KissMeData/001450/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183400,72529189150,34200,34200,34200,34200,62255
20240514,183300,72529189150,34200,34200,34200,34200,0
20240514,183200,72529189150,34200,34200,34200,34200,0
20240514,183100,72529189150,34200,34200,34200,34200,0
20240514,183000,72529189150,34200,34200,34200,34200,0
20240514,182900,72529189150,34200,34200,34200,34200,0
20240514,182800,72529189150,34200,34200,34200,34200,0
20240514,182700,72529189150,34200,34200,34200,34200,0
20240514,182600,72529189150,34200,34200,34200,34200,0
20240514,182500,72529189150,34200,34200,34200,34200,0
20240514,182400,72529189150,34200,34200,34200,34200,0
20240514,182300,72529189150,34200,34200,34200,34200,0
20240514,182200,72529189150,34200,34200,34200,34200,0
20240514,182100,72529189150,34200,34200,34200,34200,0
20240514,182000,72529189150,34200,34200,34200,34200,0
20240514,181900,72529189150,34200,34200,34200,34200,0
20240514,181800,72529189150,34200,34200,34200,34200,0
20240514,181700,72529189150,34200,34200,34200,34200,0
20240514,181600,72529189150,34200,34200,34200,34200,0
20240514,181500,72529189150,34200,34200,34200,34200,0
20240514,181400,72529189150,34200,34200,34200,34200,0
20240514,181300,72529189150,34200,34200,34200,34200,0
20240514,181200,72529189150,34200,34200,34200,34200,0
20240514,181100,72529189150,34200,34200,34200,34200,0
20240514,181000,72529189150,34200,34200,34200,34200,0
20240514,180900,72529189150,34200,34200,34200,34200,0
20240514,180800,72529189150,34200,34200,34200,34200,0
20240514,180700,72529189150,34200,34200,34200,34200,0
20240514,180600,72529189150,34200,34200,34200,34200,0
20240514,180500,72529189150,34200,34200,34200,34200,0
20240514,180400,72529189150,34200,34200,34200,34200,62255
20240514,180300,72529189150,34200,34200,34200,34200,0
20240514,180200,72529189150,34200,34200,34200,34200,0
20240514,180100,72529189150,34200,34200,34200,34200,0
20240514,180000,72529189150,34200,34200,34200,34200,0
20240514,175900,72529189150,34200,34200,34200,34200,0
20240514,175800,72529189150,34200,34200,34200,34200,0
20240514,175700,72529189150,34200,34200,34200,34200,0
20240514,175600,72529189150,34200,34200,34200,34200,0
20240514,175500,72529189150,34200,34200,34200,34200,0
20240514,175400,72529189150,34200,34200,34200,34200,0
20240514,175300,72529189150,34200,34200,34200,34200,0
20240514,175200,72529189150,34200,34200,34200,34200,0
20240514,175100,72529189150,34200,34200,34200,34200,0
20240514,175000,72529189150,34200,34200,34200,34200,0
20240514,174900,72529189150,34200,34200,34200,34200,0
20240514,174800,72529189150,34200,34200,34200,34200,0
20240514,174700,72529189150,34200,34200,34200,34200,0
20240514,174600,72529189150,34200,34200,34200,34200,0
20240514,174500,72529189150,34200,34200,34200,34200,0
20240514,174400,72529189150,34200,34200,34200,34200,0
20240514,174300,72529189150,34200,34200,34200,34200,0
20240514,174200,72529189150,34200,34200,34200,34200,0
20240514,174100,72529189150,34200,34200,34200,34200,0
20240514,174000,72529189150,34200,34200,34200,34200,0
20240514,173900,72529189150,34200,34200,34200,34200,0
20240514,173800,72529189150,34200,34200,34200,34200,0
20240514,173700,72529189150,34200,34200,34200,34200,0
20240514,173600,72529189150,34200,34200,34200,34200,0
20240514,173500,72529189150,34200,34200,34200,34200,0
20240514,173400,72529189150,34200,34200,34200,34200,62255
20240514,173300,72529189150,34200,34200,34200,34200,0
20240514,173200,72529189150,34200,34200,34200,34200,0
20240514,173100,72529189150,34200,34200,34200,34200,0
20240514,173000,72529189150,34200,34200,34200,34200,0
20240514,172900,72529189150,34200,34200,34200,34200,0
20240514,172800,72529189150,34200,34200,34200,34200,0
20240514,172700,72529189150,34200,34200,34200,34200,0
20240514,172600,72529189150,34200,34200,34200,34200,0
20240514,172500,72529189150,34200,34200,34200,34200,0
20240514,172400,72529189150,34200,34200,34200,34200,0
20240514,172300,72529189150,34200,34200,34200,34200,0
