240514,113400,29076380,8820,8820,8820,8820,0
20240514,113300,29076380,8820,8820,8820,8820,200
20240514,113200,27312380,8880,8880,8880,8880,0
20240514,113100,27312380,8880,8880,8880,8880,0
20240514,113000,27312380,8880,8880,8880,8880,0
20240514,112900,27312380,8880,8880,8880,8880,0
20240514,112800,27312380,8880,8880,8880,8880,0
20240514,112700,27312380,8880,8880,8880,8880,0
20240514,112600,27312380,8880,8880,8880,8880,1
20240514,112500,27303500,8810,8810,8810,8810,0
20240514,112400,27303500,8810,8810,8810,8810,0
20240514,112300,27303500,8810,8810,8810,8810,0
20240514,112200,27303500,8810,8810,8810,8810,0
20240514,112100,27303500,8810,8810,8810,8810,0
20240514,112000,27303500,8810,8810,8810,8810,0
20240514,111900,27303500,8810,8810,8810,8810,0
20240514,111800,27303500,8810,8810,8810,8810,1
20240514,111700,27294690,8890,8890,8890,8890,0
20240514,111600,27294690,8890,8890,8890,8890,0
20240514,111500,27294690,8890,8890,8890,8890,0
20240514,111400,27294690,8890,8890,8890,8890,0
20240514,111300,27294690,8890,8890,8890,8890,0
20240514,111200,27294690,8890,8890,8890,8890,0
20240514,111100,27294690,8890,8890,8890,8890,0
20240514,111000,27294690,8890,8890,8890,8890,0
20240514,110900,27294690,8890,8890,8890,8890,0
20240514,110800,27294690,8890,8890,8890,8890,0
20240514,110700,27294690,8890,8890,8890,8890,0
20240514,110600,27294690,8890,8890,8890,8890,0
20240514,110500,27294690,8890,8890,8890,8890,0
20240514,110400,27294690,8890,8890,8890,8890,0
20240514,110300,27294690,8890,8890,8890,8890,0
20240514,110200,27294690,8890,8890,8890,8890,0
20240514,110100,27294690,8890,8890,8890,8890,0
20240514,110000,27294690,8890,8890,8890,8890,0
20240514,105900,27294690,8890,8890,8890,8890,0
20240514,105800,27294690,8890,8890,8890,8890,0
20240514,105700,27294690,8890,8890,8890,8890,0
20240514,105600,27294690,8890,8840,8890,8840,2
20240514,105500,27276960,8800,8800,8800,8800,1
20240514,105400,27268160,8800,8800,8800,8800,0
20240514,105300,27268160,8800,8800,8800,8800,0
20240514,105200,27268160,8800,8800,8800,8800,0
20240514,105100,27268160,8800,8800,8800,8800,0
20240514,105000,27268160,8800,8800,8800,8800,0
20240514,104900,27268160,8800,8800,8800,8800,0
20240514,104800,27268160,8800,8800,8800,8800,0
20240514,104700,27268160,8800,8800,8800,8800,0
20240514,104600,27268160,8800,8800,8800,8800,0
20240514,104500,27268160,8800,8800,8800,8800,0
20240514,104400,27268160,8800,8800,8800,8800,30
20240514,104300,27004160,8800,8800,8800,8800,0
20240514,104200,27004160,8800,8800,8800,8800,0
20240514,104100,27004160,8800,8800,8800,8800,0
20240514,104000,27004160,8800,8800,8800,8800,45
20240514,103900,26608160,8800,8800,8800,8800,1000
20240514,103800,17808160,8840,8840,8840,8840,2
20240514,103700,17790480,8800,8800,8800,8800,10
20240514,103600,17702480,8840,8840,8840,8840,0
20240514,103500,17702480,8840,8840,8840,8840,0
20240514,103400,17702480,8840,8840,8840,8840,0
20240514,103300,17702480,8840,8840,8840,8840,0
20240514,103200,17702480,8840,8840,8840,8840,0
20240514,103100,17702480,8840,8840,8840,8840,0
20240514,103000,17702480,8840,8840,8840,8840,0
20240514,102900,17702480,8840,8840,8840,8840,0
20240514,102800,17702480,8840,8840,8840,8840,0
20240514,102700,17702480,8840,8840,8840,8840,1
20240514,102600,17693640,8830,8830,8830,8830,0
20240514,102500,17693640,8830,8830,8830,8830,500
20240514,102400,13278640,8830,8830,8830,8830,100
20240514,102300,12395640,8830,8830,8830,8830,1
20240514,102200,12386810,8800,8800,8800,8800,0
20240514,102100,12386810,8800,8800,8800,8800,0
20240514,102000,12386810,8800,8800,8800,8800,0
20240514,101900,12386810,8800,8800,8800,8800,0
20240514,101800,12386810,8800,8800,8800,8800,0
