KissMeData/220180/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,203900,451573405,4150,4150,4150,4150,4901
20240513,203800,451573405,4150,4150,4150,4150,0
20240513,203700,451573405,4150,4150,4150,4150,0
20240513,203600,451573405,4150,4150,4150,4150,0
20240513,203500,451573405,4150,4150,4150,4150,0
20240513,203400,451573405,4150,4150,4150,4150,0
20240513,203300,451573405,4150,4150,4150,4150,0
20240513,203200,451573405,4150,4150,4150,4150,0
20240513,203100,451573405,4150,4150,4150,4150,0
20240513,203000,451573405,4150,4150,4150,4150,0
20240513,202900,451573405,4150,4150,4150,4150,0
20240513,202800,451573405,4150,4150,4150,4150,0
20240513,202700,451573405,4150,4150,4150,4150,0
20240513,202600,451573405,4150,4150,4150,4150,0
20240513,202500,451573405,4150,4150,4150,4150,0
20240513,202400,451573405,4150,4150,4150,4150,0
20240513,202300,451573405,4150,4150,4150,4150,0
20240513,202200,451573405,4150,4150,4150,4150,0
20240513,202100,451573405,4150,4150,4150,4150,0
20240513,202000,451573405,4150,4150,4150,4150,0
20240513,201900,451573405,4150,4150,4150,4150,0
20240513,201800,451573405,4150,4150,4150,4150,0
20240513,201700,451573405,4150,4150,4150,4150,0
20240513,201600,451573405,4150,4150,4150,4150,0
20240513,201500,451573405,4150,4150,4150,4150,0
20240513,201400,451573405,4150,4150,4150,4150,0
20240513,201300,451573405,4150,4150,4150,4150,0
20240513,201200,451573405,4150,4150,4150,4150,0
20240513,201100,451573405,4150,4150,4150,4150,0
20240513,201000,451573405,4150,4150,4150,4150,0
20240513,200900,451573405,4150,4150,4150,4150,4901
20240513,200800,451573405,4150,4150,4150,4150,0
20240513,200700,451573405,4150,4150,4150,4150,0
20240513,200600,451573405,4150,4150,4150,4150,0
20240513,200500,451573405,4150,4150,4150,4150,0
20240513,200400,451573405,4150,4150,4150,4150,0
20240513,200300,451573405,4150,4150,4150,4150,0
20240513,200200,451573405,4150,4150,4150,4150,0
20240513,200100,451573405,4150,4150,4150,4150,0
20240513,200000,451573405,4150,4150,4150,4150,0
20240513,195900,451573405,4150,4150,4150,4150,0
20240513,195800,451573405,4150,4150,4150,4150,0
20240513,195700,451573405,4150,4150,4150,4150,0
20240513,195600,451573405,4150,4150,4150,4150,0
20240513,195500,451573405,4150,4150,4150,4150,0
20240513,195400,451573405,4150,4150,4150,4150,0
20240513,195300,451573405,4150,4150,4150,4150,0
20240513,195200,451573405,4150,4150,4150,4150,0
20240513,195100,451573405,4150,4150,4150,4150,0
20240513,195000,451573405,4150,4150,4150,4150,0
20240513,194900,451573405,4150,4150,4150,4150,0
20240513,194800,451573405,4150,4150,4150,4150,0
20240513,194700,451573405,4150,4150,4150,4150,0
20240513,194600,451573405,4150,4150,4150,4150,0
20240513,194500,451573405,4150,4150,4150,4150,0
20240513,194400,451573405,4150,4150,4150,4150,0
20240513,194300,451573405,4150,4150,4150,4150,0
20240513,194200,451573405,4150,4150,4150,4150,0
20240513,194100,451573405,4150,4150,4150,4150,0
20240513,194000,451573405,4150,4150,4150,4150,0
20240513,193900,451573405,4150,4150,4150,4150,4901
20240513,193800,451573405,4150,4150,4150,4150,0
20240513,193700,451573405,4150,4150,4150,4150,0
20240513,193600,451573405,4150,4150,4150,4150,0
20240513,193500,451573405,4150,4150,4150,4150,0
20240513,193400,451573405,4150,4150,4150,4150,0
20240513,193300,451573405,4150,4150,4150,4150,0
20240513,193200,451573405,4150,4150,4150,4150,0
20240513,193100,451573405,4150,4150,4150,4150,0
20240513,193000,451573405,4150,4150,4150,4150,0
20240513,192900,451573405,4150,4150,4150,4150,0
20240513,192800,451573405,4150,4150,4150,4150,0
20240513,192700,451573405,4150,4150,4150,4150,0
20240513,192600,451573405,4150,4150,4150,4150,0
20240513,192500,451573405,4150,4150,4150,4150,0
20240513,192400,451573405,4150,4150,4150,4150,0
20240513,192300,451573405,4150,4150,4150,4150,0
20240513,192200,451573405,4150,4150,4150,4150,0
20240513,192100,451573405,4150,4150,4150,4150,0
20240513,192000,451573405,4150,4150,4150,4150,0
20240513,191900,451573405,4150,4150,4150,4150,0
20240513,191800,451573405,4150,4150,4150,4150,0
20240513,191700,451573405,4150,4150,4150,4150,0
20240513,191600,451573405,4150,4150,4150,4150,0
20240513,191500,451573405,4150,4150,4150,4150,0
20240513,191400,451573405,4150,4150,4150,4150,0
20240513,191300,451573405,4150,4150,4150,4150,0
