KissMeData/271980/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205300,158966690,17160,17160,17160,17160,607
20240514,205200,158966690,17160,17160,17160,17160,0
20240514,205100,158966690,17160,17160,17160,17160,0
20240514,205000,158966690,17160,17160,17160,17160,0
20240514,204900,158966690,17160,17160,17160,17160,0
20240514,204800,158966690,17160,17160,17160,17160,0
20240514,204700,158966690,17160,17160,17160,17160,0
20240514,204600,158966690,17160,17160,17160,17160,0
20240514,204500,158966690,17160,17160,17160,17160,0
20240514,204400,158966690,17160,17160,17160,17160,0
20240514,204300,158966690,17160,17160,17160,17160,0
20240514,204200,158966690,17160,17160,17160,17160,0
20240514,204100,158966690,17160,17160,17160,17160,0
20240514,204000,158966690,17160,17160,17160,17160,0
20240514,203900,158966690,17160,17160,17160,17160,0
20240514,203800,158966690,17160,17160,17160,17160,0
20240514,203700,158966690,17160,17160,17160,17160,0
20240514,203600,158966690,17160,17160,17160,17160,0
20240514,203500,158966690,17160,17160,17160,17160,0
20240514,203400,158966690,17160,17160,17160,17160,0
20240514,203300,158966690,17160,17160,17160,17160,0
20240514,203200,158966690,17160,17160,17160,17160,0
20240514,203100,158966690,17160,17160,17160,17160,0
20240514,203000,158966690,17160,17160,17160,17160,0
20240514,202900,158966690,17160,17160,17160,17160,0
20240514,202800,158966690,17160,17160,17160,17160,0
20240514,202700,158966690,17160,17160,17160,17160,0
20240514,202600,158966690,17160,17160,17160,17160,0
20240514,202500,158966690,17160,17160,17160,17160,0
20240514,202400,158966690,17160,17160,17160,17160,0
20240514,202300,158966690,17160,17160,17160,17160,607
20240514,202200,158966690,17160,17160,17160,17160,0
20240514,202100,158966690,17160,17160,17160,17160,0
20240514,202000,158966690,17160,17160,17160,17160,0
20240514,201900,158966690,17160,17160,17160,17160,0
20240514,201800,158966690,17160,17160,17160,17160,0
20240514,201700,158966690,17160,17160,17160,17160,0
20240514,201600,158966690,17160,17160,17160,17160,0
20240514,201500,158966690,17160,17160,17160,17160,0
20240514,201400,158966690,17160,17160,17160,17160,0
20240514,201300,158966690,17160,17160,17160,17160,0
20240514,201200,158966690,17160,17160,17160,17160,0
20240514,201100,158966690,17160,17160,17160,17160,0
20240514,201000,158966690,17160,17160,17160,17160,0
20240514,200900,158966690,17160,17160,17160,17160,0
20240514,200800,158966690,17160,17160,17160,17160,0
20240514,200700,158966690,17160,17160,17160,17160,0
20240514,200600,158966690,17160,17160,17160,17160,0
20240514,200500,158966690,17160,17160,17160,17160,0
20240514,200400,158966690,17160,17160,17160,17160,0
20240514,200300,158966690,17160,17160,17160,17160,0
20240514,200200,158966690,17160,17160,17160,17160,0
20240514,200100,158966690,17160,17160,17160,17160,0
20240514,200000,158966690,17160,17160,17160,17160,0
20240514,195900,158966690,17160,17160,17160,17160,0
20240514,195800,158966690,17160,17160,17160,17160,0
20240514,195700,158966690,17160,17160,17160,17160,0
20240514,195600,158966690,17160,17160,17160,17160,0
20240514,195500,158966690,17160,17160,17160,17160,0
20240514,195400,158966690,17160,17160,17160,17160,0
20240514,195300,158966690,17160,17160,17160,17160,607
20240514,195200,158966690,17160,17160,17160,17160,0
20240514,195100,158966690,17160,17160,17160,17160,0
20240514,195000,158966690,17160,17160,17160,17160,0
20240514,194900,158966690,17160,17160,17160,17160,0
20240514,194800,158966690,17160,17160,17160,17160,0
20240514,194700,158966690,17160,17160,17160,17160,0
20240514,194600,158966690,17160,17160,17160,17160,0
20240514,194500,158966690,17160,17160,17160,17160,0
20240514,194400,158966690,17160,17160,17160,17160,0
20240514,194300,158966690,17160,17160,17160,17160,0
20240514,194200,158966690,17160,17160,17160,17160,0
20240514,194100,158966690,17160,17160,17160,17160,0
20240514,194000,158966690,17160,17160,17160,17160,0
20240514,193900,158966690,17160,17160,17160,17160,0
20240514,193800,158966690,17160,17160,17160,17160,0
20240514,193700,158966690,17160,17160,17160,17160,0
20240514,193600,158966690,17160,17160,17160,17160,0
20240514,193500,158966690,17160,17160,17160,17160,0
20240514,193400,158966690,17160,17160,17160,17160,0
20240514,193300,158966690,17160,17160,17160,17160,0
20240514,193200,158966690,17160,17160,17160,17160,0
20240514,193100,158966690,17160,17160,17160,17160,0
20240514,193000,158966690,17160,17160,17160,17160,0
20240514,192900,158966690,17160,17160,17160,17160,0
20240514,192800,158966690,17160,17160,17160,17160,0
20240514,192700,158966690,17160,17160,17160,17160,0
20240514,192600,158966690,17160,17160,17160,17160,0
