KissMeData/419530/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,212500,627703970,13110,13110,13110,13110,381
20240514,212400,627703970,13110,13110,13110,13110,0
20240514,212300,627703970,13110,13110,13110,13110,0
20240514,212200,627703970,13110,13110,13110,13110,0
20240514,212100,627703970,13110,13110,13110,13110,0
20240514,212000,627703970,13110,13110,13110,13110,0
20240514,211900,627703970,13110,13110,13110,13110,0
20240514,211800,627703970,13110,13110,13110,13110,0
20240514,211700,627703970,13110,13110,13110,13110,0
20240514,211600,627703970,13110,13110,13110,13110,0
20240514,211500,627703970,13110,13110,13110,13110,0
20240514,211400,627703970,13110,13110,13110,13110,0
20240514,211300,627703970,13110,13110,13110,13110,0
20240514,211200,627703970,13110,13110,13110,13110,0
20240514,211100,627703970,13110,13110,13110,13110,0
20240514,211000,627703970,13110,13110,13110,13110,0
20240514,210900,627703970,13110,13110,13110,13110,0
20240514,210800,627703970,13110,13110,13110,13110,0
20240514,210700,627703970,13110,13110,13110,13110,0
20240514,210600,627703970,13110,13110,13110,13110,0
20240514,210500,627703970,13110,13110,13110,13110,0
20240514,210400,627703970,13110,13110,13110,13110,0
20240514,210300,627703970,13110,13110,13110,13110,0
20240514,210200,627703970,13110,13110,13110,13110,0
20240514,210100,627703970,13110,13110,13110,13110,0
20240514,210000,627703970,13110,13110,13110,13110,0
20240514,205900,627703970,13110,13110,13110,13110,0
20240514,205800,627703970,13110,13110,13110,13110,0
20240514,205700,627703970,13110,13110,13110,13110,0
20240514,205600,627703970,13110,13110,13110,13110,0
20240514,205500,627703970,13110,13110,13110,13110,381
20240514,205400,627703970,13110,13110,13110,13110,0
20240514,205300,627703970,13110,13110,13110,13110,0
20240514,205200,627703970,13110,13110,13110,13110,0
20240514,205100,627703970,13110,13110,13110,13110,0
20240514,205000,627703970,13110,13110,13110,13110,0
20240514,204900,627703970,13110,13110,13110,13110,0
20240514,204800,627703970,13110,13110,13110,13110,0
20240514,204700,627703970,13110,13110,13110,13110,0
20240514,204600,627703970,13110,13110,13110,13110,0
20240514,204500,627703970,13110,13110,13110,13110,0
20240514,204400,627703970,13110,13110,13110,13110,0
20240514,204300,627703970,13110,13110,13110,13110,0
20240514,204200,627703970,13110,13110,13110,13110,0
20240514,204100,627703970,13110,13110,13110,13110,0
20240514,204000,627703970,13110,13110,13110,13110,0
20240514,203900,627703970,13110,13110,13110,13110,0
20240514,203800,627703970,13110,13110,13110,13110,0
20240514,203700,627703970,13110,13110,13110,13110,0
20240514,203600,627703970,13110,13110,13110,13110,0
20240514,203500,627703970,13110,13110,13110,13110,0
20240514,203400,627703970,13110,13110,13110,13110,0
20240514,203300,627703970,13110,13110,13110,13110,0
20240514,203200,627703970,13110,13110,13110,13110,0
20240514,203100,627703970,13110,13110,13110,13110,0
20240514,203000,627703970,13110,13110,13110,13110,0
20240514,202900,627703970,13110,13110,13110,13110,0
20240514,202800,627703970,13110,13110,13110,13110,0
20240514,202700,627703970,13110,13110,13110,13110,0
20240514,202600,627703970,13110,13110,13110,13110,0
20240514,202500,627703970,13110,13110,13110,13110,381
20240514,202400,627703970,13110,13110,13110,13110,0
20240514,202300,627703970,13110,13110,13110,13110,0
20240514,202200,627703970,13110,13110,13110,13110,0
20240514,202100,627703970,13110,13110,13110,13110,0
20240514,202000,627703970,13110,13110,13110,13110,0
20240514,201900,627703970,13110,13110,13110,13110,0
20240514,201800,627703970,13110,13110,13110,13110,0
20240514,201700,627703970,13110,13110,13110,13110,0
20240514,201600,627703970,13110,13110,13110,13110,0
20240514,201500,627703970,13110,13110,13110,13110,0
20240514,201400,627703970,13110,13110,13110,13110,0
20240514,201300,627703970,13110,13110,13110,13110,0
20240514,201200,627703970,13110,13110,13110,13110,0
20240514,201100,627703970,13110,13110,13110,13110,0
20240514,201000,627703970,13110,13110,13110,13110,0
20240514,200900,627703970,13110,13110,13110,13110,0
20240514,200800,627703970,13110,13110,13110,13110,0
20240514,200700,627703970,13110,13110,13110,13110,0
20240514,200600,627703970,13110,13110,13110,13110,0
20240514,200500,627703970,13110,13110,13110,13110,0
20240514,200400,627703970,13110,13110,13110,13110,0
20240514,200300,627703970,13110,13110,13110,13110,0
20240514,200200,627703970,13110,13110,13110,13110,0
20240514,200100,627703970,13110,13110,13110,13110,0
20240514,200000,627703970,13110,13110,13110,13110,0
20240514,195900,627703970,13110,13110,13110,13110,0
20240514,195800,627703970,13110,13110,13110,13110,0
20240514,195700,627703970,13110,13110,13110,13110,0
20240514,195600,627703970,13110,13110,13110,13110,0
20240514,195500,627703970,13110,13110,13110,13110,381
20240514,195400,627703970,13110,13110,13110,13110,0
20240514,195300,627703970,13110,13110,13110,13110,0