20240514,172200,72529189150,34200,34200,34200,34200,0
20240514,172100,72529189150,34200,34200,34200,34200,0
20240514,172000,72529189150,34200,34200,34200,34200,0
20240514,171900,72529189150,34200,34200,34200,34200,0
20240514,171800,72529189150,34200,34200,34200,34200,0
20240514,171700,72529189150,34200,34200,34200,34200,0
20240514,171600,72529189150,34200,34200,34200,34200,0
20240514,171500,72529189150,34200,34200,34200,34200,0
20240514,171400,72529189150,34200,34200,34200,34200,0
20240514,171300,72529189150,34200,34200,34200,34200,0
20240514,171200,72529189150,34200,34200,34200,34200,0
20240514,171100,72529189150,34200,34200,34200,34200,0
20240514,171000,72529189150,34200,34200,34200,34200,0
20240514,170900,72529189150,34200,34200,34200,34200,0
20240514,170800,72529189150,34200,34200,34200,34200,0
20240514,170700,72529189150,34200,34200,34200,34200,0
20240514,170600,72529189150,34200,34200,34200,34200,0
20240514,170500,72529189150,34200,34200,34200,34200,0
20240514,170400,72529189150,34200,34200,34200,34200,62255
20240514,170300,72529189150,34200,34200,34200,34200,0
20240514,170200,72529189150,34200,34200,34200,34200,0
20240514,170100,72529189150,34200,34200,34200,34200,0
20240514,170000,72529189150,34200,34200,34200,34200,0
20240514,165900,72529189150,34200,34200,34200,34200,0
20240514,165800,72529189150,34200,34200,34200,34200,0
20240514,165700,72529189150,34200,34200,34200,34200,0
20240514,165600,72529189150,34200,34200,34200,34200,0
20240514,165500,72529189150,34200,34200,34200,34200,0
20240514,165400,72529189150,34200,34200,34200,34200,0
20240514,165300,72529189150,34200,34200,34200,34200,0
20240514,165200,72529189150,34200,34200,34200,34200,0
20240514,165100,72529189150,34200,34200,34200,34200,0
20240514,165000,72529189150,34200,34200,34200,34200,0
20240514,164900,72529189150,34200,34200,34200,34200,0
20240514,164800,72529189150,34200,34200,34200,34200,0
20240514,164700,72529189150,34200,34200,34200,34200,0
20240514,164600,72529189150,34200,34200,34200,34200,0
20240514,164500,72529189150,34200,34200,34200,34200,0
20240514,164400,72529189150,34200,34200,34200,34200,0
20240514,164300,72529189150,34200,34200,34200,34200,0
20240514,164200,72529189150,34200,34200,34200,34200,0
20240514,164100,72529189150,34200,34200,34200,34200,0
20240514,164000,72529189150,34200,34200,34200,34200,0
20240514,163900,72529189150,34200,34200,34200,34200,0
20240514,163800,72529189150,34200,34200,34200,34200,0
20240514,163700,72529189150,34200,34200,34200,34200,0
20240514,163600,72529189150,34200,34200,34200,34200,0
20240514,163500,72529189150,34200,34200,34200,34200,0
20240514,163400,72529189150,34200,34200,34200,34200,62255
20240514,163300,72529189150,34200,34200,34200,34200,0
20240514,163200,72529189150,34200,34200,34200,34200,0
20240514,163100,72529189150,34200,34200,34200,34200,0
20240514,163000,72529189150,34200,34200,34200,34200,0
20240514,162900,72529189150,34200,34200,34200,34200,0
20240514,162800,72529189150,34200,34200,34200,34200,0
20240514,162700,72529189150,34200,34200,34200,34200,0
20240514,162600,72529189150,34200,34200,34200,34200,0
20240514,162500,72529189150,34200,34200,34200,34200,0
20240514,162400,72529189150,34200,34200,34200,34200,0
20240514,162300,72529189150,34200,34200,34200,34200,0
20240514,162200,72529189150,34200,34200,34200,34200,0
20240514,162100,72529189150,34200,34200,34200,34200,0
20240514,162000,72529189150,34200,34200,34200,34200,0
20240514,161900,72529189150,34200,34200,34200,34200,0
20240514,161800,72529189150,34200,34200,34200,34200,0
20240514,161700,72529189150,34200,34200,34200,34200,0
20240514,161600,72529189150,34200,34200,34200,34200,0
20240514,161500,72529189150,34200,34200,34200,34200,0
20240514,161400,72529189150,34200,34200,34200,34200,0
20240514,161300,72529189150,34200,34200,34200,34200,0
20240514,161200,72529189150,34200,34200,34200,34200,0
20240514,161100,72529189150,34200,34200,34200,34200,0
20240514,161000,72529189150,34200,34200,34200,34200,0