20240514,101700,12386810,8800,8800,8800,8800,0
20240514,101600,12386810,8800,8800,8800,8800,0
20240514,101500,12386810,8800,8800,8800,8800,14
20240514,101400,12263610,8800,8800,8800,8800,0
20240514,101300,12263610,8800,8800,8800,8800,36
20240514,101200,11946810,8800,8810,8810,8800,112
20240514,101100,10960730,8830,8830,8830,8830,16
20240514,101000,10819450,8830,8830,8830,8830,0
20240514,100900,10819450,8830,8830,8830,8830,0
20240514,100800,10819450,8830,8830,8830,8830,1
20240514,100700,10810620,8830,8830,8830,8830,0
20240514,100600,10810620,8830,8830,8830,8830,0
20240514,100500,10810620,8830,8830,8830,8830,0
20240514,100400,10810620,8830,8830,8830,8830,0
20240514,100300,10810620,8830,8830,8830,8830,0
20240514,100200,10810620,8830,8830,8830,8830,0
20240514,100100,10810620,8830,8830,8830,8830,0
20240514,100000,10810620,8830,8830,8830,8830,0
20240514,095900,10810620,8830,8830,8830,8830,0
20240514,095800,10810620,8830,8830,8830,8830,0
20240514,095700,10810620,8830,8830,8830,8830,10
20240514,095600,10722320,8830,8830,8830,8830,0
20240514,095500,10722320,8830,8830,8830,8830,0
20240514,095400,10722320,8830,8830,8830,8830,0
20240514,095300,10722320,8830,8830,8830,8830,3
20240514,095200,10695830,8830,8830,8830,8830,0
20240514,095100,10695830,8830,8830,8830,8830,0
20240514,095000,10695830,8830,8830,8830,8830,0
20240514,094900,10695830,8830,8830,8830,8830,0
20240514,094800,10695830,8830,8830,8830,8830,6
20240514,094700,10642850,8830,8830,8830,8830,0
20240514,094600,10642850,8830,8830,8830,8830,0
20240514,094500,10642850,8830,8830,8830,8830,0
20240514,094400,10642850,8830,8830,8830,8830,0
20240514,094300,10642850,8830,8830,8830,8830,0
20240514,094200,10642850,8830,8830,8830,8830,0
20240514,094100,10642850,8830,8830,8830,8830,11
20240514,094000,10545720,8830,8830,8830,8830,0
20240514,093900,10545720,8830,8830,8830,8830,0
20240514,093800,10545720,8830,8830,8830,8830,0
20240514,093700,10545720,8830,8830,8830,8830,0
20240514,093600,10545720,8830,8830,8830,8830,0
20240514,093500,10545720,8830,8830,8830,8830,0
20240514,093400,10545720,8830,8830,8830,8830,12
20240514,093300,10439760,8800,8800,8800,8800,0
20240514,093200,10439760,8800,8800,8800,8800,0
20240514,093100,10439760,8800,8800,8800,8800,0
20240514,093000,10439760,8800,8800,8800,8800,2
20240514,092900,10422160,8800,8800,8800,8800,0
20240514,092800,10422160,8800,8800,8800,8800,0
20240514,092700,10422160,8800,8800,8800,8800,0
20240514,092600,10422160,8800,8800,8800,8800,0
20240514,092500,10422160,8800,8800,8800,8800,0
20240514,092400,10422160,8800,8800,8800,8800,0
20240514,092300,10422160,8800,8800,8800,8800,0
20240514,092200,10422160,8800,8790,8800,8790,100
20240514,092100,9542170,8790,8790,8790,8790,0
20240514,092000,9542170,8790,8790,8790,8790,1
20240514,091900,9533380,8830,8830,8830,8830,0
20240514,091800,9533380,8830,8830,8830,8830,0
20240514,091700,9533380,8830,8830,8830,8830,0
20240514,091600,9533380,8830,8830,8830,8830,0
20240514,091500,9533380,8830,8830,8830,8830,0
20240514,091400,9533380,8830,8830,8830,8830,0
20240514,091300,9533380,8830,8830,8830,8830,0
20240514,091200,9533380,8830,8830,8830,8830,0
20240514,091100,9533380,8830,8830,8830,8830,0
20240514,091000,9533380,8830,8830,8830,8830,0
20240514,090900,9533380,8830,8830,8830,8830,0
20240514,090800,9533380,8830,8830,8830,8830,0
20240514,090700,9533380,8830,8830,8830,8830,0
20240514,090600,9533380,8830,8830,8830,8830,0
20240514,090500,9533380,8830,8830,8830,8830,0
20240514,090400,9533380,8830,8830,8830,8830,0
20240514,090300,9533380,8830,8830,8830,8830,0
20240514,090200,9533380,8830,8830,8830,8830,0
20240514,090100,9533380,8830,8830,8830,8830,22
20240514,090000,9339120,8720,8720,8720,8720,1071