20240514,195200,627703970,13110,13110,13110,13110,0
20240514,195100,627703970,13110,13110,13110,13110,0
20240514,195000,627703970,13110,13110,13110,13110,0
20240514,194900,627703970,13110,13110,13110,13110,0
20240514,194800,627703970,13110,13110,13110,13110,0
20240514,194700,627703970,13110,13110,13110,13110,0
20240514,194600,627703970,13110,13110,13110,13110,0
20240514,194500,627703970,13110,13110,13110,13110,0
20240514,194400,627703970,13110,13110,13110,13110,0
20240514,194300,627703970,13110,13110,13110,13110,0
20240514,194200,627703970,13110,13110,13110,13110,0
20240514,194100,627703970,13110,13110,13110,13110,0
20240514,194000,627703970,13110,13110,13110,13110,0
20240514,193900,627703970,13110,13110,13110,13110,0
20240514,193800,627703970,13110,13110,13110,13110,0
20240514,193700,627703970,13110,13110,13110,13110,0
20240514,193600,627703970,13110,13110,13110,13110,0
20240514,193500,627703970,13110,13110,13110,13110,0
20240514,193400,627703970,13110,13110,13110,13110,0
20240514,193300,627703970,13110,13110,13110,13110,0
20240514,193200,627703970,13110,13110,13110,13110,0
20240514,193100,627703970,13110,13110,13110,13110,0
20240514,193000,627703970,13110,13110,13110,13110,0
20240514,192900,627703970,13110,13110,13110,13110,0
20240514,192800,627703970,13110,13110,13110,13110,0
20240514,192700,627703970,13110,13110,13110,13110,0
20240514,192600,627703970,13110,13110,13110,13110,0
20240514,192500,627703970,13110,13110,13110,13110,381
20240514,192400,627703970,13110,13110,13110,13110,0
20240514,192300,627703970,13110,13110,13110,13110,0
20240514,192200,627703970,13110,13110,13110,13110,0
20240514,192100,627703970,13110,13110,13110,13110,0
20240514,192000,627703970,13110,13110,13110,13110,0
20240514,191900,627703970,13110,13110,13110,13110,0
20240514,191800,627703970,13110,13110,13110,13110,0
20240514,191700,627703970,13110,13110,13110,13110,0
20240514,191600,627703970,13110,13110,13110,13110,0
20240514,191500,627703970,13110,13110,13110,13110,0
20240514,191400,627703970,13110,13110,13110,13110,0
20240514,191300,627703970,13110,13110,13110,13110,0
20240514,191200,627703970,13110,13110,13110,13110,0
20240514,191100,627703970,13110,13110,13110,13110,0
20240514,191000,627703970,13110,13110,13110,13110,0
20240514,190900,627703970,13110,13110,13110,13110,0
20240514,190800,627703970,13110,13110,13110,13110,0
20240514,190700,627703970,13110,13110,13110,13110,0
20240514,190600,627703970,13110,13110,13110,13110,0
20240514,190500,627703970,13110,13110,13110,13110,0
20240514,190400,627703970,13110,13110,13110,13110,0
20240514,190300,627703970,13110,13110,13110,13110,0
20240514,190200,627703970,13110,13110,13110,13110,0
20240514,190100,627703970,13110,13110,13110,13110,0
20240514,190000,627703970,13110,13110,13110,13110,0
20240514,185900,627703970,13110,13110,13110,13110,0
20240514,185800,627703970,13110,13110,13110,13110,0
20240514,185700,627703970,13110,13110,13110,13110,0
20240514,185600,627703970,13110,13110,13110,13110,0
20240514,185500,627703970,13110,13110,13110,13110,381
20240514,185400,627703970,13110,13110,13110,13110,0
20240514,185300,627703970,13110,13110,13110,13110,0
20240514,185200,627703970,13110,13110,13110,13110,0
20240514,185100,627703970,13110,13110,13110,13110,0
20240514,185000,627703970,13110,13110,13110,13110,0
20240514,184900,627703970,13110,13110,13110,13110,0
20240514,184800,627703970,13110,13110,13110,13110,0
20240514,184700,627703970,13110,13110,13110,13110,0
20240514,184600,627703970,13110,13110,13110,13110,0
20240514,184500,627703970,13110,13110,13110,13110,0
20240514,184400,627703970,13110,13110,13110,13110,0
20240514,184300,627703970,13110,13110,13110,13110,0
20240514,184200,627703970,13110,13110,13110,13110,0
20240514,184100,627703970,13110,13110,13110,13110,0
20240514,184000,627703970,13110,13110,13110,13110,0
20240514,183900,627703970,13110,13110,13110,13110,0
20240514,183800,627703970,13110,13110,13110,13110,0
20240514,183700,627703970,13110,13110,13110,13110,0
20240514,183600,627703970,13110,13110,13110,13110,0
20240514,183500,627703970,13110,13110,13110,13110,0
20240514,183400,627703970,13110,13110,13110,13110,0
20240514,183300,627703970,13110,13110,13110,13110,0
20240514,183200,627703970,13110,13110,13110,13110,0
20240514,183100,627703970,13110,13110,13110,13110,0
20240514,183000,627703970,13110,13110,13110,13110,0
20240514,182900,627703970,13110,13110,13110,13110,0
20240514,182800,627703970,13110,13110,13110,13110,0
20240514,182700,627703970,13110,13110,13110,13110,0
20240514,182600,627703970,13110,13110,13110,13110,0
20240514,182500,627703970,13110,13110,13110,13110,381
20240514,182400,627703970,13110,13110,13110,13110,0
20240514,182300,627703970,13110,13110,13110,13110,0
20240514,182200,627703970,13110,13110,13110,13110,0
20240514,182100,627703970,13110,13110,13110,13110,0
20240514,182000,627703970,13110,13110,13110,13110,0
20240514,181900,627703970,13110,13110,13110,13110,0