20240514,160900,72529189150,34200,34200,34200,34200,0
20240514,160800,72529189150,34200,34200,34200,34200,0
20240514,160700,72529189150,34200,34200,34200,34200,0
20240514,160600,72529189150,34200,34200,34200,34200,0
20240514,160500,72529189150,34200,34200,34200,34200,0
20240514,160400,72529189150,34200,34200,34200,34200,62255
20240514,160300,72529189150,34200,34200,34200,34200,0
20240514,160200,72529189150,34200,34200,34200,34200,0
20240514,160100,72529189150,34200,34200,34200,34200,0
20240514,160000,72529189150,34200,34200,34200,34200,0
20240514,155900,72529189150,34200,34200,34200,34200,0
20240514,155800,72529189150,34200,34200,34200,34200,0
20240514,155700,72529189150,34200,34200,34200,34200,0
20240514,155600,72529189150,34200,34200,34200,34200,0
20240514,155500,72529189150,34200,34200,34200,34200,0
20240514,155400,72529189150,34200,34200,34200,34200,0
20240514,155300,72529189150,34200,34200,34200,34200,0
20240514,155200,72529189150,34200,34200,34200,34200,0
20240514,155100,72529189150,34200,34200,34200,34200,0
20240514,155000,72529189150,34200,34200,34200,34200,0
20240514,154900,72529189150,34200,34200,34200,34200,0
20240514,154800,72529189150,34200,34200,34200,34200,0
20240514,154700,72529189150,34200,34200,34200,34200,0
20240514,154600,72529189150,34200,34200,34200,34200,0
20240514,154500,72529189150,34200,34200,34200,34200,0
20240514,154400,72529189150,34200,34200,34200,34200,0
20240514,154300,72529189150,34200,34200,34200,34200,0
20240514,154200,72529189150,34200,34200,34200,34200,0
20240514,154100,72529189150,34200,34200,34200,34200,0
20240514,154000,72529189150,34200,34200,34200,34200,0
20240514,153900,72529189150,34200,34200,34200,34200,0
20240514,153800,72529189150,34200,34200,34200,34200,0
20240514,153700,72529189150,34200,34200,34200,34200,0
20240514,153600,72529189150,34200,34200,34200,34200,0
20240514,153500,72529189150,34200,34200,34200,34200,0
20240514,153400,72529189150,34200,34200,34200,34200,62255
20240514,153300,72529189150,34200,34200,34200,34200,0
20240514,153200,72529189150,34200,34200,34200,34200,0
20240514,153100,72529189150,34200,34200,34200,34200,0
20240514,153000,72529189150,34200,34200,34200,34200,62255
20240514,152900,70400068150,34150,34150,34150,34150,0
20240514,152800,70400068150,34150,34150,34150,34150,0
20240514,152700,70400068150,34150,34150,34150,34150,0
20240514,152600,70400068150,34150,34150,34150,34150,0
20240514,152500,70400068150,34150,34150,34150,34150,0
20240514,152400,70400068150,34150,34150,34150,34150,0
20240514,152300,70400068150,34150,34150,34150,34150,0
20240514,152200,70400068150,34150,34150,34150,34150,0
20240514,152100,70400068150,34150,34150,34150,34150,0
20240514,152000,70400068150,34150,34150,34150,34150,0
20240514,151900,70400068150,34150,34250,34300,34150,9158
20240514,151800,70086883000,34250,34500,34500,34200,17045
20240514,151700,69501132750,34450,34400,34650,34400,42378
20240514,151600,68038112400,34450,34550,34550,34300,39835
20240514,151500,66666788550,34550,34450,34550,34400,78657
20240514,151400,63956287500,34350,34350,34350,34350,0
20240514,151300,63956287500,34350,34300,34350,34250,29596
20240514,151200,62940395850,34250,34250,34300,34200,29503
20240514,151100,61929320000,34250,34200,34300,34200,15501
20240514,151000,61398097000,34250,34250,34300,34200,21896
20240514,150900,60647903100,34250,34250,34250,34100,16676
20240514,150800,60077212500,34250,34250,34300,34150,15648
20240514,150700,59541410250,34250,34300,34300,34150,18201
20240514,150600,58917954400,34300,34300,34300,34100,20815
20240514,150500,58205430200,34300,34300,34350,34100,41003
20240514,150400,56800331300,34300,34200,34300,34100,31349
20240514,150300,55727406300,34200,34050,34200,34050,37048
20240514,150200,54462727350,34100,34050,34100,34000,8755
20240514,150100,54164512400,34050,34050,34100,34000,13147
20240514,150000,53716962950,34050,34050,34100,34000,23188
20240514,145900,52927056100,34000,34000,34050,33950,21031
20240514,145800,52211521650,34000,34050,34050,33900,16946