20240514,192500,158966690,17160,17160,17160,17160,0
20240514,192400,158966690,17160,17160,17160,17160,0
20240514,192300,158966690,17160,17160,17160,17160,607
20240514,192200,158966690,17160,17160,17160,17160,0
20240514,192100,158966690,17160,17160,17160,17160,0
20240514,192000,158966690,17160,17160,17160,17160,0
20240514,191900,158966690,17160,17160,17160,17160,0
20240514,191800,158966690,17160,17160,17160,17160,0
20240514,191700,158966690,17160,17160,17160,17160,0
20240514,191600,158966690,17160,17160,17160,17160,0
20240514,191500,158966690,17160,17160,17160,17160,0
20240514,191400,158966690,17160,17160,17160,17160,0
20240514,191300,158966690,17160,17160,17160,17160,0
20240514,191200,158966690,17160,17160,17160,17160,0
20240514,191100,158966690,17160,17160,17160,17160,0
20240514,191000,158966690,17160,17160,17160,17160,0
20240514,190900,158966690,17160,17160,17160,17160,0
20240514,190800,158966690,17160,17160,17160,17160,0
20240514,190700,158966690,17160,17160,17160,17160,0
20240514,190600,158966690,17160,17160,17160,17160,0
20240514,190500,158966690,17160,17160,17160,17160,0
20240514,190400,158966690,17160,17160,17160,17160,0
20240514,190300,158966690,17160,17160,17160,17160,0
20240514,190200,158966690,17160,17160,17160,17160,0
20240514,190100,158966690,17160,17160,17160,17160,0
20240514,190000,158966690,17160,17160,17160,17160,0
20240514,185900,158966690,17160,17160,17160,17160,0
20240514,185800,158966690,17160,17160,17160,17160,0
20240514,185700,158966690,17160,17160,17160,17160,0
20240514,185600,158966690,17160,17160,17160,17160,0
20240514,185500,158966690,17160,17160,17160,17160,0
20240514,185400,158966690,17160,17160,17160,17160,0
20240514,185300,158966690,17160,17160,17160,17160,607
20240514,185200,158966690,17160,17160,17160,17160,0
20240514,185100,158966690,17160,17160,17160,17160,0
20240514,185000,158966690,17160,17160,17160,17160,0
20240514,184900,158966690,17160,17160,17160,17160,0
20240514,184800,158966690,17160,17160,17160,17160,0
20240514,184700,158966690,17160,17160,17160,17160,0
20240514,184600,158966690,17160,17160,17160,17160,0
20240514,184500,158966690,17160,17160,17160,17160,0
20240514,184400,158966690,17160,17160,17160,17160,0
20240514,184300,158966690,17160,17160,17160,17160,0
20240514,184200,158966690,17160,17160,17160,17160,0
20240514,184100,158966690,17160,17160,17160,17160,0
20240514,184000,158966690,17160,17160,17160,17160,0
20240514,183900,158966690,17160,17160,17160,17160,0
20240514,183800,158966690,17160,17160,17160,17160,0
20240514,183700,158966690,17160,17160,17160,17160,0
20240514,183600,158966690,17160,17160,17160,17160,0
20240514,183500,158966690,17160,17160,17160,17160,0
20240514,183400,158966690,17160,17160,17160,17160,0
20240514,183300,158966690,17160,17160,17160,17160,0
20240514,183200,158966690,17160,17160,17160,17160,0
20240514,183100,158966690,17160,17160,17160,17160,0
20240514,183000,158966690,17160,17160,17160,17160,0
20240514,182900,158966690,17160,17160,17160,17160,0
20240514,182800,158966690,17160,17160,17160,17160,0
20240514,182700,158966690,17160,17160,17160,17160,0
20240514,182600,158966690,17160,17160,17160,17160,0
20240514,182500,158966690,17160,17160,17160,17160,0
20240514,182400,158966690,17160,17160,17160,17160,0
20240514,182300,158966690,17160,17160,17160,17160,607
20240514,182200,158966690,17160,17160,17160,17160,0
20240514,182100,158966690,17160,17160,17160,17160,0
20240514,182000,158966690,17160,17160,17160,17160,0
20240514,181900,158966690,17160,17160,17160,17160,0
20240514,181800,158966690,17160,17160,17160,17160,0
20240514,181700,158966690,17160,17160,17160,17160,0
20240514,181600,158966690,17160,17160,17160,17160,0
20240514,181500,158966690,17160,17160,17160,17160,0
20240514,181400,158966690,17160,17160,17160,17160,0
20240514,181300,158966690,17160,17160,17160,17160,0
20240514,181200,158966690,17160,17160,17160,17160,0
20240514,181100,158966690,17160,17160,17160,17160,0
20240514,181000,158966690,17160,17160,17160,17160,0
20240514,180900,158966690,17160,17160,17160,17160,0
20240514,180800,158966690,17160,17160,17160,17160,0
20240514,180700,158966690,17160,17160,17160,17160,0
20240514,180600,158966690,17160,17160,17160,17160,0
20240514,180500,158966690,17160,17160,17160,17160,0
20240514,180400,158966690,17160,17160,17160,17160,0
20240514,180300,158966690,17160,17160,17160,17160,0
20240514,180200,158966690,17160,17160,17160,17160,0
20240514,180100,158966690,17160,17160,17160,17160,0
20240514,180000,158966690,17160,17160,17160,17160,0
20240514,175900,158966690,17160,17160,17160,17160,0
20240514,175800,158966690,17160,17160,17160,17160,0
20240514,175700,158966690,17160,17160,17160,17160,0