20240514,181800,627703970,13110,13110,13110,13110,0
20240514,181700,627703970,13110,13110,13110,13110,0
20240514,181600,627703970,13110,13110,13110,13110,0
20240514,181500,627703970,13110,13110,13110,13110,0
20240514,181400,627703970,13110,13110,13110,13110,0
20240514,181300,627703970,13110,13110,13110,13110,0
20240514,181200,627703970,13110,13110,13110,13110,0
20240514,181100,627703970,13110,13110,13110,13110,0
20240514,181000,627703970,13110,13110,13110,13110,0
20240514,180900,627703970,13110,13110,13110,13110,0
20240514,180800,627703970,13110,13110,13110,13110,0
20240514,180700,627703970,13110,13110,13110,13110,0
20240514,180600,627703970,13110,13110,13110,13110,0
20240514,180500,627703970,13110,13110,13110,13110,0
20240514,180400,627703970,13110,13110,13110,13110,0
20240514,180300,627703970,13110,13110,13110,13110,0
20240514,180200,627703970,13110,13110,13110,13110,0
20240514,180100,627703970,13110,13110,13110,13110,0
20240514,180000,627703970,13110,13110,13110,13110,0
20240514,175900,627703970,13110,13110,13110,13110,0
20240514,175800,627703970,13110,13110,13110,13110,0
20240514,175700,627703970,13110,13110,13110,13110,0
20240514,175600,627703970,13110,13110,13110,13110,0
20240514,175500,627703970,13110,13110,13110,13110,381
20240514,175400,627703970,13110,13110,13110,13110,0
20240514,175300,627703970,13110,13110,13110,13110,0
20240514,175200,627703970,13110,13110,13110,13110,0
20240514,175100,627703970,13110,13110,13110,13110,0
20240514,175000,627703970,13110,13110,13110,13110,0
20240514,174900,627703970,13110,13110,13110,13110,0
20240514,174800,627703970,13110,13110,13110,13110,0
20240514,174700,627703970,13110,13110,13110,13110,0
20240514,174600,627703970,13110,13110,13110,13110,0
20240514,174500,627703970,13110,13110,13110,13110,0
20240514,174400,627703970,13110,13110,13110,13110,0
20240514,174300,627703970,13110,13110,13110,13110,0
20240514,174200,627703970,13110,13110,13110,13110,0
20240514,174100,627703970,13110,13110,13110,13110,0
20240514,174000,627703970,13110,13110,13110,13110,0
20240514,173900,627703970,13110,13110,13110,13110,0
20240514,173800,627703970,13110,13110,13110,13110,0
20240514,173700,627703970,13110,13110,13110,13110,0
20240514,173600,627703970,13110,13110,13110,13110,0
20240514,173500,627703970,13110,13110,13110,13110,0
20240514,173400,627703970,13110,13110,13110,13110,0
20240514,173300,627703970,13110,13110,13110,13110,0
20240514,173200,627703970,13110,13110,13110,13110,0
20240514,173100,627703970,13110,13110,13110,13110,0
20240514,173000,627703970,13110,13110,13110,13110,0
20240514,172900,627703970,13110,13110,13110,13110,0
20240514,172800,627703970,13110,13110,13110,13110,0
20240514,172700,627703970,13110,13110,13110,13110,0
20240514,172600,627703970,13110,13110,13110,13110,0
20240514,172500,627703970,13110,13110,13110,13110,381
20240514,172400,627703970,13110,13110,13110,13110,0
20240514,172300,627703970,13110,13110,13110,13110,0
20240514,172200,627703970,13110,13110,13110,13110,0
20240514,172100,627703970,13110,13110,13110,13110,0
20240514,172000,627703970,13110,13110,13110,13110,0
20240514,171900,627703970,13110,13110,13110,13110,0
20240514,171800,627703970,13110,13110,13110,13110,0
20240514,171700,627703970,13110,13110,13110,13110,0
20240514,171600,627703970,13110,13110,13110,13110,0
20240514,171500,627703970,13110,13110,13110,13110,0
20240514,171400,627703970,13110,13110,13110,13110,0
20240514,171300,627703970,13110,13110,13110,13110,0
20240514,171200,627703970,13110,13110,13110,13110,0
20240514,171100,627703970,13110,13110,13110,13110,0
20240514,171000,627703970,13110,13110,13110,13110,0
20240514,170900,627703970,13110,13110,13110,13110,0
20240514,170800,627703970,13110,13110,13110,13110,0
20240514,170700,627703970,13110,13110,13110,13110,0
20240514,170600,627703970,13110,13110,13110,13110,0
20240514,170500,627703970,13110,13110,13110,13110,0
20240514,170400,627703970,13110,13110,13110,13110,0
20240514,170300,627703970,13110,13110,13110,13110,0
20240514,170200,627703970,13110,13110,13110,13110,0
20240514,170100,627703970,13110,13110,13110,13110,0
20240514,170000,627703970,13110,13110,13110,13110,0
20240514,165900,627703970,13110,13110,13110,13110,0
20240514,165800,627703970,13110,13110,13110,13110,0
20240514,165700,627703970,13110,13110,13110,13110,0
20240514,165600,627703970,13110,13110,13110,13110,0
20240514,165500,627703970,13110,13110,13110,13110,381
20240514,165400,627703970,13110,13110,13110,13110,0
20240514,165300,627703970,13110,13110,13110,13110,0
20240514,165200,627703970,13110,13110,13110,13110,0
20240514,165100,627703970,13110,13110,13110,13110,0
20240514,165000,627703970,13110,13110,13110,13110,0
20240514,164900,627703970,13110,13110,13110,13110,0
20240514,164800,627703970,13110,13110,13110,13110,0
20240514,164700,627703970,13110,13110,13110,13110,0
20240514,164600,627703970,13110,13110,13110,13110,0
20240514,164500,627703970,13110,13110,13110,13110,0