20240513,191200,451573405,4150,4150,4150,4150,0
20240513,191100,451573405,4150,4150,4150,4150,0
20240513,191000,451573405,4150,4150,4150,4150,0
20240513,190900,451573405,4150,4150,4150,4150,4901
20240513,190800,451573405,4150,4150,4150,4150,0
20240513,190700,451573405,4150,4150,4150,4150,0
20240513,190600,451573405,4150,4150,4150,4150,0
20240513,190500,451573405,4150,4150,4150,4150,0
20240513,190400,451573405,4150,4150,4150,4150,0
20240513,190300,451573405,4150,4150,4150,4150,0
20240513,190200,451573405,4150,4150,4150,4150,0
20240513,190100,451573405,4150,4150,4150,4150,0
20240513,190000,451573405,4150,4150,4150,4150,0
20240513,185900,451573405,4150,4150,4150,4150,0
20240513,185800,451573405,4150,4150,4150,4150,0
20240513,185700,451573405,4150,4150,4150,4150,0
20240513,185600,451573405,4150,4150,4150,4150,0
20240513,185500,451573405,4150,4150,4150,4150,0
20240513,185400,451573405,4150,4150,4150,4150,0
20240513,185300,451573405,4150,4150,4150,4150,0
20240513,185200,451573405,4150,4150,4150,4150,0
20240513,185100,451573405,4150,4150,4150,4150,0
20240513,185000,451573405,4150,4150,4150,4150,0
20240513,184900,451573405,4150,4150,4150,4150,0
20240513,184800,451573405,4150,4150,4150,4150,0
20240513,184700,451573405,4150,4150,4150,4150,0
20240513,184600,451573405,4150,4150,4150,4150,0
20240513,184500,451573405,4150,4150,4150,4150,0
20240513,184400,451573405,4150,4150,4150,4150,0
20240513,184300,451573405,4150,4150,4150,4150,0
20240513,184200,451573405,4150,4150,4150,4150,0
20240513,184100,451573405,4150,4150,4150,4150,0
20240513,184000,451573405,4150,4150,4150,4150,0
20240513,183900,451573405,4150,4150,4150,4150,4901
20240513,183800,451573405,4150,4150,4150,4150,0
20240513,183700,451573405,4150,4150,4150,4150,0
20240513,183600,451573405,4150,4150,4150,4150,0
20240513,183500,451573405,4150,4150,4150,4150,0
20240513,183400,451573405,4150,4150,4150,4150,0
20240513,183300,451573405,4150,4150,4150,4150,0
20240513,183200,451573405,4150,4150,4150,4150,0
20240513,183100,451573405,4150,4150,4150,4150,0
20240513,183000,451573405,4150,4150,4150,4150,0
20240513,182900,451573405,4150,4150,4150,4150,0
20240513,182800,451573405,4150,4150,4150,4150,0
20240513,182700,451573405,4150,4150,4150,4150,0
20240513,182600,451573405,4150,4150,4150,4150,0
20240513,182500,451573405,4150,4150,4150,4150,0
20240513,182400,451573405,4150,4150,4150,4150,0
20240513,182300,451573405,4150,4150,4150,4150,0
20240513,182200,451573405,4150,4150,4150,4150,0
20240513,182100,451573405,4150,4150,4150,4150,0
20240513,182000,451573405,4150,4150,4150,4150,0
20240513,181900,451573405,4150,4150,4150,4150,0
20240513,181800,451573405,4150,4150,4150,4150,0
20240513,181700,451573405,4150,4150,4150,4150,0
20240513,181600,451573405,4150,4150,4150,4150,0
20240513,181500,451573405,4150,4150,4150,4150,0
20240513,181400,451573405,4150,4150,4150,4150,0
20240513,181300,451573405,4150,4150,4150,4150,0
20240513,181200,451573405,4150,4150,4150,4150,0
20240513,181100,451573405,4150,4150,4150,4150,0
20240513,181000,451573405,4150,4150,4150,4150,0
20240513,180900,451573405,4150,4150,4150,4150,4901
20240513,180800,451573405,4150,4150,4150,4150,0
20240513,180700,451573405,4150,4150,4150,4150,0
20240513,180600,451573405,4150,4150,4150,4150,0
20240513,180500,451573405,4150,4150,4150,4150,0
20240513,180400,451573405,4150,4150,4150,4150,0
20240513,180300,451573405,4150,4150,4150,4150,0
20240513,180200,451573405,4150,4150,4150,4150,0
20240513,180100,451573405,4150,4150,4150,4150,0
20240513,180000,451573405,4150,4150,4150,4150,0
20240513,175900,451573405,4150,4150,4150,4150,0
20240513,175800,451573405,4150,4150,4150,4150,0
20240513,175700,451573405,4150,4150,4150,4150,0
20240513,175600,451573405,4150,4150,4150,4150,0
20240513,175500,451573405,4150,4150,4150,4150,0
20240513,175400,451573405,4150,4150,4150,4150,0
20240513,175300,451573405,4150,4150,4150,4150,0
20240513,175200,451573405,4150,4150,4150,4150,0
20240513,175100,451573405,4150,4150,4150,4150,0
20240513,175000,451573405,4150,4150,4150,4150,0
20240513,174900,451573405,4150,4150,4150,4150,0
20240513,174800,451573405,4150,4150,4150,4150,0
20240513,174700,451573405,4150,4150,4150,4150,0
20240513,174600,451573405,4150,4150,4150,4150,0
20240513,174500,451573405,4150,4150,4150,4150,0