20240514,145700,51635210350,34050,34000,34050,33950,20195
20240514,145600,50948349450,34000,34000,34050,33900,13830
20240514,145500,50478277850,34000,33900,34000,33850,49856
20240514,145400,48785008300,33900,33850,33900,33800,15501
20240514,145300,48260261300,33850,33650,33850,33650,19466
20240514,145200,47602807300,33700,33700,33750,33600,11326
20240514,145100,47221125400,33700,33650,33700,33650,7526
20240514,145000,46967599200,33700,33650,33700,33550,13651
20240514,144900,46508291050,33650,33700,33700,33600,8903
20240514,144800,46208593500,33700,33700,33700,33600,10600
20240514,144700,45851922600,33700,33650,33750,33600,15636
20240514,144600,45325178750,33650,33800,33800,33600,10556
20240514,144500,44969652650,33700,33700,33800,33650,11068
20240514,144400,44596488400,33700,33800,33800,33650,16238
20240514,144300,44048793850,33800,33750,33850,33750,11037
20240514,144200,43675748100,33800,33850,33850,33750,8768
20240514,144100,43379336250,33850,33700,33900,33700,19863
20240514,144000,42707247600,33750,33900,33900,33650,17897
20240514,143900,42103370900,33850,33900,33950,33700,20324
20240514,143800,41416122800,33900,34000,34000,33850,12290
20240514,143700,40999161950,33950,34050,34050,33900,24009
20240514,143600,40183037100,34050,33950,34050,33950,28328
20240514,143500,39220026900,33950,34050,34100,33900,28969
20240514,143400,38235650900,34050,33900,34050,33850,45112
20240514,143300,36702662100,33950,33800,33950,33800,38312
20240514,143200,35404186600,33800,33850,33900,33800,23761
20240514,143100,34600099200,33850,33700,33850,33600,26995
20240514,143000,33689460400,33700,33750,33800,33600,13065
20240514,142900,33249355650,33700,33850,33950,33650,29480
20240514,142800,32252032750,33800,33850,33850,33650,21422
20240514,142700,31528177100,33850,33450,33900,33400,63936
20240514,142600,29374689950,33500,33500,33600,33400,13213
20240514,142500,28932062350,33500,33550,33600,33450,23834
20240514,142400,28132255000,33500,33500,33550,33400,18994
20240514,142300,27496007500,33500,33300,33550,33300,60915
20240514,142200,25458716200,33350,33250,33350,33200,19885
20240514,142100,24796641300,33250,33300,33350,33150,28180
20240514,142000,23859259400,33300,33300,33350,33200,12362
20240514,141900,23447470550,33250,33100,33400,33100,22943
20240514,141800,22683246000,33150,33350,33350,33000,25100
20240514,141700,21851313300,33350,33400,33500,33150,75064
20240514,141600,19352054400,33400,33350,33600,33300,30576
20240514,141500,18328938800,33350,33300,33350,33150,31582
20240514,141400,17277265150,33300,33450,33700,33050,45125
20240514,141300,15770859800,33450,33150,33500,33050,53656
20240514,141200,13982292950,33200,32900,33300,32800,56161
20240514,141100,12127584150,32850,32750,33000,32450,31782
20240514,141000,11084111500,32700,32850,33000,32600,38879
20240514,140900,9808354650,32800,32100,32850,32050,54066
20240514,140800,8051714200,32150,31800,32250,31750,35083
20240514,140700,6929179650,31750,31650,31850,31600,18547
20240514,140600,6340750500,31650,31600,31650,31600,905
20240514,140500,6312116250,31600,31600,31650,31550,1241
20240514,140400,6272899650,31550,31600,31600,31550,718
20240514,140300,6250220900,31550,31600,31600,31550,775
20240514,140200,6225734200,31600,31550,31650,31500,4600
20240514,140100,6080423100,31550,31550,31600,31500,3190
20240514,140000,5979780650,31550,31500,31550,31450,5647
20240514,135900,5801856950,31500,31450,31500,31400,7608
20240514,135800,5562506450,31450,31450,31450,31400,973
20240514,135700,5531942200,31450,31450,31450,31400,493
20240514,135600,5516447050,31400,31400,31450,31400,157
20240514,135500,5511517200,31400,31450,31450,31400,366
20240514,135400,5500014400,31400,31400,31450,31400,261
20240514,135300,5491816500,31400,31400,31450,31400,308
20240514,135200,5482132150,31450,31400,31450,31400,530
20240514,135100,5465477600,31400,31400,31450,31400,275
20240514,135000,5456831900,31400,31450,31450,31400,299
20240514,134900,5447432450,31400,31450,31450,31400,640