20240514,164400,627703970,13110,13110,13110,13110,0
20240514,164300,627703970,13110,13110,13110,13110,0
20240514,164200,627703970,13110,13110,13110,13110,0
20240514,164100,627703970,13110,13110,13110,13110,0
20240514,164000,627703970,13110,13110,13110,13110,0
20240514,163900,627703970,13110,13110,13110,13110,0
20240514,163800,627703970,13110,13110,13110,13110,0
20240514,163700,627703970,13110,13110,13110,13110,0
20240514,163600,627703970,13110,13110,13110,13110,0
20240514,163500,627703970,13110,13110,13110,13110,0
20240514,163400,627703970,13110,13110,13110,13110,0
20240514,163300,627703970,13110,13110,13110,13110,0
20240514,163200,627703970,13110,13110,13110,13110,0
20240514,163100,627703970,13110,13110,13110,13110,0
20240514,163000,627703970,13110,13110,13110,13110,0
20240514,162900,627703970,13110,13110,13110,13110,0
20240514,162800,627703970,13110,13110,13110,13110,0
20240514,162700,627703970,13110,13110,13110,13110,0
20240514,162600,627703970,13110,13110,13110,13110,0
20240514,162500,627703970,13110,13110,13110,13110,381
20240514,162400,627703970,13110,13110,13110,13110,0
20240514,162300,627703970,13110,13110,13110,13110,0
20240514,162200,627703970,13110,13110,13110,13110,0
20240514,162100,627703970,13110,13110,13110,13110,0
20240514,162000,627703970,13110,13110,13110,13110,0
20240514,161900,627703970,13110,13110,13110,13110,0
20240514,161800,627703970,13110,13110,13110,13110,0
20240514,161700,627703970,13110,13110,13110,13110,0
20240514,161600,627703970,13110,13110,13110,13110,0
20240514,161500,627703970,13110,13110,13110,13110,0
20240514,161400,627703970,13110,13110,13110,13110,0
20240514,161300,627703970,13110,13110,13110,13110,0
20240514,161200,627703970,13110,13110,13110,13110,0
20240514,161100,627703970,13110,13110,13110,13110,0
20240514,161000,627703970,13110,13110,13110,13110,0
20240514,160900,627703970,13110,13110,13110,13110,0
20240514,160800,627703970,13110,13110,13110,13110,0
20240514,160700,627703970,13110,13110,13110,13110,0
20240514,160600,627703970,13110,13110,13110,13110,0
20240514,160500,627703970,13110,13110,13110,13110,0
20240514,160400,627703970,13110,13110,13110,13110,0
20240514,160300,627703970,13110,13110,13110,13110,0
20240514,160200,627703970,13110,13110,13110,13110,0
20240514,160100,627703970,13110,13110,13110,13110,0
20240514,160000,627703970,13110,13110,13110,13110,0
20240514,155900,627703970,13110,13110,13110,13110,0
20240514,155800,627703970,13110,13110,13110,13110,0
20240514,155700,627703970,13110,13110,13110,13110,0
20240514,155600,627703970,13110,13110,13110,13110,0
20240514,155500,627703970,13110,13110,13110,13110,381
20240514,155400,627703970,13110,13110,13110,13110,0
20240514,155300,627703970,13110,13110,13110,13110,0
20240514,155200,627703970,13110,13110,13110,13110,0
20240514,155100,627703970,13110,13110,13110,13110,0
20240514,155000,627703970,13110,13110,13110,13110,0
20240514,154900,627703970,13110,13110,13110,13110,0
20240514,154800,627703970,13110,13110,13110,13110,0
20240514,154700,627703970,13110,13110,13110,13110,0
20240514,154600,627703970,13110,13110,13110,13110,0
20240514,154500,627703970,13110,13110,13110,13110,0
20240514,154400,627703970,13110,13110,13110,13110,0
20240514,154300,627703970,13110,13110,13110,13110,0
20240514,154200,627703970,13110,13110,13110,13110,0
20240514,154100,627703970,13110,13110,13110,13110,0
20240514,154000,627703970,13110,13110,13110,13110,0
20240514,153900,627703970,13110,13110,13110,13110,0
20240514,153800,627703970,13110,13110,13110,13110,0
20240514,153700,627703970,13110,13110,13110,13110,0
20240514,153600,627703970,13110,13110,13110,13110,0
20240514,153500,627703970,13110,13110,13110,13110,0
20240514,153400,627703970,13110,13110,13110,13110,0
20240514,153300,627703970,13110,13110,13110,13110,0
20240514,153200,627703970,13110,13110,13110,13110,0
20240514,153100,627703970,13110,13110,13110,13110,0
20240514,153000,627703970,13110,13110,13110,13110,381
20240514,152900,622709060,13130,13130,13130,13130,0
20240514,152800,622709060,13130,13130,13130,13130,0
20240514,152700,622709060,13130,13130,13130,13130,0
20240514,152600,622709060,13130,13130,13130,13130,0
20240514,152500,622709060,13130,13130,13130,13130,0
20240514,152400,622709060,13130,13130,13130,13130,0
20240514,152300,622709060,13130,13130,13130,13130,0
20240514,152200,622709060,13130,13130,13130,13130,0
20240514,152100,622709060,13130,13130,13130,13130,0
20240514,152000,622709060,13130,13130,13130,13130,0
20240514,151900,622709060,13130,13130,13130,13130,1
20240514,151800,622695930,13070,13090,13090,13070,14
20240514,151700,622512800,13140,13140,13140,13140,0
20240514,151600,622512800,13140,13130,13140,13130,160
20240514,151500,620410600,13080,13080,13080,13080,37
20240514,151400,619926640,13140,13140,13140,13140,0
20240514,151300,619926640,13140,13120,13140,13120,751
20240514,151200,610064890,13090,13090,13090,13090,120