20240513,174400,451573405,4150,4150,4150,4150,0
20240513,174300,451573405,4150,4150,4150,4150,0
20240513,174200,451573405,4150,4150,4150,4150,0
20240513,174100,451573405,4150,4150,4150,4150,0
20240513,174000,451573405,4150,4150,4150,4150,0
20240513,173900,451573405,4150,4150,4150,4150,4901
20240513,173800,451573405,4150,4150,4150,4150,0
20240513,173700,451573405,4150,4150,4150,4150,0
20240513,173600,451573405,4150,4150,4150,4150,0
20240513,173500,451573405,4150,4150,4150,4150,0
20240513,173400,451573405,4150,4150,4150,4150,0
20240513,173300,451573405,4150,4150,4150,4150,0
20240513,173200,451573405,4150,4150,4150,4150,0
20240513,173100,451573405,4150,4150,4150,4150,0
20240513,173000,451573405,4150,4150,4150,4150,0
20240513,172900,451573405,4150,4150,4150,4150,0
20240513,172800,451573405,4150,4150,4150,4150,0
20240513,172700,451573405,4150,4150,4150,4150,0
20240513,172600,451573405,4150,4150,4150,4150,0
20240513,172500,451573405,4150,4150,4150,4150,0
20240513,172400,451573405,4150,4150,4150,4150,0
20240513,172300,451573405,4150,4150,4150,4150,0
20240513,172200,451573405,4150,4150,4150,4150,0
20240513,172100,451573405,4150,4150,4150,4150,0
20240513,172000,451573405,4150,4150,4150,4150,0
20240513,171900,451573405,4150,4150,4150,4150,0
20240513,171800,451573405,4150,4150,4150,4150,0
20240513,171700,451573405,4150,4150,4150,4150,0
20240513,171600,451573405,4150,4150,4150,4150,0
20240513,171500,451573405,4150,4150,4150,4150,0
20240513,171400,451573405,4150,4150,4150,4150,0
20240513,171300,451573405,4150,4150,4150,4150,0
20240513,171200,451573405,4150,4150,4150,4150,0
20240513,171100,451573405,4150,4150,4150,4150,0
20240513,171000,451573405,4150,4150,4150,4150,0
20240513,170900,451573405,4150,4150,4150,4150,4901
20240513,170800,451573405,4150,4150,4150,4150,0
20240513,170700,451573405,4150,4150,4150,4150,0
20240513,170600,451573405,4150,4150,4150,4150,0
20240513,170500,451573405,4150,4150,4150,4150,0
20240513,170400,451573405,4150,4150,4150,4150,0
20240513,170300,451573405,4150,4150,4150,4150,0
20240513,170200,451573405,4150,4150,4150,4150,0
20240513,170100,451573405,4150,4150,4150,4150,0
20240513,170000,451573405,4150,4150,4150,4150,0
20240513,165900,451573405,4150,4150,4150,4150,0
20240513,165800,451573405,4150,4150,4150,4150,0
20240513,165700,451573405,4150,4150,4150,4150,0
20240513,165600,451573405,4150,4150,4150,4150,0
20240513,165500,451573405,4150,4150,4150,4150,0
20240513,165400,451573405,4150,4150,4150,4150,0
20240513,165300,451573405,4150,4150,4150,4150,0
20240513,165200,451573405,4150,4150,4150,4150,0
20240513,165100,451573405,4150,4150,4150,4150,0
20240513,165000,451573405,4150,4150,4150,4150,0
20240513,164900,451573405,4150,4150,4150,4150,0
20240513,164800,451573405,4150,4150,4150,4150,0
20240513,164700,451573405,4150,4150,4150,4150,0
20240513,164600,451573405,4150,4150,4150,4150,0
20240513,164500,451573405,4150,4150,4150,4150,0
20240513,164400,451573405,4150,4150,4150,4150,0
20240513,164300,451573405,4150,4150,4150,4150,0
20240513,164200,451573405,4150,4150,4150,4150,0
20240513,164100,451573405,4150,4150,4150,4150,0
20240513,164000,451573405,4150,4150,4150,4150,0
20240513,163900,451573405,4150,4150,4150,4150,4901
20240513,163800,451573405,4150,4150,4150,4150,0
20240513,163700,451573405,4150,4150,4150,4150,0
20240513,163600,451573405,4150,4150,4150,4150,0
20240513,163500,451573405,4150,4150,4150,4150,0
20240513,163400,451573405,4150,4150,4150,4150,0
20240513,163300,451573405,4150,4150,4150,4150,0
20240513,163200,451573405,4150,4150,4150,4150,0
20240513,163100,451573405,4150,4150,4150,4150,0
20240513,163000,451573405,4150,4150,4150,4150,0
20240513,162900,451573405,4150,4150,4150,4150,0
20240513,162800,451573405,4150,4150,4150,4150,0
20240513,162700,451573405,4150,4150,4150,4150,0
20240513,162600,451573405,4150,4150,4150,4150,0
20240513,162500,451573405,4150,4150,4150,4150,0
20240513,162400,451573405,4150,4150,4150,4150,0
20240513,162300,451573405,4150,4150,4150,4150,0
20240513,162200,451573405,4150,4150,4150,4150,0
20240513,162100,451573405,4150,4150,4150,4150,0
20240513,162000,451573405,4150,4150,4150,4150,0
20240513,161900,451573405,4150,4150,4150,4150,0
20240513,161800,451573405,4150,4150,4150,4150,0
20240513,161700,451573405,4150,4150,4150,4150,0