20240514,134800,5427324500,31450,31400,31450,31350,1473
20240514,134700,5381072700,31400,31400,31400,31350,2390
20240514,134600,5306036750,31350,31350,31400,31350,535
20240514,134500,5289252150,31350,31400,31400,31350,344
20240514,134400,5278458500,31350,31350,31400,31350,139
20240514,134300,5274098350,31350,31400,31400,31350,321
20240514,134200,5264026650,31350,31350,31400,31350,279
20240514,134100,5255278450,31350,31400,31400,31350,290
20240514,134000,5246174200,31350,31350,31400,31350,548
20240514,133900,5228979100,31350,31400,31400,31350,627
20240514,133800,5209294100,31350,31350,31400,31350,119
20240514,133700,5205561700,31350,31400,31400,31350,426
20240514,133600,5192198200,31350,31350,31400,31350,98
20240514,133500,5189123450,31350,31350,31450,31350,994
20240514,133400,5157920150,31350,31350,31400,31350,230
20240514,133300,5150706600,31350,31400,31450,31350,283
20240514,133200,5141817100,31350,31400,31450,31350,500
20240514,133100,5126116400,31350,31450,31450,31350,250
20240514,133000,5118261650,31400,31400,31450,31350,469
20240514,132900,5103534650,31350,31400,31450,31350,447
20240514,132800,5089498000,31400,31400,31400,31350,531
20240514,132700,5072835750,31350,31400,31450,31350,641
20240514,132600,5052702100,31400,31350,31450,31350,756
20240514,132500,5028966550,31350,31400,31450,31350,514
20240514,132400,5012840000,31400,31400,31400,31350,1703
20240514,132300,4959370650,31400,31450,31450,31400,369
20240514,132200,4947772550,31400,31400,31450,31400,297
20240514,132100,4938440600,31400,31450,31450,31400,452
20240514,132000,4924234450,31400,31400,31450,31400,1693
20240514,131900,4871002950,31400,31450,31450,31400,758
20240514,131800,4847173200,31450,31450,31450,31400,677
20240514,131700,4825901650,31450,31450,31450,31400,737
20240514,131600,4802744250,31400,31450,31450,31400,297
20240514,131500,4793413400,31400,31450,31450,31400,886
20240514,131400,4765579600,31400,31400,31450,31400,295
20240514,131300,4756306750,31400,31450,31450,31400,852
20240514,131200,4729536650,31450,31400,31450,31400,705
20240514,131100,4707379500,31450,31400,31450,31400,528
20240514,131000,4690786300,31400,31450,31450,31400,451
20240514,130900,4676609900,31400,31350,31450,31350,846
20240514,130800,4650051400,31400,31400,31400,31350,709
20240514,130700,4627793100,31350,31400,31400,31350,368
20240514,130600,4616242250,31350,31400,31400,31350,1054
20240514,130500,4583165050,31350,31350,31400,31300,7241
20240514,130400,4356102550,31300,31300,31350,31300,328
20240514,130300,4345827000,31350,31350,31350,31300,620
20240514,130200,4326404100,31300,31350,31350,31300,347
20240514,130100,4315535500,31300,31300,31350,31300,364
20240514,130000,4304134550,31300,31250,31350,31250,838
20240514,125900,4277886150,31250,31250,31350,31250,672
20240514,125800,4256848250,31250,31300,31300,31250,276
20240514,125700,4248219350,31250,31350,31350,31250,285
20240514,125600,4239298850,31300,31350,31350,31300,199
20240514,125500,4233068700,31300,31300,31350,31300,298
20240514,125400,4223734650,31300,31300,31350,31300,324
20240514,125300,4213591100,31300,31300,31350,31300,380
20240514,125200,4201688350,31300,31300,31350,31300,558
20240514,125100,4184209100,31300,31350,31350,31300,728
20240514,125000,4161409700,31350,31350,31350,31300,487
20240514,124900,4146150300,31300,31350,31350,31250,347
20240514,124800,4135285150,31300,31350,31350,31300,437
20240514,124700,4121603400,31300,31350,31350,31300,313
20240514,124600,4111798450,31300,31300,31350,31250,527
20240514,124500,4095298600,31250,31300,31350,31250,657
20240514,124400,4074746700,31300,31300,31300,31250,567
20240514,124300,4057012600,31300,31300,31350,31250,293
20240514,124200,4047836150,31250,31350,31350,31250,844
20240514,124100,4021417850,31300,31300,31350,31250,442
20240514,124000,4007583550,31300,31350,31350,31250,3141
20240514,123900,3909192350,31300,31350,31350,31300,901
20240514,123800,3880968600,31300,31300,31350,31300,300
20240514,123700,3871572250,31350,31350,31350,31300,377