20240514,175600,158966690,17160,17160,17160,17160,0
20240514,175500,158966690,17160,17160,17160,17160,0
20240514,175400,158966690,17160,17160,17160,17160,0
20240514,175300,158966690,17160,17160,17160,17160,607
20240514,175200,158966690,17160,17160,17160,17160,0
20240514,175100,158966690,17160,17160,17160,17160,0
20240514,175000,158966690,17160,17160,17160,17160,0
20240514,174900,158966690,17160,17160,17160,17160,0
20240514,174800,158966690,17160,17160,17160,17160,0
20240514,174700,158966690,17160,17160,17160,17160,0
20240514,174600,158966690,17160,17160,17160,17160,0
20240514,174500,158966690,17160,17160,17160,17160,0
20240514,174400,158966690,17160,17160,17160,17160,0
20240514,174300,158966690,17160,17160,17160,17160,0
20240514,174200,158966690,17160,17160,17160,17160,0
20240514,174100,158966690,17160,17160,17160,17160,0
20240514,174000,158966690,17160,17160,17160,17160,0
20240514,173900,158966690,17160,17160,17160,17160,0
20240514,173800,158966690,17160,17160,17160,17160,0
20240514,173700,158966690,17160,17160,17160,17160,0
20240514,173600,158966690,17160,17160,17160,17160,0
20240514,173500,158966690,17160,17160,17160,17160,0
20240514,173400,158966690,17160,17160,17160,17160,0
20240514,173300,158966690,17160,17160,17160,17160,0
20240514,173200,158966690,17160,17160,17160,17160,0
20240514,173100,158966690,17160,17160,17160,17160,0
20240514,173000,158966690,17160,17160,17160,17160,0
20240514,172900,158966690,17160,17160,17160,17160,0
20240514,172800,158966690,17160,17160,17160,17160,0
20240514,172700,158966690,17160,17160,17160,17160,0
20240514,172600,158966690,17160,17160,17160,17160,0
20240514,172500,158966690,17160,17160,17160,17160,0
20240514,172400,158966690,17160,17160,17160,17160,0
20240514,172300,158966690,17160,17160,17160,17160,607
20240514,172200,158966690,17160,17160,17160,17160,0
20240514,172100,158966690,17160,17160,17160,17160,0
20240514,172000,158966690,17160,17160,17160,17160,0
20240514,171900,158966690,17160,17160,17160,17160,0
20240514,171800,158966690,17160,17160,17160,17160,0
20240514,171700,158966690,17160,17160,17160,17160,0
20240514,171600,158966690,17160,17160,17160,17160,0
20240514,171500,158966690,17160,17160,17160,17160,0
20240514,171400,158966690,17160,17160,17160,17160,0
20240514,171300,158966690,17160,17160,17160,17160,0
20240514,171200,158966690,17160,17160,17160,17160,0
20240514,171100,158966690,17160,17160,17160,17160,0
20240514,171000,158966690,17160,17160,17160,17160,0
20240514,170900,158966690,17160,17160,17160,17160,0
20240514,170800,158966690,17160,17160,17160,17160,0
20240514,170700,158966690,17160,17160,17160,17160,0
20240514,170600,158966690,17160,17160,17160,17160,0
20240514,170500,158966690,17160,17160,17160,17160,0
20240514,170400,158966690,17160,17160,17160,17160,0
20240514,170300,158966690,17160,17160,17160,17160,0
20240514,170200,158966690,17160,17160,17160,17160,0
20240514,170100,158966690,17160,17160,17160,17160,0
20240514,170000,158966690,17160,17160,17160,17160,0
20240514,165900,158966690,17160,17160,17160,17160,0
20240514,165800,158966690,17160,17160,17160,17160,0
20240514,165700,158966690,17160,17160,17160,17160,0
20240514,165600,158966690,17160,17160,17160,17160,0
20240514,165500,158966690,17160,17160,17160,17160,0
20240514,165400,158966690,17160,17160,17160,17160,0
20240514,165300,158966690,17160,17160,17160,17160,607
20240514,165200,158966690,17160,17160,17160,17160,0
20240514,165100,158966690,17160,17160,17160,17160,0
20240514,165000,158966690,17160,17160,17160,17160,0
20240514,164900,158966690,17160,17160,17160,17160,0
20240514,164800,158966690,17160,17160,17160,17160,0
20240514,164700,158966690,17160,17160,17160,17160,0
20240514,164600,158966690,17160,17160,17160,17160,0
20240514,164500,158966690,17160,17160,17160,17160,0
20240514,164400,158966690,17160,17160,17160,17160,0
20240514,164300,158966690,17160,17160,17160,17160,0
20240514,164200,158966690,17160,17160,17160,17160,0
20240514,164100,158966690,17160,17160,17160,17160,0
20240514,164000,158966690,17160,17160,17160,17160,0
20240514,163900,158966690,17160,17160,17160,17160,0
20240514,163800,158966690,17160,17160,17160,17160,0
20240514,163700,158966690,17160,17160,17160,17160,0
20240514,163600,158966690,17160,17160,17160,17160,0
20240514,163500,158966690,17160,17160,17160,17160,0
20240514,163400,158966690,17160,17160,17160,17160,0
20240514,163300,158966690,17160,17160,17160,17160,0
20240514,163200,158966690,17160,17160,17160,17160,0
20240514,163100,158966690,17160,17160,17160,17160,0
20240514,163000,158966690,17160,17160,17160,17160,0
20240514,162900,158966690,17160,17160,17160,17160,0
20240514,162800,158966690,17160,17160,17160,17160,0