20240513,161600,451573405,4150,4150,4150,4150,0
20240513,161500,451573405,4150,4150,4150,4150,0
20240513,161400,451573405,4150,4150,4150,4150,0
20240513,161300,451573405,4150,4150,4150,4150,0
20240513,161200,451573405,4150,4150,4150,4150,0
20240513,161100,451573405,4150,4150,4150,4150,0
20240513,161000,451573405,4150,4150,4150,4150,0
20240513,160900,451573405,4150,4150,4150,4150,4901
20240513,160800,451573405,4150,4150,4150,4150,0
20240513,160700,451573405,4150,4150,4150,4150,0
20240513,160600,451573405,4150,4150,4150,4150,0
20240513,160500,451573405,4150,4150,4150,4150,0
20240513,160400,451573405,4150,4150,4150,4150,0
20240513,160300,451573405,4150,4150,4150,4150,0
20240513,160200,451573405,4150,4150,4150,4150,0
20240513,160100,451573405,4150,4150,4150,4150,0
20240513,160000,451573405,4150,4150,4150,4150,0
20240513,155900,451573405,4150,4150,4150,4150,0
20240513,155800,451573405,4150,4150,4150,4150,0
20240513,155700,451573405,4150,4150,4150,4150,0
20240513,155600,451573405,4150,4150,4150,4150,0
20240513,155500,451573405,4150,4150,4150,4150,0
20240513,155400,451573405,4150,4150,4150,4150,0
20240513,155300,451573405,4150,4150,4150,4150,0
20240513,155200,451573405,4150,4150,4150,4150,0
20240513,155100,451573405,4150,4150,4150,4150,0
20240513,155000,451573405,4150,4150,4150,4150,0
20240513,154900,451573405,4150,4150,4150,4150,0
20240513,154800,451573405,4150,4150,4150,4150,0
20240513,154700,451573405,4150,4150,4150,4150,0
20240513,154600,451573405,4150,4150,4150,4150,0
20240513,154500,451573405,4150,4150,4150,4150,0
20240513,154400,451573405,4150,4150,4150,4150,0
20240513,154300,451573405,4150,4150,4150,4150,0
20240513,154200,451573405,4150,4150,4150,4150,0
20240513,154100,451573405,4150,4150,4150,4150,0
20240513,154000,451573405,4150,4150,4150,4150,0
20240513,153900,451573405,4150,4150,4150,4150,4901
20240513,153800,451573405,4150,4150,4150,4150,0
20240513,153700,451573405,4150,4150,4150,4150,0
20240513,153600,451573405,4150,4150,4150,4150,0
20240513,153500,451573405,4150,4150,4150,4150,0
20240513,153400,451573405,4150,4150,4150,4150,0
20240513,153300,451573405,4150,4150,4150,4150,0
20240513,153200,451573405,4150,4150,4150,4150,0
20240513,153100,451573405,4150,4150,4150,4150,0
20240513,153000,451573405,4150,4150,4150,4150,4901
20240513,152900,431234255,4150,4150,4150,4150,0
20240513,152800,431234255,4150,4150,4150,4150,0
20240513,152700,431234255,4150,4150,4150,4150,0
20240513,152600,431234255,4150,4150,4150,4150,0
20240513,152500,431234255,4150,4150,4150,4150,0
20240513,152400,431234255,4150,4150,4150,4150,0
20240513,152300,431234255,4150,4150,4150,4150,0
20240513,152200,431234255,4150,4150,4150,4150,0
20240513,152100,431234255,4150,4150,4150,4150,0
20240513,152000,431234255,4150,4150,4150,4150,0
20240513,151900,431234255,4150,4155,4155,4150,285
20240513,151800,430051255,4145,4155,4155,4145,1316
20240513,151700,424595385,4155,4155,4155,4155,0
20240513,151600,424595385,4155,4145,4155,4145,18
20240513,151500,424520685,4155,4155,4155,4155,1
20240513,151400,424516530,4145,4160,4160,4145,1449
20240513,151300,418510410,4145,4145,4145,4145,0
20240513,151200,418510410,4145,4145,4145,4145,309
20240513,151100,417229605,4145,4145,4145,4145,0
20240513,151000,417229605,4145,4145,4145,4145,106
20240513,150900,416790235,4145,4155,4155,4145,24
20240513,150800,416690735,4165,4155,4165,4155,1154
20240513,150700,411890720,4140,4140,4140,4140,499
20240513,150600,409824860,4140,4140,4140,4140,7
20240513,150500,409795880,4155,4150,4155,4145,25
20240513,150400,409692105,4150,4150,4150,4150,1
20240513,150300,409687955,4145,4155,4155,4145,63
20240513,150200,409426795,4155,4155,4155,4155,957
20240513,150100,405450460,4150,4140,4150,4140,4969
20240513,150000,384843220,4140,4140,4140,4140,20
20240513,145900,384760420,4140,4140,4140,4140,0
20240513,145800,384760420,4140,4140,4140,4140,100
20240513,145700,384346420,4140,4140,4140,4140,0
20240513,145600,384346420,4140,4140,4140,4140,5
20240513,145500,384325720,4135,4135,4135,4135,0
20240513,145400,384325720,4135,4135,4135,4135,0
20240513,145300,384325720,4135,4135,4135,4135,0
20240513,145200,384325720,4135,4135,4135,4135,0
20240513,145100,384325720,4135,4135,4135,4135,337
20240513,145000,382932225,4140,4140,4140,4140,0
20240513,144900,382932225,4140,4140,4140,4140,50