20240514,151100,608494090,13090,13090,13090,13090,0
20240514,151000,608494090,13090,13090,13090,13090,233
20240514,150900,605444120,13130,13120,13130,13120,131
20240514,150800,603725200,13100,13100,13100,13100,500
20240514,150700,597175200,13120,13100,13120,13100,183
20240514,150600,594775050,13100,13100,13100,13100,81
20240514,150500,593713950,13100,13100,13100,13100,93
20240514,150400,592495650,13110,13110,13110,13110,0
20240514,150300,592495650,13110,13110,13110,13110,0
20240514,150200,592495650,13110,13110,13110,13110,50
20240514,150100,591840150,13110,13110,13110,13110,5
20240514,150000,591774600,13110,13110,13110,13110,0
20240514,145900,591774600,13110,13120,13120,13110,12
20240514,145800,591617260,13110,13110,13110,13110,9
20240514,145700,591499270,13110,13120,13120,13110,6
20240514,145600,591420600,13120,13120,13120,13120,1
20240514,145500,591407480,13120,13120,13120,13120,2
20240514,145400,591381240,13120,13130,13130,13120,8
20240514,145300,591276260,13130,13130,13130,13130,2
20240514,145200,591250000,13130,13100,13130,13100,52
20240514,145100,590568750,13100,13120,13120,13100,39
20240514,145000,590057620,13130,13130,13130,13130,113
20240514,144900,588573930,13130,13130,13130,13130,1
20240514,144800,588560800,13130,13130,13130,13120,23
20240514,144700,588258940,13130,13130,13130,13130,46
20240514,144600,587654960,13130,13130,13130,13130,3
20240514,144500,587615570,13130,13130,13130,13130,11
20240514,144400,587471140,13130,13130,13130,13130,2
20240514,144300,587444880,13130,13130,13130,13130,3
20240514,144200,587405490,13130,13130,13130,13130,2
20240514,144100,587379230,13130,13120,13130,13120,12
20240514,144000,587221680,13130,13130,13130,13130,1
20240514,143900,587208550,13130,13110,13130,13110,39
20240514,143800,586697240,13130,13130,13130,13130,3
20240514,143700,586657850,13110,13120,13120,13110,3
20240514,143600,586618510,13130,13130,13130,13130,2
20240514,143500,586592250,13140,13140,13140,13140,101
20240514,143400,585265110,13140,13140,13140,13140,2
20240514,143300,585238830,13140,13140,13140,13140,2
20240514,143200,585212550,13140,13140,13140,13140,1
20240514,143100,585199410,13140,13140,13140,13140,169
20240514,143000,582978750,13140,13130,13140,13130,22
20240514,142900,582689680,13140,13140,13140,13140,1
20240514,142800,582676540,13140,13140,13140,13140,1
20240514,142700,582663400,13140,13140,13140,13140,2
20240514,142600,582637120,13140,13140,13140,13140,13
20240514,142500,582466300,13140,13140,13140,13140,1003
20240514,142400,569286880,13140,13140,13140,13140,1
20240514,142300,569273740,13150,13150,13150,13150,1
20240514,142200,569260590,13150,13110,13150,13110,2
20240514,142100,569234330,13150,13150,13150,13150,3
20240514,142000,569194880,13150,13150,13150,13150,1
20240514,141900,569181730,13150,13150,13150,13150,2
20240514,141800,569155430,13150,13150,13150,13150,0
20240514,141700,569155430,13150,13150,13150,13150,0
20240514,141600,569155430,13150,13150,13150,13150,0
20240514,141500,569155430,13150,13150,13150,13150,1
20240514,141400,569142280,13150,13150,13160,13150,384
20240514,141300,564090420,13140,13140,13140,13140,20
20240514,141200,563827620,13110,13110,13110,13110,114
20240514,141100,562333080,13110,13100,13110,13100,15
20240514,141000,562136480,13100,13100,13100,13100,101
20240514,140900,560813380,13150,13150,13150,13150,0
20240514,140800,560813380,13150,13150,13150,13150,0
20240514,140700,560813380,13150,13150,13150,13150,0
20240514,140600,560813380,13150,13150,13150,13150,0
20240514,140500,560813380,13150,13150,13150,13150,0
20240514,140400,560813380,13150,13150,13150,13150,0
20240514,140300,560813380,13150,13150,13150,13150,0
20240514,140200,560813380,13150,13150,13150,13150,10
20240514,140100,560681880,13160,13160,13160,13160,0
20240514,140000,560681880,13160,13160,13160,13160,4
20240514,135900,560629240,13160,13160,13160,13160,108
20240514,135800,559207960,13170,13170,13170,13170,0
20240514,135700,559207960,13170,13180,13180,13170,352
20240514,135600,554570960,13190,13190,13190,13190,100
20240514,135500,553251960,13280,13280,13280,13280,566
20240514,135400,545735480,13280,13270,13290,13200,1480
20240514,135300,526123680,13280,13080,13280,13080,5854
20240514,135200,449027110,13060,13060,13060,13060,10
20240514,135100,448896510,13050,13050,13050,13050,0
20240514,135000,448896510,13050,13000,13050,13000,1176
20240514,134900,433558380,12960,12960,12960,12950,204
20240514,134800,430916460,12960,12960,12960,12960,117
20240514,134700,429400140,12960,12960,12960,12960,0
20240514,134600,429400140,12960,12960,12960,12960,209
20240514,134500,426691500,12960,12960,12960,12960,0
20240514,134400,426691500,12960,12960,12960,12960,39
20240514,134300,426186060,12960,12960,12960,12960,61
20240514,134200,425395500,12980,12980,12980,12980,0
20240514,134100,425395500,12980,12980,12980,12980,12
20240514,134000,425239740,12980,12980,12980,12980,0
20240514,133900,425239740,12980,12980,12980,12980,0