20240514,162700,158966690,17160,17160,17160,17160,0
20240514,162600,158966690,17160,17160,17160,17160,0
20240514,162500,158966690,17160,17160,17160,17160,0
20240514,162400,158966690,17160,17160,17160,17160,0
20240514,162300,158966690,17160,17160,17160,17160,607
20240514,162200,158966690,17160,17160,17160,17160,0
20240514,162100,158966690,17160,17160,17160,17160,0
20240514,162000,158966690,17160,17160,17160,17160,0
20240514,161900,158966690,17160,17160,17160,17160,0
20240514,161800,158966690,17160,17160,17160,17160,0
20240514,161700,158966690,17160,17160,17160,17160,0
20240514,161600,158966690,17160,17160,17160,17160,0
20240514,161500,158966690,17160,17160,17160,17160,0
20240514,161400,158966690,17160,17160,17160,17160,0
20240514,161300,158966690,17160,17160,17160,17160,0
20240514,161200,158966690,17160,17160,17160,17160,0
20240514,161100,158966690,17160,17160,17160,17160,0
20240514,161000,158966690,17160,17160,17160,17160,0
20240514,160900,158966690,17160,17160,17160,17160,0
20240514,160800,158966690,17160,17160,17160,17160,0
20240514,160700,158966690,17160,17160,17160,17160,0
20240514,160600,158966690,17160,17160,17160,17160,0
20240514,160500,158966690,17160,17160,17160,17160,0
20240514,160400,158966690,17160,17160,17160,17160,0
20240514,160300,158966690,17160,17160,17160,17160,0
20240514,160200,158966690,17160,17160,17160,17160,0
20240514,160100,158966690,17160,17160,17160,17160,0
20240514,160000,158966690,17160,17160,17160,17160,0
20240514,155900,158966690,17160,17160,17160,17160,0
20240514,155800,158966690,17160,17160,17160,17160,0
20240514,155700,158966690,17160,17160,17160,17160,0
20240514,155600,158966690,17160,17160,17160,17160,0
20240514,155500,158966690,17160,17160,17160,17160,0
20240514,155400,158966690,17160,17160,17160,17160,0
20240514,155300,158966690,17160,17160,17160,17160,607
20240514,155200,158966690,17160,17160,17160,17160,0
20240514,155100,158966690,17160,17160,17160,17160,0
20240514,155000,158966690,17160,17160,17160,17160,0
20240514,154900,158966690,17160,17160,17160,17160,0
20240514,154800,158966690,17160,17160,17160,17160,0
20240514,154700,158966690,17160,17160,17160,17160,0
20240514,154600,158966690,17160,17160,17160,17160,0
20240514,154500,158966690,17160,17160,17160,17160,0
20240514,154400,158966690,17160,17160,17160,17160,0
20240514,154300,158966690,17160,17160,17160,17160,0
20240514,154200,158966690,17160,17160,17160,17160,0
20240514,154100,158966690,17160,17160,17160,17160,0
20240514,154000,158966690,17160,17160,17160,17160,0
20240514,153900,158966690,17160,17160,17160,17160,0
20240514,153800,158966690,17160,17160,17160,17160,0
20240514,153700,158966690,17160,17160,17160,17160,0
20240514,153600,158966690,17160,17160,17160,17160,0
20240514,153500,158966690,17160,17160,17160,17160,0
20240514,153400,158966690,17160,17160,17160,17160,0
20240514,153300,158966690,17160,17160,17160,17160,0
20240514,153200,158966690,17160,17160,17160,17160,0
20240514,153100,158966690,17160,17160,17160,17160,0
20240514,153000,158966690,17160,17160,17160,17160,607
20240514,152900,148550570,17150,17150,17150,17150,0
20240514,152800,148550570,17150,17150,17150,17150,0
20240514,152700,148550570,17150,17150,17150,17150,0
20240514,152600,148550570,17150,17150,17150,17150,0
20240514,152500,148550570,17150,17150,17150,17150,0
20240514,152400,148550570,17150,17150,17150,17150,0
20240514,152300,148550570,17150,17150,17150,17150,0
20240514,152200,148550570,17150,17150,17150,17150,0
20240514,152100,148550570,17150,17150,17150,17150,0
20240514,152000,148550570,17150,17150,17150,17150,0
20240514,151900,148550570,17150,17150,17150,17150,0
20240514,151800,148550570,17150,17150,17150,17150,17
20240514,151700,148259020,17150,17150,17150,17150,100
20240514,151600,146544020,17150,17150,17150,17150,0
20240514,151500,146544020,17150,17140,17150,17140,2
20240514,151400,146509730,17140,17140,17140,17140,56
20240514,151300,145549890,17140,17140,17140,17140,7
20240514,151200,145429910,17150,17150,17150,17150,0
20240514,151100,145429910,17150,17150,17150,17150,0
20240514,151000,145429910,17150,17150,17150,17150,0
20240514,150900,145429910,17150,17150,17150,17150,0
20240514,150800,145429910,17150,17150,17150,17150,0
20240514,150700,145429910,17150,17150,17150,17150,0
20240514,150600,145429910,17150,17150,17150,17150,1
20240514,150500,145412760,17130,17130,17150,17130,37
20240514,150400,144778930,17150,17150,17150,17150,0
20240514,150300,144778930,17150,17150,17150,17150,0
20240514,150200,144778930,17150,17150,17150,17150,0
20240514,150100,144778930,17150,17150,17150,17150,0
20240514,150000,144778930,17150,17150,17150,17150,0
20240514,145900,144778930,17150,17150,17150,17150,0