20240513,144800,382725225,4140,4140,4140,4140,0
20240513,144700,382725225,4140,4140,4140,4140,0
20240513,144600,382725225,4140,4140,4140,4140,0
20240513,144500,382725225,4140,4140,4140,4140,0
20240513,144400,382725225,4140,4140,4140,4140,0
20240513,144300,382725225,4140,4140,4140,4140,204
20240513,144200,381880665,4140,4140,4140,4140,94
20240513,144100,381491505,4140,4140,4140,4140,1185
20240513,144000,376585605,4135,4130,4135,4130,2488
20240513,143900,366304345,4115,4115,4115,4115,0
20240513,143800,366304345,4115,4115,4115,4115,107
20240513,143700,365864040,4125,4125,4125,4125,500
20240513,143600,363801540,4130,4130,4130,4130,0
20240513,143500,363801540,4130,4130,4130,4130,0
20240513,143400,363801540,4130,4130,4130,4130,0
20240513,143300,363801540,4130,4130,4130,4130,0
20240513,143200,363801540,4130,4130,4130,4130,0
20240513,143100,363801540,4130,4130,4130,4130,0
20240513,143000,363801540,4130,4130,4130,4130,0
20240513,142900,363801540,4130,4130,4130,4130,0
20240513,142800,363801540,4130,4130,4130,4130,4
20240513,142700,363785020,4130,4130,4130,4130,0
20240513,142600,363785020,4130,4130,4130,4130,0
20240513,142500,363785020,4130,4130,4130,4130,1
20240513,142400,363780890,4130,4130,4130,4130,0
20240513,142300,363780890,4130,4130,4130,4130,0
20240513,142200,363780890,4130,4130,4130,4130,0
20240513,142100,363780890,4130,4110,4130,4110,39
20240513,142000,363620580,4130,4130,4130,4130,10
20240513,141900,363579280,4130,4130,4130,4130,10
20240513,141800,363537980,4130,4130,4130,4130,2850
20240513,141700,351767480,4130,4130,4130,4130,0
20240513,141600,351767480,4130,4130,4130,4130,0
20240513,141500,351767480,4130,4130,4130,4130,0
20240513,141400,351767480,4130,4130,4130,4130,0
20240513,141300,351767480,4130,4110,4130,4110,101
20240513,141200,351352350,4110,4110,4110,4110,103
20240513,141100,350929020,4135,4135,4135,4135,0
20240513,141000,350929020,4135,4135,4135,4135,0
20240513,140900,350929020,4135,4135,4135,4135,0
20240513,140800,350929020,4135,4135,4135,4135,0
20240513,140700,350929020,4135,4135,4135,4135,0
20240513,140600,350929020,4135,4135,4135,4135,0
20240513,140500,350929020,4135,4110,4135,4110,4
20240513,140400,350912535,4135,4135,4135,4135,0
20240513,140300,350912535,4135,4135,4135,4135,0
20240513,140200,350912535,4135,4135,4135,4135,0
20240513,140100,350912535,4135,4135,4135,4135,0
20240513,140000,350912535,4135,4135,4135,4135,0
20240513,135900,350912535,4135,4135,4135,4135,1
20240513,135800,350908400,4110,4110,4110,4110,1
20240513,135700,350904290,4135,4110,4135,4110,21
20240513,135600,350817935,4130,4130,4130,4130,0
20240513,135500,350817935,4130,4130,4130,4130,0
20240513,135400,350817935,4130,4130,4130,4130,10
20240513,135300,350776635,4135,4135,4135,4135,0
20240513,135200,350776635,4135,4135,4135,4135,0
20240513,135100,350776635,4135,4135,4135,4135,0
20240513,135000,350776635,4135,4135,4135,4135,1
20240513,134900,350772500,4130,4130,4130,4130,2165
20240513,134800,341831050,4130,4125,4130,4125,2
20240513,134700,341822795,4120,4110,4120,4110,3
20240513,134600,341810450,4130,4120,4130,4120,4
20240513,134500,341793950,4115,4115,4120,4115,1067
20240513,134400,337397920,4110,4110,4110,4110,0
20240513,134300,337397920,4110,4125,4125,4110,2
20240513,134200,337389685,4110,4110,4110,4110,0
20240513,134100,337389685,4110,4110,4110,4110,24
20240513,134000,337291045,4110,4110,4110,4110,0
20240513,133900,337291045,4110,4110,4110,4110,0
20240513,133800,337291045,4110,4110,4110,4110,0
20240513,133700,337291045,4110,4110,4110,4110,0
20240513,133600,337291045,4110,4110,4110,4110,0
20240513,133500,337291045,4110,4110,4110,4110,0
20240513,133400,337291045,4110,4110,4110,4110,50
20240513,133300,337085545,4105,4105,4105,4105,493
20240513,133200,335061780,4105,4105,4105,4105,0
20240513,133100,335061780,4105,4105,4105,4105,0
20240513,133000,335061780,4105,4105,4105,4105,243
20240513,132900,334064265,4100,4100,4100,4100,0
20240513,132800,334064265,4100,4100,4100,4100,33
20240513,132700,333928965,4100,4100,4100,4100,514
20240513,132600,331821565,4100,4105,4105,4100,360
20240513,132500,330345245,4105,4125,4130,4105,405
20240513,132400,328681745,4120,4120,4120,4120,0
20240513,132300,328681745,4120,4120,4120,4120,0
20240513,132200,328681745,4120,4120,4120,4120,70