20240514,133800,425239740,12980,12980,12980,12980,0
20240514,133700,425239740,12980,12980,12980,12980,0
20240514,133600,425239740,12980,12980,12980,12980,3
20240514,133500,425200800,12980,12990,12990,12980,29
20240514,133400,424824140,12990,12990,12990,12990,113
20240514,133300,423356270,12990,12990,12990,12990,0
20240514,133200,423356270,12990,12990,12990,12990,113
20240514,133100,421888400,13000,13000,13000,13000,77
20240514,133000,420887400,13030,13030,13030,13030,1
20240514,132900,420874370,12960,12960,12960,12960,0
20240514,132800,420874370,12960,12960,12960,12960,0
20240514,132700,420874370,12960,13000,13000,12960,122
20240514,132600,419292400,13030,13030,13030,13030,0
20240514,132500,419292400,13030,13030,13030,13030,0
20240514,132400,419292400,13030,13030,13030,13030,0
20240514,132300,419292400,13030,13030,13030,13030,0
20240514,132200,419292400,13030,13030,13030,13030,0
20240514,132100,419292400,13030,13030,13030,13030,0
20240514,132000,419292400,13030,13030,13030,13030,0
20240514,131900,419292400,13030,13030,13030,13030,0
20240514,131800,419292400,13030,13030,13030,13030,0
20240514,131700,419292400,13030,13030,13030,13030,0
20240514,131600,419292400,13030,13030,13030,13030,95
20240514,131500,418054550,13040,13040,13040,13040,0
20240514,131400,418054550,13040,13040,13040,13040,0
20240514,131300,418054550,13040,13030,13040,13030,2
20240514,131200,418028480,13030,13030,13030,13030,0
20240514,131100,418028480,13030,13030,13030,13030,1
20240514,131000,418015450,13030,13030,13030,13030,0
20240514,130900,418015450,13030,13030,13030,13030,0
20240514,130800,418015450,13030,13030,13030,13030,0
20240514,130700,418015450,13030,13030,13030,13030,2
20240514,130600,417989390,13040,13040,13040,13040,0
20240514,130500,417989390,13040,13040,13040,13040,14
20240514,130400,417806830,13030,13010,13030,13010,94
20240514,130300,416582450,13000,13000,13000,13000,0
20240514,130200,416582450,13000,12990,13000,12990,334
20240514,130100,412240510,12970,12970,12970,12970,0
20240514,130000,412240510,12970,12970,12970,12970,0
20240514,125900,412240510,12970,12970,12970,12970,0
20240514,125800,412240510,12970,12970,12970,12970,0
20240514,125700,412240510,12970,12970,12970,12970,2
20240514,125600,412214570,12960,12960,12960,12960,0
20240514,125500,412214570,12960,12960,12960,12960,0
20240514,125400,412214570,12960,12960,12960,12960,0
20240514,125300,412214570,12960,12960,12960,12960,0
20240514,125200,412214570,12960,12960,12960,12960,0
20240514,125100,412214570,12960,12960,12960,12960,0
20240514,125000,412214570,12960,12960,12960,12960,0
20240514,124900,412214570,12960,12960,12960,12960,0
20240514,124800,412214570,12960,12970,12970,12960,202
20240514,124700,409596630,12980,12980,12980,12980,0
20240514,124600,409596630,12980,12980,12980,12980,0
20240514,124500,409596630,12980,12980,12980,12980,96
20240514,124400,408350550,12980,12980,12980,12980,8
20240514,124300,408246710,12970,12970,12970,12970,1
20240514,124200,408233740,12950,12950,12950,12950,0
20240514,124100,408233740,12950,12950,12950,12950,0
20240514,124000,408233740,12950,12950,12950,12950,33
20240514,123900,407806390,12980,12960,12980,12960,21
20240514,123800,407534130,12960,12960,12960,12960,67
20240514,123700,406665810,12950,12960,12960,12950,109
20240514,123600,405254170,12960,12980,12980,12960,2
20240514,123500,405228230,12950,12970,12970,12950,13
20240514,123400,405059720,12950,12950,12950,12950,15
20240514,123300,404865470,12950,12950,12950,12950,100
20240514,123200,403570470,12950,12950,12950,12950,0
20240514,123100,403570470,12950,12980,12980,12950,170
20240514,123000,401366530,12980,12980,12980,12980,0
20240514,122900,401366530,12980,12980,12980,12980,0
20240514,122800,401366530,12980,12980,12980,12980,5
20240514,122700,401301630,12980,13000,13000,12980,68
20240514,122600,400418250,13000,12990,13000,12990,80
20240514,122500,399378850,12990,12990,12990,12990,0
20240514,122400,399378850,12990,12990,12990,12990,0
20240514,122300,399378850,12990,12990,12990,12990,0
20240514,122200,399378850,12990,12990,12990,12990,103
20240514,122100,398040880,12990,12990,12990,12990,413
20240514,122000,392676010,12990,13000,13000,12990,33
20240514,121900,392247040,13000,13000,13000,13000,49
20240514,121800,391610040,13000,13000,13000,12990,9
20240514,121700,391493070,13000,13000,13000,13000,3
20240514,121600,391454070,13000,13000,13000,13000,0
20240514,121500,391454070,13000,13000,13000,13000,1
20240514,121400,391441070,13000,13000,13000,13000,3
20240514,121300,391402070,13000,13000,13000,13000,0
20240514,121200,391402070,13000,13000,13000,13000,6
20240514,121100,391324070,13000,13000,13000,13000,14
20240514,121000,391142070,13000,13000,13000,13000,4
20240514,120900,391090070,13010,13010,13010,13010,53
20240514,120800,390400540,13020,13020,13020,13020,0
20240514,120700,390400540,13020,13020,13020,13020,0
20240514,120600,390400540,13020,13020,13020,13020,0
20240514,120500,390400540,13020,13020,13020,13020,10