20240514,145800,144778930,17150,17150,17150,17150,0
20240514,145700,144778930,17150,17150,17150,17150,0
20240514,145600,144778930,17150,17120,17150,17120,31
20240514,145500,144248180,17150,17150,17150,17150,0
20240514,145400,144248180,17150,17150,17150,17150,30
20240514,145300,143733680,17150,17150,17150,17150,0
20240514,145200,143733680,17150,17150,17150,17150,3
20240514,145100,143682230,17160,17160,17160,17160,0
20240514,145000,143682230,17160,17160,17160,17160,0
20240514,144900,143682230,17160,17160,17160,17160,15
20240514,144800,143424830,17170,17170,17170,17170,0
20240514,144700,143424830,17170,17170,17170,17170,0
20240514,144600,143424830,17170,17170,17170,17170,0
20240514,144500,143424830,17170,17170,17170,17170,0
20240514,144400,143424830,17170,17170,17170,17170,0
20240514,144300,143424830,17170,17170,17170,17170,0
20240514,144200,143424830,17170,17170,17170,17120,8
20240514,144100,143287760,17160,17160,17160,17160,0
20240514,144000,143287760,17160,17160,17160,17160,7
20240514,143900,143167640,17170,17170,17170,17170,0
20240514,143800,143167640,17170,17170,17170,17170,0
20240514,143700,143167640,17170,17170,17170,17170,0
20240514,143600,143167640,17170,17170,17170,17170,0
20240514,143500,143167640,17170,17170,17170,17170,0
20240514,143400,143167640,17170,17170,17170,17170,0
20240514,143300,143167640,17170,17170,17170,17170,0
20240514,143200,143167640,17170,17140,17170,17140,290
20240514,143100,138192490,17110,17110,17110,17110,0
20240514,143000,138192490,17110,17110,17110,17110,0
20240514,142900,138192490,17110,17110,17110,17110,0
20240514,142800,138192490,17110,17110,17110,17110,0
20240514,142700,138192490,17110,17110,17110,17110,10
20240514,142600,138021390,17150,17150,17150,17150,44
20240514,142500,137266790,17110,17110,17110,17110,0
20240514,142400,137266790,17110,17140,17140,17110,25
20240514,142300,136838760,17110,17110,17110,17110,0
20240514,142200,136838760,17110,17110,17110,17110,0
20240514,142100,136838760,17110,17110,17110,17110,0
20240514,142000,136838760,17110,17110,17110,17110,0
20240514,141900,136838760,17110,17110,17110,17110,0
20240514,141800,136838760,17110,17110,17110,17110,10
20240514,141700,136667660,17110,17110,17110,17110,20
20240514,141600,136325460,17110,17110,17110,17110,0
20240514,141500,136325460,17110,17110,17110,17110,1
20240514,141400,136308350,17110,17110,17110,17110,0
20240514,141300,136308350,17110,17110,17110,17110,0
20240514,141200,136308350,17110,17110,17110,17110,0
20240514,141100,136308350,17110,17140,17140,17110,286
20240514,141000,131413090,17140,17140,17140,17140,10
20240514,140900,131241690,17150,17150,17150,17150,0
20240514,140800,131241690,17150,17150,17150,17150,8
20240514,140700,131104490,17150,17140,17150,17140,79
20240514,140600,129750410,17140,17140,17140,17140,0
20240514,140500,129750410,17140,17140,17140,17140,0
20240514,140400,129750410,17140,17140,17140,17140,0
20240514,140300,129750410,17140,17140,17140,17140,16
20240514,140200,129476170,17140,17140,17140,17140,1
20240514,140100,129459030,17140,17140,17140,17140,1
20240514,140000,129441890,17140,17140,17140,17140,0
20240514,135900,129441890,17140,17140,17140,17140,0
20240514,135800,129441890,17140,17140,17140,17140,0
20240514,135700,129441890,17140,17140,17140,17140,5
20240514,135600,129356190,17140,17130,17140,17120,100
20240514,135500,127643180,17140,17140,17140,17140,0
20240514,135400,127643180,17140,17140,17140,17140,1
20240514,135300,127626040,17150,17150,17150,17150,0
20240514,135200,127626040,17150,17150,17150,17150,0
20240514,135100,127626040,17150,17150,17150,17150,0
20240514,135000,127626040,17150,17150,17150,17150,0
20240514,134900,127626040,17150,17150,17150,17150,29
20240514,134800,127128690,17150,17150,17150,17150,0
20240514,134700,127128690,17150,17150,17150,17150,0
20240514,134600,127128690,17150,17150,17150,17150,50
20240514,134500,126271190,17150,17150,17150,17150,1
20240514,134400,126254040,17110,17110,17110,17110,0
20240514,134300,126254040,17110,17110,17110,17110,0
20240514,134200,126254040,17110,17110,17110,17110,0
20240514,134100,126254040,17110,17110,17110,17110,0
20240514,134000,126254040,17110,17110,17110,17110,0
20240514,133900,126254040,17110,17110,17110,17110,0
20240514,133800,126254040,17110,17110,17110,17110,0
20240514,133700,126254040,17110,17110,17110,17110,0
20240514,133600,126254040,17110,17120,17120,17110,124
20240514,133500,124132250,17110,17110,17110,17110,0
20240514,133400,124132250,17110,17110,17110,17110,0
20240514,133300,124132250,17110,17110,17110,17110,0
20240514,133200,124132250,17110,17110,17110,17110,0
20240514,133100,124132250,17110,17110,17110,17110,0
20240514,133000,124132250,17110,17110,17110,17110,0
