KissMeData/002710/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183700,5895696250,51100,51100,51100,51100,1745
20240514,183600,5895696250,51100,51100,51100,51100,0
20240514,183500,5895696250,51100,51100,51100,51100,0
20240514,183400,5895696250,51100,51100,51100,51100,0
20240514,183300,5895696250,51100,51100,51100,51100,0
20240514,183200,5895696250,51100,51100,51100,51100,0
20240514,183100,5895696250,51100,51100,51100,51100,0
20240514,183000,5895696250,51100,51100,51100,51100,0
20240514,182900,5895696250,51100,51100,51100,51100,0
20240514,182800,5895696250,51100,51100,51100,51100,0
20240514,182700,5895696250,51100,51100,51100,51100,0
20240514,182600,5895696250,51100,51100,51100,51100,0
20240514,182500,5895696250,51100,51100,51100,51100,0
20240514,182400,5895696250,51100,51100,51100,51100,0
20240514,182300,5895696250,51100,51100,51100,51100,0
20240514,182200,5895696250,51100,51100,51100,51100,0
20240514,182100,5895696250,51100,51100,51100,51100,0
20240514,182000,5895696250,51100,51100,51100,51100,0
20240514,181900,5895696250,51100,51100,51100,51100,0
20240514,181800,5895696250,51100,51100,51100,51100,0
20240514,181700,5895696250,51100,51100,51100,51100,0
20240514,181600,5895696250,51100,51100,51100,51100,0
20240514,181500,5895696250,51100,51100,51100,51100,0
20240514,181400,5895696250,51100,51100,51100,51100,0
20240514,181300,5895696250,51100,51100,51100,51100,0
20240514,181200,5895696250,51100,51100,51100,51100,0
20240514,181100,5895696250,51100,51100,51100,51100,0
20240514,181000,5895696250,51100,51100,51100,51100,0
20240514,180900,5895696250,51100,51100,51100,51100,0
20240514,180800,5895696250,51100,51100,51100,51100,0
20240514,180700,5895696250,51100,51100,51100,51100,1745
20240514,180600,5895696250,51100,51100,51100,51100,0
20240514,180500,5895696250,51100,51100,51100,51100,0
20240514,180400,5895696250,51100,51100,51100,51100,0
20240514,180300,5895696250,51100,51100,51100,51100,0
20240514,180200,5895696250,51100,51100,51100,51100,0
20240514,180100,5895696250,51100,51100,51100,51100,0
20240514,180000,5895696250,51100,51100,51100,51100,0
20240514,175900,5895696250,51100,51100,51100,51100,0
20240514,175800,5895696250,51100,51100,51100,51100,0
20240514,175700,5895696250,51100,51100,51100,51100,0
20240514,175600,5895696250,51100,51100,51100,51100,0
20240514,175500,5895696250,51100,51100,51100,51100,0
20240514,175400,5895696250,51100,51100,51100,51100,0
20240514,175300,5895696250,51100,51100,51100,51100,0
20240514,175200,5895696250,51100,51100,51100,51100,0
20240514,175100,5895696250,51100,51100,51100,51100,0
20240514,175000,5895696250,51100,51100,51100,51100,0
20240514,174900,5895696250,51100,51100,51100,51100,0
20240514,174800,5895696250,51100,51100,51100,51100,0
20240514,174700,5895696250,51100,51100,51100,51100,0
20240514,174600,5895696250,51100,51100,51100,51100,0
20240514,174500,5895696250,51100,51100,51100,51100,0
20240514,174400,5895696250,51100,51100,51100,51100,0
20240514,174300,5895696250,51100,51100,51100,51100,0
20240514,174200,5895696250,51100,51100,51100,51100,0
20240514,174100,5895696250,51100,51100,51100,51100,0
20240514,174000,5895696250,51100,51100,51100,51100,0
20240514,173900,5895696250,51100,51100,51100,51100,0
20240514,173800,5895696250,51100,51100,51100,51100,0
20240514,173700,5895696250,51100,51100,51100,51100,1745
20240514,173600,5895696250,51100,51100,51100,51100,0
20240514,173500,5895696250,51100,51100,51100,51100,0
20240514,173400,5895696250,51100,51100,51100,51100,0
20240514,173300,5895696250,51100,51100,51100,51100,0
20240514,173200,5895696250,51100,51100,51100,51100,0
20240514,173100,5895696250,51100,51100,51100,51100,0
20240514,173000,5895696250,51100,51100,51100,51100,0
20240514,172900,5895696250,51100,51100,51100,51100,0
20240514,172800,5895696250,51100,51100,51100,51100,0
20240514,172700,5895696250,51100,51100,51100,51100,0
20240514,172600,5895696250,51100,51100,51100,51100,0
20240514,172500,5895696250,51100,51100,51100,51100,0
20240514,172400,5895696250,51100,51100,51100,51100,0
20240514,172300,5895696250,51100,51100,51100,51100,0
20240514,172200,5895696250,51100,51100,51100,51100,0
20240514,172100,5895696250,51100,51100,51100,51100,0
20240514,172000,5895696250,51100,51100,51100,51100,0
20240514,171900,5895696250,51100,51100,51100,51100,0
20240514,171800,5895696250,51100,51100,51100,51100,0
20240514,171700,5895696250,51100,51100,51100,51100,0
20240514,171600,5895696250,51100,51100,51100,51100,0
20240514,171500,5895696250,51100,51100,51100,51100,0