20240514,120400,390270340,13030,13030,13030,13030,1
20240514,120300,390257310,13030,13030,13030,13030,39
20240514,120200,389749140,13030,13030,13030,13030,1
20240514,120100,389736110,13030,13030,13030,13030,0
20240514,120000,389736110,13030,13030,13030,13030,847
20240514,115900,378699700,13030,13030,13030,13030,0
20240514,115800,378699700,13030,13030,13030,13030,0
20240514,115700,378699700,13030,13030,13030,13030,0
20240514,115600,378699700,13030,13030,13030,13030,10
20240514,115500,378569400,13050,13050,13050,13050,0
20240514,115400,378569400,13050,13050,13050,13050,0
20240514,115300,378569400,13050,13050,13050,13050,0
20240514,115200,378569400,13050,13050,13050,13050,0
20240514,115100,378569400,13050,13050,13050,13050,2
20240514,115000,378543300,13000,13000,13000,13000,0
20240514,114900,378543300,13000,13000,13000,13000,0
20240514,114800,378543300,13000,13000,13000,13000,300
20240514,114700,374643300,13000,13000,13000,13000,0
20240514,114600,374643300,13000,13000,13000,13000,0
20240514,114500,374643300,13000,13000,13000,13000,0
20240514,114400,374643300,13000,13000,13000,13000,1
20240514,114300,374630300,13000,13090,13090,13000,992
20240514,114200,361717500,13100,13100,13100,13100,0
20240514,114100,361717500,13100,13100,13100,13100,100
20240514,114000,360407500,13090,13090,13090,13090,1
20240514,113900,360394410,13090,13090,13090,13090,0
20240514,113800,360394410,13090,13060,13090,13060,30
20240514,113700,360002010,13060,13060,13060,13060,0
20240514,113600,360002010,13060,13060,13060,13060,0
20240514,113500,360002010,13060,13060,13060,13060,0
20240514,113400,360002010,13060,13060,13060,13060,0
20240514,113300,360002010,13060,13060,13060,13060,0
20240514,113200,360002010,13060,13090,13090,13060,22
20240514,113100,359714620,13090,13090,13090,13090,7
20240514,113000,359622990,13090,13090,13090,13090,40
20240514,112900,359099390,13090,13090,13090,13090,0
20240514,112800,359099390,13090,13090,13090,13090,0
20240514,112700,359099390,13090,13100,13100,13090,667
20240514,112600,350361850,13110,13110,13110,13110,2
20240514,112500,350335630,13100,13100,13100,13100,31
20240514,112400,349929530,13100,13100,13100,13100,1
20240514,112300,349916430,13100,13100,13100,13100,5
20240514,112200,349850930,13090,13090,13090,13090,20
20240514,112100,349589130,13090,13090,13090,13090,157
20240514,112000,347534000,13090,13090,13090,13090,0
20240514,111900,347534000,13090,13090,13090,13090,3
20240514,111800,347494730,13080,13080,13080,13080,90
20240514,111700,346317530,13070,13080,13080,13070,201
20240514,111600,343688460,13070,13060,13070,13060,300
20240514,111500,339768460,13050,13050,13050,13050,14
20240514,111400,339585760,13050,13050,13050,13050,35
20240514,111300,339129010,13030,13030,13030,13030,1
20240514,111200,339115980,13080,13080,13080,13080,0
20240514,111100,339115980,13080,13080,13080,13080,0
20240514,111000,339115980,13080,13060,13080,13060,100
20240514,110900,337808780,13010,13010,13010,13010,0
20240514,110800,337808780,13010,13010,13010,13010,0
20240514,110700,337808780,13010,13010,13010,13010,9
20240514,110600,337691690,13010,13010,13010,13010,0
20240514,110500,337691690,13010,13010,13010,13010,0
20240514,110400,337691690,13010,13010,13010,13010,3
20240514,110300,337652660,13010,13050,13050,13010,13
20240514,110200,337483130,13000,13010,13010,13000,100
20240514,110100,336182610,13010,13010,13010,13010,150
20240514,110000,334231110,13010,13010,13010,13010,0
20240514,105900,334231110,13010,13010,13010,13010,22
20240514,105800,333944890,13020,13020,13020,13020,100
20240514,105700,332642890,13010,13020,13020,13010,435
20240514,105600,326982970,13020,13020,13020,13020,3
20240514,105500,326943910,13020,13020,13020,13020,300
20240514,105400,323037910,13030,13030,13030,13030,22
20240514,105300,322751250,13040,13040,13040,13040,0
20240514,105200,322751250,13040,13040,13040,13040,1
20240514,105100,322738210,13010,13010,13010,13010,116
20240514,105000,321229050,13020,13030,13030,13020,104
20240514,104900,319874770,13020,13020,13020,13020,0
20240514,104800,319874770,13020,13050,13050,13020,10
20240514,104700,319744500,13020,13020,13020,13020,0
20240514,104600,319744500,13020,13020,13020,13020,0
20240514,104500,319744500,13020,13020,13020,13020,0
20240514,104400,319744500,13020,13020,13020,13020,0
20240514,104300,319744500,13020,13020,13020,13020,0
20240514,104200,319744500,13020,13020,13020,13020,0
20240514,104100,319744500,13020,13020,13020,13020,0
20240514,104000,319744500,13020,13020,13020,13020,0
20240514,103900,319744500,13020,13030,13030,13020,144
20240514,103800,317868600,13010,13010,13010,13010,0
20240514,103700,317868600,13010,13010,13010,13010,1
20240514,103600,317855590,13100,13100,13100,13100,0
20240514,103500,317855590,13100,13100,13100,13100,0
20240514,103400,317855590,13100,13100,13100,13100,0
20240514,103300,317855590,13100,13100,13100,13100,2
20240514,103200,317829390,13100,13100,13100,13100,0