20240513,132100,328393345,4125,4125,4125,4125,0
20240513,132000,328393345,4125,4125,4125,4125,0
20240513,131900,328393345,4125,4125,4125,4125,21
20240513,131800,328306720,4130,4125,4130,4125,40
20240513,131700,328141620,4120,4120,4120,4120,10
20240513,131600,328100420,4140,4140,4140,4140,0
20240513,131500,328100420,4140,4140,4140,4140,0
20240513,131400,328100420,4140,4140,4140,4140,0
20240513,131300,328100420,4140,4140,4140,4140,1
20240513,131200,328096280,4140,4140,4140,4120,12
20240513,131100,328046620,4120,4120,4120,4120,0
20240513,131000,328046620,4120,4125,4125,4120,120
20240513,130900,327552120,4140,4140,4140,4140,0
20240513,130800,327552120,4140,4140,4140,4140,50
20240513,130700,327345120,4140,4140,4140,4140,300
20240513,130600,326103120,4140,4140,4140,4140,0
20240513,130500,326103120,4140,4130,4140,4130,333
20240513,130400,324726615,4115,4115,4115,4115,15
20240513,130300,324664890,4130,4140,4140,4115,224
20240513,130200,323737890,4140,4140,4140,4140,0
20240513,130100,323737890,4140,4140,4140,4140,0
20240513,130000,323737890,4140,4140,4140,4140,0
20240513,125900,323737890,4140,4140,4140,4140,262
20240513,125800,322653210,4140,4135,4140,4135,15
20240513,125700,322591180,4135,4135,4135,4135,0
20240513,125600,322591180,4135,4135,4135,4135,23
20240513,125500,322496075,4135,4125,4135,4125,1969
20240513,125400,314360660,4130,4130,4130,4130,0
20240513,125300,314360660,4130,4130,4130,4130,0
20240513,125200,314360660,4130,4125,4130,4125,243
20240513,125100,313357075,4130,4130,4130,4130,0
20240513,125000,313357075,4130,4130,4130,4130,0
20240513,124900,313357075,4130,4130,4130,4130,1
20240513,124800,313352945,4125,4120,4125,4120,433
20240513,124700,311568480,4120,4120,4120,4090,81
20240513,124600,311235480,4115,4115,4115,4115,0
20240513,124500,311235480,4115,4115,4115,4115,0
20240513,124400,311235480,4115,4100,4115,4100,2873
20240513,124300,299418185,4085,4085,4085,4085,0
20240513,124200,299418185,4085,4085,4085,4085,0
20240513,124100,299418185,4085,4085,4085,4085,0
20240513,124000,299418185,4085,4085,4085,4085,0
20240513,123900,299418185,4085,4085,4085,4085,0
20240513,123800,299418185,4085,4085,4085,4085,0
20240513,123700,299418185,4085,4085,4085,4085,0
20240513,123600,299418185,4085,4085,4085,4085,200
20240513,123500,298601185,4105,4105,4105,4105,0
20240513,123400,298601185,4105,4105,4105,4105,0
20240513,123300,298601185,4105,4100,4105,4100,515
20240513,123200,296489635,4095,4095,4095,4095,342
20240513,123100,295089145,4080,4080,4080,4080,345
20240513,123000,293681545,4100,4100,4100,4100,0
20240513,122900,293681545,4100,4100,4100,4100,0
20240513,122800,293681545,4100,4100,4100,4100,10
20240513,122700,293640545,4080,4080,4080,4080,1000
20240513,122600,289560545,4100,4100,4100,4100,0
20240513,122500,289560545,4100,4100,4100,4100,9
20240513,122400,289523645,4100,4100,4100,4100,1
20240513,122300,289519545,4085,4085,4085,4085,0
20240513,122200,289519545,4085,4085,4085,4085,1
20240513,122100,289515460,4095,4095,4095,4095,0
20240513,122000,289515460,4095,4095,4095,4095,0
20240513,121900,289515460,4095,4095,4095,4095,0
20240513,121800,289515460,4095,4095,4095,4095,0
20240513,121700,289515460,4095,4095,4095,4095,183
20240513,121600,288766075,4095,4095,4095,4095,4
20240513,121500,288749695,4100,4100,4100,4100,0
20240513,121400,288749695,4100,4100,4100,4100,0
20240513,121300,288749695,4100,4100,4100,4100,0
20240513,121200,288749695,4100,4100,4100,4100,10
20240513,121100,288708695,4095,4095,4095,4095,0
20240513,121000,288708695,4095,4095,4095,4095,313
20240513,120900,287426960,4090,4090,4090,4090,663
20240513,120800,284715290,4080,4080,4080,4080,0
20240513,120700,284715290,4080,4080,4080,4080,73
20240513,120600,284417450,4090,4090,4090,4090,0
20240513,120500,284417450,4090,4090,4090,4090,0
20240513,120400,284417450,4090,4090,4090,4090,0
20240513,120300,284417450,4090,4090,4090,4090,0
20240513,120200,284417450,4090,4090,4090,4090,10
20240513,120100,284376550,4090,4090,4090,4090,0
20240513,120000,284376550,4090,4090,4090,4090,0
20240513,115900,284376550,4090,4090,4090,4090,9
20240513,115800,284339740,4090,4090,4090,4090,0
20240513,115700,284339740,4090,4090,4090,4090,2
20240513,115600,284331560,4090,4090,4090,4090,0
20240513,115500,284331560,4090,4090,4090,4090,3