20240514,132900,124132250,17110,17110,17110,17110,0
20240514,132800,124132250,17110,17110,17110,17110,0
20240514,132700,124132250,17110,17110,17110,17110,5
20240514,132600,124046700,17110,17110,17110,17110,0
20240514,132500,124046700,17110,17110,17110,17110,0
20240514,132400,124046700,17110,17110,17110,17110,0
20240514,132300,124046700,17110,17110,17110,17110,9
20240514,132200,123892710,17110,17110,17110,17110,11
20240514,132100,123704500,17110,17110,17110,17110,1
20240514,132000,123687390,17110,17110,17110,17110,0
20240514,131900,123687390,17110,17110,17110,17110,90
20240514,131800,122147490,17120,17120,17120,17120,10
20240514,131700,121976290,17110,17110,17110,17110,0
20240514,131600,121976290,17110,17110,17110,17110,0
20240514,131500,121976290,17110,17110,17110,17110,0
20240514,131400,121976290,17110,17110,17110,17110,0
20240514,131300,121976290,17110,17110,17110,17110,0
20240514,131200,121976290,17110,17110,17110,17110,0
20240514,131100,121976290,17110,17110,17110,17110,0
20240514,131000,121976290,17110,17110,17110,17110,3
20240514,130900,121924960,17190,17190,17190,17190,0
20240514,130800,121924960,17190,17190,17190,17190,0
20240514,130700,121924960,17190,17190,17190,17190,0
20240514,130600,121924960,17190,17190,17190,17190,0
20240514,130500,121924960,17190,17190,17190,17090,303
20240514,130400,116721640,17190,17140,17190,17140,86
20240514,130300,115247190,17140,17120,17140,17120,470
20240514,130200,107200390,17120,17110,17120,17110,7
20240514,130100,107080610,17120,17120,17120,17120,0
20240514,130000,107080610,17120,17120,17120,17120,0
20240514,125900,107080610,17120,17120,17120,17120,0
20240514,125800,107080610,17120,17100,17120,17100,22
20240514,125700,106704390,17120,17120,17120,17120,0
20240514,125600,106704390,17120,17120,17120,17120,0
20240514,125500,106704390,17120,17120,17120,17120,0
20240514,125400,106704390,17120,17120,17120,17120,0
20240514,125300,106704390,17120,17120,17120,17120,0
20240514,125200,106704390,17120,17120,17120,17120,0
20240514,125100,106704390,17120,17120,17120,17120,0
20240514,125000,106704390,17120,17120,17120,17120,0
20240514,124900,106704390,17120,17120,17120,17120,0
20240514,124800,106704390,17120,17120,17120,17120,0
20240514,124700,106704390,17120,17120,17120,17120,0
20240514,124600,106704390,17120,17120,17120,17120,2
20240514,124500,106670150,17120,17120,17120,17120,0
20240514,124400,106670150,17120,17120,17120,17120,9
20240514,124300,106516070,17120,17120,17120,17120,0
20240514,124200,106516070,17120,17120,17120,17120,0
20240514,124100,106516070,17120,17120,17120,17120,0
20240514,124000,106516070,17120,17120,17120,17120,0
20240514,123900,106516070,17120,17120,17120,17120,0
20240514,123800,106516070,17120,17120,17120,17120,0
20240514,123700,106516070,17120,17120,17120,17120,1
20240514,123600,106498950,17080,17090,17090,17080,50
20240514,123500,105644570,17120,17120,17120,17120,0
20240514,123400,105644570,17120,17120,17120,17120,50
20240514,123300,104788570,17120,17120,17120,17120,0
20240514,123200,104788570,17120,17120,17120,17120,0
20240514,123100,104788570,17120,17100,17120,17100,32
20240514,123000,104241350,17120,17120,17120,17120,0
20240514,122900,104241350,17120,17120,17120,17120,1
20240514,122800,104224230,17100,17110,17110,17100,36
20240514,122700,103608540,17120,17120,17120,17120,3
20240514,122600,103557180,17110,17110,17110,17110,116
20240514,122500,101572420,17120,17120,17120,17120,0
20240514,122400,101572420,17120,17120,17120,17120,0
20240514,122300,101572420,17120,17120,17120,17120,0
20240514,122200,101572420,17120,17120,17120,17120,0
20240514,122100,101572420,17120,17120,17120,17120,0
20240514,122000,101572420,17120,17120,17120,17120,0
20240514,121900,101572420,17120,17120,17120,17120,0
20240514,121800,101572420,17120,17120,17120,17120,39
20240514,121700,100904740,17120,17120,17120,17120,0
20240514,121600,100904740,17120,17120,17120,17120,1
20240514,121500,100887620,17120,17120,17120,17120,0
20240514,121400,100887620,17120,17120,17120,17120,0
20240514,121300,100887620,17120,17120,17120,17120,0
20240514,121200,100887620,17120,17120,17120,17120,60
20240514,121100,99860420,17120,17120,17120,17120,30
20240514,121000,99346820,17130,17130,17130,17130,0
20240514,120900,99346820,17130,17130,17130,17130,0
20240514,120800,99346820,17130,17130,17130,17130,0
20240514,120700,99346820,17130,17130,17130,17130,0
20240514,120600,99346820,17130,17130,17130,17130,0
20240514,120500,99346820,17130,17130,17130,17130,0
20240514,120400,99346820,17130,17130,17130,17130,0
20240514,120300,99346820,17130,17130,17130,17130,0
20240514,120200,99346820,17130,17130,17130,17130,0
20240514,120100,99346820,17130,17130,17130,17130,10