20240514,123600,3859759800,31300,31350,31350,31300,429
20240514,123500,3846327300,31300,31350,31350,31300,426
20240514,123400,3832981050,31300,31300,31350,31300,140
20240514,123300,3828595050,31350,31350,31350,31300,763
20240514,123200,3804697700,31350,31300,31350,31300,877
20240514,123100,3777229650,31300,31300,31350,31250,2414
20240514,123000,3701655400,31250,31300,31300,31250,1700
20240514,122900,3648513650,31250,31300,31300,31250,335
20240514,122800,3638034600,31250,31250,31300,31250,213
20240514,122700,3631377600,31250,31300,31300,31250,397
20240514,122600,3618963700,31300,31250,31300,31250,167
20240514,122500,3613744400,31250,31300,31300,31250,465
20240514,122400,3599195000,31300,31250,31300,31250,158
20240514,122300,3594254250,31250,31300,31300,31250,440
20240514,122200,3580494650,31250,31250,31300,31250,55
20240514,122100,3578775750,31250,31300,31300,31250,383
20240514,122000,3566797050,31250,31250,31300,31250,542
20240514,121900,3549847150,31300,31300,31300,31250,587
20240514,121800,3531482900,31300,31250,31300,31250,215
20240514,121700,3524761150,31250,31300,31300,31250,408
20240514,121600,3512001600,31250,31250,31300,31250,94
20240514,121500,3509061800,31250,31300,31300,31250,455
20240514,121400,3494833500,31250,31250,31300,31250,646
20240514,121300,3474641400,31250,31300,31300,31250,224
20240514,121200,3467634050,31300,31250,31300,31250,492
20240514,121100,3452245600,31250,31300,31300,31250,589
20240514,121000,3433828800,31250,31250,31300,31250,441
20240514,120900,3420035000,31300,31250,31300,31200,311
20240514,120800,3410306350,31200,31200,31300,31200,5931
20240514,120700,3224956200,31200,31250,31250,31200,335
20240514,120600,3214496200,31200,31150,31250,31150,62
20240514,120500,3212562700,31150,31250,31250,31150,744
20240514,120400,3189337250,31200,31150,31250,31150,113
20240514,120300,3185811200,31150,31200,31250,31150,278
20240514,120200,3177137900,31200,31150,31200,31150,216
20240514,120100,3170406550,31200,31200,31200,31150,336
20240514,120000,3159931900,31150,31200,31200,31150,391
20240514,115900,3147738300,31150,31200,31250,31150,585
20240514,115800,3129471500,31200,31200,31250,31150,282
20240514,115700,3120670750,31200,31200,31250,31150,333
20240514,115600,3110282550,31150,31200,31250,31150,192
20240514,115500,3104300150,31200,31250,31250,31200,386
20240514,115400,3092247600,31250,31250,31250,31200,107
20240514,115300,3088907350,31200,31200,31250,31150,427
20240514,115200,3075586000,31150,31150,31200,31150,344
20240514,115100,3064857250,31150,31200,31200,31150,366
20240514,115000,3053449100,31150,31150,31200,31150,582
20240514,114900,3035306400,31200,31250,31250,31200,1152
20240514,114800,2999353600,31250,31250,31250,31200,208
20240514,114700,2992860400,31250,31250,31250,31200,408
20240514,114600,2980122600,31200,31200,31250,31200,129
20240514,114500,2976094500,31200,31200,31250,31150,555
20240514,114400,2958774200,31150,31200,31200,31150,264
20240514,114300,2950547250,31150,31200,31200,31150,317
20240514,114200,2940660700,31200,31200,31200,31150,121
20240514,114100,2936889400,31150,31200,31200,31150,544
20240514,114000,2919930900,31150,31200,31200,31150,307
20240514,113900,2910356200,31200,31150,31200,31150,470
20240514,113800,2895696900,31150,31150,31200,31150,407
20240514,113700,2883015450,31200,31200,31200,31150,581
20240514,113600,2864906450,31150,31200,31200,31150,115
20240514,113500,2861320650,31150,31200,31200,31150,451
20240514,113400,2847261200,31150,31150,31200,31150,172
20240514,113300,2841901800,31150,31150,31250,31150,515
20240514,113200,2825834500,31150,31250,31250,31150,419
20240514,113100,2812751300,31200,31200,31250,31150,423
20240514,113000,2799546050,31150,31150,31250,31150,382
20240514,112900,2787621700,31150,31150,31250,31150,375
20240514,112800,2775926750,31150,31250,31250,31150,938
20240514,112700,2746665050,31200,31200,31250,31200,272
20240514,112600,2738169800,31200,31250,31250,31200,216
20240514,112500,2731424700,31200,31250,31250,31200,517