20240513,115400,284319290,4080,4080,4080,4080,0
20240513,115300,284319290,4080,4080,4080,4080,127
20240513,115200,283801130,4085,4085,4085,4085,0
20240513,115100,283801130,4085,4085,4085,4085,0
20240513,115000,283801130,4085,4085,4085,4085,0
20240513,114900,283801130,4085,4085,4085,4085,0
20240513,114800,283801130,4085,4085,4085,4085,244
20240513,114700,282804390,4080,4080,4080,4080,0
20240513,114600,282804390,4080,4080,4080,4080,510
20240513,114500,280723590,4080,4080,4080,4080,0
20240513,114400,280723590,4080,4080,4080,4080,30
20240513,114300,280601190,4080,4080,4080,4080,200
20240513,114200,279785190,4100,4100,4100,4100,0
20240513,114100,279785190,4100,4100,4100,4100,0
20240513,114000,279785190,4100,4100,4100,4100,0
20240513,113900,279785190,4100,4100,4100,4100,0
20240513,113800,279785190,4100,4100,4100,4100,0
20240513,113700,279785190,4100,4100,4100,4100,0
20240513,113600,279785190,4100,4100,4100,4100,0
20240513,113500,279785190,4100,4100,4100,4100,0
20240513,113400,279785190,4100,4100,4100,4100,0
20240513,113300,279785190,4100,4100,4100,4100,0
20240513,113200,279785190,4100,4100,4100,4100,0
20240513,113100,279785190,4100,4095,4100,4095,11
20240513,113000,279740140,4100,4100,4100,4100,0
20240513,112900,279740140,4100,4100,4100,4100,0
20240513,112800,279740140,4100,4100,4100,4100,0
20240513,112700,279740140,4100,4100,4100,4100,4
20240513,112600,279723740,4100,4100,4100,4100,3
20240513,112500,279711440,4070,4070,4070,4070,0
20240513,112400,279711440,4070,4070,4070,4070,0
20240513,112300,279711440,4070,4070,4070,4070,0
20240513,112200,279711440,4070,4070,4070,4070,0
20240513,112100,279711440,4070,4100,4100,4070,17
20240513,112000,279642010,4075,4075,4075,4075,10
20240513,111900,279601260,4100,4100,4100,4100,0
20240513,111800,279601260,4100,4100,4100,4100,100
20240513,111700,279191260,4100,4085,4100,4060,3679
20240513,111600,264134085,4085,4085,4085,4085,0
20240513,111500,264134085,4085,4070,4085,4070,6645
20240513,111400,237079600,4070,4070,4070,4070,0
20240513,111300,237079600,4070,4070,4070,4070,0
20240513,111200,237079600,4070,4070,4070,4070,0
20240513,111100,237079600,4070,4070,4070,4070,0
20240513,111000,237079600,4070,4070,4070,4070,0
20240513,110900,237079600,4070,4070,4070,4070,0
20240513,110800,237079600,4070,4070,4070,4070,0
20240513,110700,237079600,4070,4070,4070,4070,0
20240513,110600,237079600,4070,4070,4070,4070,0
20240513,110500,237079600,4070,4070,4070,4070,0
20240513,110400,237079600,4070,4070,4070,4070,0
20240513,110300,237079600,4070,4070,4070,4070,0
20240513,110200,237079600,4070,4070,4070,4070,0
20240513,110100,237079600,4070,4070,4070,4070,0
20240513,110000,237079600,4070,4070,4070,4070,0
20240513,105900,237079600,4070,4070,4070,4070,1
20240513,105800,237075530,4070,4070,4070,4070,1
20240513,105700,237071460,4060,4060,4060,4060,22
20240513,105600,236982140,4070,4070,4070,4070,0
20240513,105500,236982140,4070,4060,4070,4060,4
20240513,105400,236965890,4060,4060,4060,4060,0
20240513,105300,236965890,4060,4060,4060,4060,0
20240513,105200,236965890,4060,4060,4060,4060,497
20240513,105100,234948070,4060,4060,4060,4060,50
20240513,105000,234745070,4075,4075,4075,4075,0
20240513,104900,234745070,4075,4075,4075,4075,0
20240513,104800,234745070,4075,4075,4075,4075,0
20240513,104700,234745070,4075,4075,4075,4075,0
20240513,104600,234745070,4075,4075,4075,4075,0
20240513,104500,234745070,4075,4075,4075,4075,0
20240513,104400,234745070,4075,4075,4075,4075,0
20240513,104300,234745070,4075,4075,4075,4075,0
20240513,104200,234745070,4075,4075,4075,4075,0
20240513,104100,234745070,4075,4075,4075,4075,0
20240513,104000,234745070,4075,4075,4075,4075,0
20240513,103900,234745070,4075,4065,4075,4045,1936
20240513,103800,226875300,4065,4075,4075,4065,1001
20240513,103700,222806225,4070,4070,4075,4070,43
20240513,103600,222631210,4075,4070,4075,4070,32
20240513,103500,222500965,4070,4070,4070,4070,0
20240513,103400,222500965,4070,4065,4070,4065,4599
20240513,103300,203798035,4065,4065,4065,4065,0
20240513,103200,203798035,4065,4065,4065,4065,0
20240513,103100,203798035,4065,4065,4065,4065,0
20240513,103000,203798035,4065,4065,4065,4065,0
20240513,102900,203798035,4065,4065,4065,4065,0
20240513,102800,203798035,4065,4065,4065,4065,0
20240513,102700,203798035,4065,4040,4065,4040,61