20240514,120000,99175520,17130,17130,17130,17130,0
20240514,115900,99175520,17130,17120,17130,17120,2
20240514,115800,99141270,17110,17110,17110,17110,0
20240514,115700,99141270,17110,17110,17110,17110,1
20240514,115600,99124160,17120,17120,17120,17120,0
20240514,115500,99124160,17120,17120,17120,17120,1
20240514,115400,99107040,17120,17120,17120,17120,0
20240514,115300,99107040,17120,17120,17120,17120,0
20240514,115200,99107040,17120,17120,17120,17120,0
20240514,115100,99107040,17120,17120,17120,17120,0
20240514,115000,99107040,17120,17120,17120,17120,0
20240514,114900,99107040,17120,17120,17120,17120,0
20240514,114800,99107040,17120,17120,17120,17120,1
20240514,114700,99089920,17120,17100,17120,17100,32
20240514,114600,98542600,17100,17100,17100,17100,286
20240514,114500,93652000,17100,17100,17100,17100,0
20240514,114400,93652000,17100,17100,17100,17100,0
20240514,114300,93652000,17100,17100,17100,17100,1
20240514,114200,93634900,17090,17090,17090,17090,1
20240514,114100,93617810,17090,17090,17090,17090,25
20240514,114000,93190560,17090,17090,17090,17090,1
20240514,113900,93173470,17100,17100,17100,17100,1
20240514,113800,93156370,17090,17090,17090,17090,2
20240514,113700,93122190,17100,17100,17100,17100,0
20240514,113600,93122190,17100,17100,17100,17100,10
20240514,113500,92951190,17100,17100,17100,17100,0
20240514,113400,92951190,17100,17100,17100,17100,0
20240514,113300,92951190,17100,17100,17100,17100,0
20240514,113200,92951190,17100,17100,17100,17100,0
20240514,113100,92951190,17100,17100,17100,17100,0
20240514,113000,92951190,17100,17100,17100,17100,0
20240514,112900,92951190,17100,17080,17100,17080,7
20240514,112800,92831570,17070,17070,17070,17070,43
20240514,112700,92097560,17070,17070,17070,17070,6
20240514,112600,91995140,17070,17070,17070,17070,0
20240514,112500,91995140,17070,17070,17070,17070,1
20240514,112400,91978070,17070,17060,17070,17060,2
20240514,112300,91943940,17060,17060,17060,17060,0
20240514,112200,91943940,17060,17060,17060,17060,3
20240514,112100,91892760,17060,17060,17060,17060,0
20240514,112000,91892760,17060,17060,17060,17060,0
20240514,111900,91892760,17060,17060,17060,17060,0
20240514,111800,91892760,17060,17060,17060,17060,0
20240514,111700,91892760,17060,17060,17060,17060,0
20240514,111600,91892760,17060,17060,17060,17060,114
20240514,111500,89947920,17060,17060,17060,17060,0
20240514,111400,89947920,17060,17060,17060,17060,30
20240514,111300,89436120,17070,17070,17070,17070,0
20240514,111200,89436120,17070,17070,17070,17070,0
20240514,111100,89436120,17070,17070,17070,17070,0
20240514,111000,89436120,17070,17070,17070,17070,77
20240514,110900,88121730,17070,17070,17070,17070,0
20240514,110800,88121730,17070,17070,17070,17070,0
20240514,110700,88121730,17070,17070,17070,17070,0
20240514,110600,88121730,17070,17070,17070,17070,0
20240514,110500,88121730,17070,17070,17070,17070,0
20240514,110400,88121730,17070,17070,17070,17070,1
20240514,110300,88104660,17060,17060,17060,17060,9
20240514,110200,87951120,17060,17060,17060,17060,0
20240514,110100,87951120,17060,17060,17060,17060,0
20240514,110000,87951120,17060,17060,17060,17060,2
20240514,105900,87917000,17060,17060,17060,17050,102
20240514,105800,86177880,17060,17060,17060,17060,1
20240514,105700,86160820,17060,17060,17060,17060,0
20240514,105600,86160820,17060,17060,17060,17060,1
20240514,105500,86143760,17060,17060,17060,17060,0
20240514,105400,86143760,17060,17060,17060,17060,4
20240514,105300,86075520,17060,17060,17060,17060,0
20240514,105200,86075520,17060,17060,17060,17060,0
20240514,105100,86075520,17060,17060,17060,17060,17
20240514,105000,85785500,17060,17060,17060,17060,0
20240514,104900,85785500,17060,17060,17060,17060,31
20240514,104800,85256640,17060,17060,17060,17060,10
20240514,104700,85086040,17060,17060,17060,17060,1
20240514,104600,85068980,17060,17060,17060,17060,0
20240514,104500,85068980,17060,17060,17060,17060,15
20240514,104400,84813080,17060,17060,17060,17060,1
20240514,104300,84796020,17060,17060,17060,17060,85
20240514,104200,83345920,17070,17070,17070,17070,0
20240514,104100,83345920,17070,17070,17070,17070,0
20240514,104000,83345920,17070,17070,17070,17070,0
20240514,103900,83345920,17070,17070,17070,17060,16
20240514,103800,83072820,17070,17070,17070,17070,0
20240514,103700,83072820,17070,17070,17070,17070,0
20240514,103600,83072820,17070,17070,17070,17070,1
20240514,103500,83055750,17060,17060,17060,17060,112
20240514,103400,81145030,17080,17080,17080,17080,0
20240514,103300,81145030,17080,17080,17080,17080,0
20240514,103200,81145030,17080,17080,17080,17080,0
20240514,103100,81145030,17080,17080,17080,17080,0
20240514,103000,81145030,17080,17080,17080,17080,1