20240514,103100,317829390,13100,13050,13100,13010,180
20240514,103000,315478220,13060,13060,13060,13060,5
20240514,102900,315412920,13060,13060,13060,13060,100
20240514,102800,314106920,13060,13060,13060,13060,0
20240514,102700,314106920,13060,13060,13060,13060,0
20240514,102600,314106920,13060,13060,13060,13060,0
20240514,102500,314106920,13060,13060,13060,13060,0
20240514,102400,314106920,13060,13060,13060,13060,0
20240514,102300,314106920,13060,13060,13060,13060,77
20240514,102200,313101300,13060,13070,13070,13060,531
20240514,102100,306161690,13120,13120,13120,13120,0
20240514,102000,306161690,13120,13120,13120,13120,0
20240514,101900,306161690,13120,13120,13120,13120,0
20240514,101800,306161690,13120,13120,13120,13120,1
20240514,101700,306148570,13120,13120,13120,13120,0
20240514,101600,306148570,13120,13120,13120,13120,14
20240514,101500,305964890,13120,13120,13120,13120,0
20240514,101400,305964890,13120,13120,13120,13120,1
20240514,101300,305951770,13100,13100,13100,13100,71
20240514,101200,305021670,13100,13100,13100,13100,0
20240514,101100,305021670,13100,13100,13100,13100,0
20240514,101000,305021670,13100,13100,13100,13100,0
20240514,100900,305021670,13100,13100,13100,13100,20
20240514,100800,304759670,13100,13100,13100,13100,0
20240514,100700,304759670,13100,13100,13100,13100,0
20240514,100600,304759670,13100,13100,13100,13100,39
20240514,100500,304248770,13130,13130,13130,13130,0
20240514,100400,304248770,13130,13130,13130,13130,1
20240514,100300,304235640,13130,13130,13130,13130,9
20240514,100200,304117470,13130,13130,13130,13130,0
20240514,100100,304117470,13130,13120,13130,13120,101
20240514,100000,302791590,13120,13120,13120,13120,10
20240514,095900,302660390,13120,13090,13120,13090,112
20240514,095800,301194100,13090,13080,13090,13080,11
20240514,095700,301050130,13080,13060,13080,13060,19
20240514,095600,300801970,13050,13050,13050,13050,9
20240514,095500,300684520,13050,13000,13050,13000,23
20240514,095400,300384920,13000,13050,13050,13000,1053
20240514,095300,286673130,13040,13080,13080,13040,1328
20240514,095200,269345230,13060,13060,13080,13060,93
20240514,095100,268130630,13080,13060,13080,13060,32
20240514,095000,267712530,13060,13060,13090,13060,18
20240514,094900,267477090,13070,13100,13100,13070,793
20240514,094800,257091920,13120,13110,13120,13110,193
20240514,094700,254561600,13130,13120,13130,13120,35
20240514,094600,254102300,13120,13130,13130,13120,112
20240514,094500,252631750,13150,13150,13150,13150,0
20240514,094400,252631750,13150,13120,13150,13120,12
20240514,094300,252473980,13160,13120,13160,13120,630
20240514,094200,244190260,13120,13150,13150,13120,189
20240514,094100,241710280,13160,13160,13160,13160,0
20240514,094000,241710280,13160,13160,13160,13160,12
20240514,093900,241552360,13160,13150,13160,13150,233
20240514,093800,238486900,13140,13130,13140,13130,111
20240514,093700,237029250,13120,13120,13120,13120,31
20240514,093600,236622530,13100,13110,13120,13070,433
20240514,093500,230950760,13110,13110,13110,13110,10
20240514,093400,230819660,13110,13110,13110,13110,1528
20240514,093300,210787580,13110,13090,13110,13090,311
20240514,093200,206716370,13090,13070,13090,13050,46
20240514,093100,206115370,13100,13100,13100,13100,21
20240514,093000,205840270,13110,13110,13110,13110,0
20240514,092900,205840270,13110,13110,13110,13110,10
20240514,092800,205709170,13070,13070,13070,13070,14
20240514,092700,205526190,13070,13080,13080,13070,23
20240514,092600,205225460,13080,13090,13090,13080,55
20240514,092500,204506050,13090,13110,13110,13090,33
20240514,092400,204073820,13110,13100,13110,13100,24
20240514,092300,203759330,13110,13110,13110,13110,0
20240514,092200,203759330,13110,13100,13110,13100,48
20240514,092100,203130420,13100,13090,13100,13090,236
20240514,092000,200040670,13090,13040,13090,13040,19
20240514,091900,199792360,12920,13090,13100,12920,1123
20240514,091800,185201460,13090,13040,13090,13040,106
20240514,091700,183818720,13040,13040,13090,13040,62
20240514,091600,183009690,13090,13090,13090,13090,10
20240514,091500,182878790,13100,13100,13100,13100,0
20240514,091400,182878790,13100,13100,13100,13100,17
20240514,091300,182656090,13100,13100,13100,13020,29
20240514,091200,182276990,13120,13120,13120,13120,0
20240514,091100,182276990,13120,13080,13130,13080,1228
20240514,091000,166190750,13010,13080,13080,13010,53
20240514,090900,165500450,13010,13100,13100,13010,81
20240514,090800,164439580,13090,13080,13100,13080,1332
20240514,090700,147002170,13080,13010,13080,13000,1247
20240514,090600,130714120,13000,12950,13000,12950,76
20240514,090500,129727290,12940,12900,12940,12900,947
20240514,090400,117500230,12900,12810,12900,12810,373
20240514,090300,112721200,12810,12900,12910,12810,112
20240514,090200,111281690,12900,12810,12910,12760,2017
20240514,090100,85368510,12800,12740,12800,12730,337
20240514,090000,81063420,12740,12650,12910,12650,6400