20240513,102600,203551570,4070,4070,4070,4070,0
20240513,102500,203551570,4070,4070,4070,4070,0
20240513,102400,203551570,4070,4070,4070,4070,0
20240513,102300,203551570,4070,4070,4070,4070,100
20240513,102200,203144570,4040,4040,4040,4040,256
20240513,102100,202110330,4075,4075,4075,4075,0
20240513,102000,202110330,4075,4075,4075,4075,170
20240513,101900,201417580,4075,4075,4075,4075,1
20240513,101800,201413505,4070,4070,4070,4070,1015
20240513,101700,197282455,4070,4055,4070,4055,1300
20240513,101600,191998235,4060,4060,4060,4060,0
20240513,101500,191998235,4060,4035,4060,4025,25
20240513,101400,191897480,4065,4065,4065,4065,0
20240513,101300,191897480,4065,4065,4065,4065,0
20240513,101200,191897480,4065,4065,4065,4065,0
20240513,101100,191897480,4065,4060,4065,4060,5
20240513,101000,191877175,4060,4060,4060,4060,0
20240513,100900,191877175,4060,4060,4060,4060,1
20240513,100800,191873115,4060,4060,4060,4060,0
20240513,100700,191873115,4060,4060,4060,4060,0
20240513,100600,191873115,4060,4060,4060,4060,0
20240513,100500,191873115,4060,4060,4060,4060,0
20240513,100400,191873115,4060,4060,4060,4060,31
20240513,100300,191747255,4060,4060,4060,4060,0
20240513,100200,191747255,4060,4060,4060,4060,0
20240513,100100,191747255,4060,4055,4060,4055,6
20240513,100000,191722920,4060,4055,4060,4055,6
20240513,095900,191698585,4055,4050,4055,4050,1001
20240513,095800,187644530,4050,4050,4050,4050,0
20240513,095700,187644530,4050,4050,4050,4050,0
20240513,095600,187644530,4050,4050,4050,4050,0
20240513,095500,187644530,4050,4050,4050,4050,0
20240513,095400,187644530,4050,4050,4050,4050,0
20240513,095300,187644530,4050,4050,4050,4050,0
20240513,095200,187644530,4050,4050,4050,4050,0
20240513,095100,187644530,4050,4050,4050,4050,637
20240513,095000,185064680,4045,4045,4045,4045,500
20240513,094900,183042180,4045,4040,4045,4040,43
20240513,094800,182868455,4040,4040,4040,4040,1
20240513,094700,182864415,4020,4020,4020,4020,0
20240513,094600,182864415,4020,4020,4020,4020,0
20240513,094500,182864415,4020,4020,4020,4020,5
20240513,094400,182844315,4015,4030,4030,4015,328
20240513,094300,181526620,4050,4050,4050,4050,0
20240513,094200,181526620,4050,4050,4050,4050,0
20240513,094100,181526620,4050,4050,4050,4050,0
20240513,094000,181526620,4050,4050,4050,4050,0
20240513,093900,181526620,4050,4050,4050,4050,0
20240513,093800,181526620,4050,4050,4050,4050,1
20240513,093700,181522570,4025,4025,4025,4025,0
20240513,093600,181522570,4025,4040,4040,4020,665
20240513,093500,178848310,4070,4070,4070,4070,0
20240513,093400,178848310,4070,4070,4070,4070,0
20240513,093300,178848310,4070,4070,4070,4070,0
20240513,093200,178848310,4070,4070,4070,4070,0
20240513,093100,178848310,4070,4070,4070,4070,1
20240513,093000,178844240,4040,4045,4045,4040,12
20240513,092900,178795730,4075,4075,4075,4075,0
20240513,092800,178795730,4075,4050,4075,4050,278
20240513,092700,177668445,4050,4040,4050,4040,1010
20240513,092600,173587975,4040,4040,4040,4040,0
20240513,092500,173587975,4040,4035,4040,4035,66
20240513,092400,173321655,4035,4015,4035,4015,250
20240513,092300,172317885,4040,4030,4040,4030,16
20240513,092200,172253335,4025,4010,4025,4010,9922
20240513,092100,132412465,4010,4010,4010,4010,431
20240513,092000,130684155,4010,3990,4010,3990,7
20240513,091900,130656165,4015,3985,4015,3985,501
20240513,091800,128659650,4005,4005,4005,4005,1049
20240513,091700,124458405,4020,4020,4020,4020,0
20240513,091600,124458405,4020,4020,4020,4020,0
20240513,091500,124458405,4020,4020,4020,4020,0
20240513,091400,124458405,4020,3990,4020,3990,4710
20240513,091300,105665205,4015,4010,4015,4010,400
20240513,091200,104060360,4010,4000,4010,4000,269
20240513,091100,102984250,4000,3995,4000,3995,1565
20240513,091000,96730355,3995,3990,3995,3990,26
20240513,090900,96626495,3995,3980,3995,3965,4300
20240513,090800,79567950,4005,4000,4005,4000,195
20240513,090700,78787945,4000,4000,4000,4000,0
20240513,090600,78787945,4000,3975,4000,3975,16
20240513,090500,78724320,3995,3995,3995,3995,657
20240513,090400,76099605,3970,3985,3995,3965,5128
20240513,090300,55732925,3990,3990,3990,3975,125
20240513,090200,55235975,3970,4000,4000,3970,5000
20240513,090100,35355475,4020,4010,4020,4010,156
20240513,090000,34729860,4010,3975,4040,3975,8723