20240514,112400,2715275400,31200,31250,31250,31200,618
20240514,112300,2695990400,31200,31250,31250,31200,230
20240514,112200,2688807750,31200,31200,31250,31200,435
20240514,112100,2675231300,31250,31200,31250,31200,325
20240514,112000,2665082600,31200,31250,31250,31200,329
20240514,111900,2654806250,31250,31250,31250,31200,585
20240514,111800,2636535450,31200,31200,31250,31200,111
20240514,111700,2633072000,31200,31250,31250,31200,320
20240514,111600,2623080050,31200,31200,31250,31200,199
20240514,111500,2616871000,31250,31250,31250,31200,244
20240514,111400,2609250650,31250,31200,31250,31200,243
20240514,111300,2601667600,31250,31300,31300,31200,1261
20240514,111200,2562264750,31250,31300,31300,31250,612
20240514,111100,2543117100,31250,31300,31300,31250,252
20240514,111000,2535235050,31300,31300,31350,31250,876
20240514,110900,2507821950,31250,31300,31300,31250,323
20240514,110800,2497718000,31250,31300,31300,31250,90
20240514,110700,2494902500,31250,31250,31300,31250,731
20240514,110600,2472037150,31300,31250,31300,31250,109
20240514,110500,2468628050,31250,31300,31300,31250,537
20240514,110400,2451826550,31250,31300,31300,31250,473
20240514,110300,2437036800,31250,31300,31300,31250,343
20240514,110200,2426310150,31250,31250,31300,31250,274
20240514,110100,2417739850,31250,31300,31300,31250,591
20240514,110000,2399256650,31250,31300,31300,31250,361
20240514,105900,2387962500,31250,31300,31300,31250,323
20240514,105800,2377858950,31300,31250,31300,31250,430
20240514,105700,2364410450,31250,31300,31300,31200,1345
20240514,105600,2322374750,31250,31250,31300,31250,144
20240514,105500,2317871150,31250,31300,31300,31250,693
20240514,105400,2296190500,31300,31250,31300,31250,132
20240514,105300,2292065250,31250,31300,31300,31250,306
20240514,105200,2282492400,31250,31250,31300,31250,423
20240514,105100,2269262450,31250,31300,31300,31250,280
20240514,105000,2260505600,31250,31250,31300,31200,301
20240514,104900,2251097450,31200,31300,31300,31200,386
20240514,104800,2239034100,31250,31250,31300,31250,67
20240514,104700,2236940100,31250,31250,31300,31200,290
20240514,104600,2227874800,31200,31250,31300,31200,699
20240514,104500,2206034800,31250,31250,31350,31200,1647
20240514,104400,2154546050,31250,31300,31350,31250,149
20240514,104300,2149880250,31300,31300,31350,31250,367
20240514,104200,2138390950,31250,31200,31350,31200,105
20240514,104100,2135103300,31200,31300,31350,31200,2434
20240514,104000,2058933650,31250,31300,31300,31250,359
20240514,103900,2047701100,31300,31300,31300,31250,430
20240514,103800,2034250900,31300,31250,31300,31250,435
20240514,103700,2020641400,31300,31300,31300,31250,247
20240514,103600,2012914250,31300,31300,31300,31250,110
20240514,103500,2009472800,31250,31300,31300,31200,638
20240514,103400,1989518300,31200,31250,31300,31200,1724
20240514,103300,1935616750,31250,31250,31300,31200,339
20240514,103200,1925014550,31250,31200,31300,31200,615
20240514,103100,1905791500,31200,31250,31250,31200,540
20240514,103000,1888921700,31200,31250,31250,31200,515
20240514,102900,1872835750,31250,31250,31250,31200,351
20240514,102800,1861870200,31200,31250,31250,31200,88
20240514,102700,1859122400,31200,31250,31250,31200,198
20240514,102600,1852937100,31200,31200,31300,31200,316
20240514,102500,1843065000,31300,31250,31300,31200,685
20240514,102400,1821643300,31200,31200,31250,31200,230
20240514,102300,1814463550,31200,31300,31300,31200,347
20240514,102200,1803610350,31200,31300,31300,31200,508
20240514,102100,1787736150,31300,31250,31300,31200,1110
20240514,102000,1753036600,31250,31250,31250,31200,623
20240514,101900,1733572600,31250,31250,31250,31200,522
20240514,101800,1717265600,31200,31200,31250,31200,429
20240514,101700,1703863900,31250,31250,31250,31200,408
20240514,101600,1691120350,31200,31200,31250,31200,233
20240514,101500,1683846500,31200,31250,31250,31200,322
20240514,101400,1673787200,31200,31200,31250,31200,263
20240514,101300,1665574900,31200,31250,31250,31200,302