20240514,102900,81127950,17100,17100,17100,17100,0
20240514,102800,81127950,17100,17100,17100,17100,179
20240514,102700,78067050,17120,17120,17120,17120,0
20240514,102600,78067050,17120,17120,17120,17120,0
20240514,102500,78067050,17120,17120,17120,17120,79
20240514,102400,76714570,17120,17070,17120,17070,221
20240514,102300,72935090,17070,17070,17070,17070,0
20240514,102200,72935090,17070,17070,17070,17070,0
20240514,102100,72935090,17070,17110,17110,17070,107
20240514,102000,71106630,17110,17110,17110,17110,0
20240514,101900,71106630,17110,17110,17110,17110,0
20240514,101800,71106630,17110,17110,17110,17110,10
20240514,101700,70935530,17110,17110,17110,17110,0
20240514,101600,70935530,17110,17110,17110,17110,20
20240514,101500,70593330,17110,17110,17110,17110,0
20240514,101400,70593330,17110,17100,17110,17100,118
20240514,101300,68574660,17070,17070,17070,17070,1
20240514,101200,68557590,17070,17090,17090,17070,30
20240514,101100,68045420,17070,17090,17090,17070,165
20240514,101000,65226170,17090,17090,17090,17090,1
20240514,100900,65209080,17070,17070,17070,17070,0
20240514,100800,65209080,17070,17070,17070,17070,0
20240514,100700,65209080,17070,17070,17070,17070,0
20240514,100600,65209080,17070,17070,17070,17070,0
20240514,100500,65209080,17070,17080,17080,17070,101
20240514,100400,63485000,17110,17110,17110,17110,10
20240514,100300,63313900,17130,17130,17130,17130,58
20240514,100200,62320360,17110,17110,17110,17110,0
20240514,100100,62320360,17110,17110,17110,17110,0
20240514,100000,62320360,17110,17110,17110,17110,0
20240514,095900,62320360,17110,17110,17110,17110,235
20240514,095800,58299510,17110,17110,17110,17110,0
20240514,095700,58299510,17110,17100,17110,17100,799
20240514,095600,44629570,17100,17100,17100,17100,0
20240514,095500,44629570,17100,17100,17100,17100,5
20240514,095400,44544070,17100,17100,17100,17100,0
20240514,095300,44544070,17100,17100,17100,17100,0
20240514,095200,44544070,17100,17100,17100,17100,0
20240514,095100,44544070,17100,17100,17100,17100,0
20240514,095000,44544070,17100,17100,17100,17100,0
20240514,094900,44544070,17100,17100,17100,17060,42
20240514,094800,43825940,17100,17080,17100,17080,63
20240514,094700,42749230,17040,17040,17040,17040,0
20240514,094600,42749230,17040,17040,17040,17040,34
20240514,094500,42169870,17020,17020,17020,17020,11
20240514,094400,41982650,17020,17020,17020,17020,10
20240514,094300,41812450,17020,17040,17040,17020,11
20240514,094200,41625210,17040,17040,17040,17040,0
20240514,094100,41625210,17040,17040,17040,17040,10
20240514,094000,41454810,16990,16990,16990,16990,0
20240514,093900,41454810,16990,16990,16990,16990,0
20240514,093800,41454810,16990,16990,16990,16990,0
20240514,093700,41454810,16990,16950,16990,16950,377
20240514,093600,35055240,16960,16960,16960,16960,1
20240514,093500,35038280,16960,16950,16960,16950,22
20240514,093400,34665180,16960,16960,16960,16960,0
20240514,093300,34665180,16960,16960,16960,16960,25
20240514,093200,34241180,16950,16960,16960,16950,31
20240514,093100,33715530,16960,16950,16960,16950,33
20240514,093000,33155880,16960,16960,16960,16960,6
20240514,092900,33054120,16950,16930,16950,16930,75
20240514,092800,31783560,16930,16930,16930,16930,0
20240514,092700,31783560,16930,16930,16930,16930,0
20240514,092600,31783560,16930,16930,16930,16930,2
20240514,092500,31749700,16940,16940,16940,16940,5
20240514,092400,31665000,16930,16930,16930,16930,0
20240514,092300,31665000,16930,16900,16930,16900,280
20240514,092200,26924900,16900,16900,16900,16900,1
20240514,092100,26908000,16900,16900,16900,16900,0
20240514,092000,26908000,16900,16900,16900,16900,0
20240514,091900,26908000,16900,16940,16940,16900,102
20240514,091800,25184100,16910,16920,16920,16910,98
20240514,091700,23526740,16920,16920,16920,16920,0
20240514,091600,23526740,16920,16920,16920,16920,283
20240514,091500,18738380,16920,16920,16920,16920,0
20240514,091400,18738380,16920,16920,16920,16920,5
20240514,091300,18653780,16940,16940,16940,16940,5
20240514,091200,18569080,16940,16940,16950,16940,158
20240514,091100,15891480,16930,16930,16930,16930,67
20240514,091000,14757170,16930,16930,16930,16930,56
20240514,090900,13809090,16940,16940,16940,16940,1
20240514,090800,13792150,16900,16900,16900,16900,28
20240514,090700,13318950,16900,16900,16900,16900,10
20240514,090600,13149950,16890,16890,16890,16890,0
20240514,090500,13149950,16890,16890,16890,16890,0
20240514,090400,13149950,16890,16890,16890,16890,50
20240514,090300,12305450,16890,16890,16890,16890,2
20240514,090200,12271670,16900,16900,16900,16900,323
20240514,090100,6812970,16900,16910,16910,16900,106
20240514,090000,5021500,16910,16910,16910,16900,297