20240514,101200,1656142100,31200,31250,31300,31200,666
20240514,101100,1635323000,31200,31200,31250,31150,3185
20240514,101000,1535918900,31150,31200,31200,31150,575
20240514,100900,1517992700,31150,31200,31200,31150,860
20240514,100800,1491169050,31200,31200,31200,31150,227
20240514,100700,1484091550,31200,31200,31200,31150,372
20240514,100600,1472492850,31150,31150,31200,31150,78
20240514,100500,1470062600,31200,31150,31200,31150,586
20240514,100400,1451787850,31100,31100,31150,31100,109
20240514,100300,1448395250,31100,31100,31200,31100,4026
20240514,100200,1323059150,31050,31050,31100,31050,303
20240514,100100,1313640200,31100,31100,31100,31050,614
20240514,100000,1294564700,31100,31050,31100,31050,487
20240514,095900,1279429450,31100,31050,31100,31050,279
20240514,095800,1270755200,31050,31100,31150,31050,9145
20240514,095700,986362600,31100,31150,31150,31100,165
20240514,095600,981226800,31100,31150,31150,31100,136
20240514,095500,976994050,31150,31150,31150,31100,777
20240514,095400,952797400,31150,31150,31200,31150,99
20240514,095300,949711850,31150,31200,31200,31150,314
20240514,095200,939930100,31200,31150,31200,31100,336
20240514,095100,929459350,31150,31150,31150,31100,347
20240514,095000,918654800,31150,31150,31200,31100,594
20240514,094900,900153950,31150,31150,31150,31100,75
20240514,094800,897819600,31150,31100,31150,31100,148
20240514,094700,893211600,31100,31150,31200,31100,1787
20240514,094600,837563050,31200,31200,31200,31150,186
20240514,094500,831763100,31200,31150,31200,31150,358
20240514,094400,820596500,31200,31200,31200,31150,175
20240514,094300,815140800,31150,31200,31200,31150,345
20240514,094200,804382550,31150,31200,31200,31150,124
20240514,094100,800516500,31200,31150,31200,31150,137
20240514,094000,796243850,31150,31200,31300,31150,740
20240514,093900,773134800,31150,31150,31200,31150,300
20240514,093800,763788700,31150,31150,31200,31150,384
20240514,093700,751811800,31200,31150,31200,31150,206
20240514,093600,745390150,31150,31150,31200,31150,13
20240514,093500,744985100,31150,31200,31250,31150,712
20240514,093400,722758350,31200,31200,31200,31200,7
20240514,093300,722539950,31250,31250,31250,31200,262
20240514,093200,714357750,31250,31200,31250,31200,342
20240514,093100,703675650,31300,31250,31300,31200,1558
20240514,093000,654980250,31250,31150,31300,31150,1538
20240514,092900,606913000,31200,31250,31250,31200,308
20240514,092800,597297050,31200,31150,31200,31150,143
20240514,092700,592836600,31150,31150,31250,31100,332
20240514,092600,582490550,31150,31100,31250,31100,23
20240514,092500,581774000,31250,31150,31250,31100,441
20240514,092400,568033100,31150,31250,31250,31150,84
20240514,092300,565414350,31200,31250,31250,31200,47
20240514,092200,563947850,31250,31150,31250,31150,56
20240514,092100,562198050,31300,31200,31300,31100,1394
20240514,092000,518726850,31200,31150,31300,31150,646
20240514,091900,498541350,31150,31050,31200,31000,2924
20240514,091800,407569800,31100,31050,31100,31000,223
20240514,091700,400645050,31050,31100,31100,31000,1049
20240514,091600,368110800,31000,31050,31100,31000,322
20240514,091500,358113000,31100,31000,31100,31000,5
20240514,091400,357957600,31000,31050,31100,31000,91
20240514,091300,355132550,31050,31050,31200,31000,1418
20240514,091200,311084400,31000,31050,31050,31000,131
20240514,091100,307020750,31050,31050,31050,31000,378
20240514,091000,295300500,31000,31000,31050,31000,22
20240514,090900,294618450,31050,30950,31050,30950,130
20240514,090800,290590150,30950,31000,31050,30950,1856
20240514,090700,233047200,31000,31050,31050,31000,88
20240514,090600,230317400,31000,31050,31050,31000,1300
20240514,090500,189955650,31000,31050,31050,31000,36
20240514,090400,188839150,31050,30950,31050,30950,192
20240514,090300,182888800,31000,31050,31050,30950,507
20240514,090200,167172900,30950,30950,31050,30950,169
20240514,090100,161942050,30950,30950,30950,30950,1213
20240514,090000,124399700,31000,31250,31250,30950,4004