20240514,171400,5895696250,51100,51100,51100,51100,0
20240514,171300,5895696250,51100,51100,51100,51100,0
20240514,171200,5895696250,51100,51100,51100,51100,0
20240514,171100,5895696250,51100,51100,51100,51100,0
20240514,171000,5895696250,51100,51100,51100,51100,0
20240514,170900,5895696250,51100,51100,51100,51100,0
20240514,170800,5895696250,51100,51100,51100,51100,0
20240514,170700,5895696250,51100,51100,51100,51100,1745
20240514,170600,5895696250,51100,51100,51100,51100,0
20240514,170500,5895696250,51100,51100,51100,51100,0
20240514,170400,5895696250,51100,51100,51100,51100,0
20240514,170300,5895696250,51100,51100,51100,51100,0
20240514,170200,5895696250,51100,51100,51100,51100,0
20240514,170100,5895696250,51100,51100,51100,51100,0
20240514,170000,5895696250,51100,51100,51100,51100,0
20240514,165900,5895696250,51100,51100,51100,51100,0
20240514,165800,5895696250,51100,51100,51100,51100,0
20240514,165700,5895696250,51100,51100,51100,51100,0
20240514,165600,5895696250,51100,51100,51100,51100,0
20240514,165500,5895696250,51100,51100,51100,51100,0
20240514,165400,5895696250,51100,51100,51100,51100,0
20240514,165300,5895696250,51100,51100,51100,51100,0
20240514,165200,5895696250,51100,51100,51100,51100,0
20240514,165100,5895696250,51100,51100,51100,51100,0
20240514,165000,5895696250,51100,51100,51100,51100,0
20240514,164900,5895696250,51100,51100,51100,51100,0
20240514,164800,5895696250,51100,51100,51100,51100,0
20240514,164700,5895696250,51100,51100,51100,51100,0
20240514,164600,5895696250,51100,51100,51100,51100,0
20240514,164500,5895696250,51100,51100,51100,51100,0
20240514,164400,5895696250,51100,51100,51100,51100,0
20240514,164300,5895696250,51100,51100,51100,51100,0
20240514,164200,5895696250,51100,51100,51100,51100,0
20240514,164100,5895696250,51100,51100,51100,51100,0
20240514,164000,5895696250,51100,51100,51100,51100,0
20240514,163900,5895696250,51100,51100,51100,51100,0
20240514,163800,5895696250,51100,51100,51100,51100,0
20240514,163700,5895696250,51100,51100,51100,51100,1745
20240514,163600,5895696250,51100,51100,51100,51100,0
20240514,163500,5895696250,51100,51100,51100,51100,0
20240514,163400,5895696250,51100,51100,51100,51100,0
20240514,163300,5895696250,51100,51100,51100,51100,0
20240514,163200,5895696250,51100,51100,51100,51100,0
20240514,163100,5895696250,51100,51100,51100,51100,0
20240514,163000,5895696250,51100,51100,51100,51100,0
20240514,162900,5895696250,51100,51100,51100,51100,0
20240514,162800,5895696250,51100,51100,51100,51100,0
20240514,162700,5895696250,51100,51100,51100,51100,0
20240514,162600,5895696250,51100,51100,51100,51100,0
20240514,162500,5895696250,51100,51100,51100,51100,0
20240514,162400,5895696250,51100,51100,51100,51100,0
20240514,162300,5895696250,51100,51100,51100,51100,0
20240514,162200,5895696250,51100,51100,51100,51100,0
20240514,162100,5895696250,51100,51100,51100,51100,0
20240514,162000,5895696250,51100,51100,51100,51100,0
20240514,161900,5895696250,51100,51100,51100,51100,0
20240514,161800,5895696250,51100,51100,51100,51100,0
20240514,161700,5895696250,51100,51100,51100,51100,0
20240514,161600,5895696250,51100,51100,51100,51100,0
20240514,161500,5895696250,51100,51100,51100,51100,0
20240514,161400,5895696250,51100,51100,51100,51100,0
20240514,161300,5895696250,51100,51100,51100,51100,0
20240514,161200,5895696250,51100,51100,51100,51100,0
20240514,161100,5895696250,51100,51100,51100,51100,0
20240514,161000,5895696250,51100,51100,51100,51100,0
20240514,160900,5895696250,51100,51100,51100,51100,0
20240514,160800,5895696250,51100,51100,51100,51100,0
20240514,160700,5895696250,51100,51100,51100,51100,1745
20240514,160600,5895696250,51100,51100,51100,51100,0
20240514,160500,5895696250,51100,51100,51100,51100,0
20240514,160400,5895696250,51100,51100,51100,51100,0
20240514,160300,5895696250,51100,51100,51100,51100,0
20240514,160200,5895696250,51100,51100,51100,51100,0
20240514,160100,5895696250,51100,51100,51100,51100,0
20240514,160000,5895696250,51100,51100,51100,51100,0
20240514,155900,5895696250,51100,51100,51100,51100,0
20240514,155800,5895696250,51100,51100,51100,51100,0
20240514,155700,5895696250,51100,51100,51100,51100,0
20240514,155600,5895696250,51100,51100,51100,51100,0
20240514,155500,5895696250,51100,51100,51100,51100,0
20240514,155400,5895696250,51100,51100,51100,51100,0
20240514,155300,5895696250,51100,51100,51100,51100,0
20240514,155200,5895696250,51100,51100,51100,51100,0
20240514,155100,5895696250,51100,51100,51100,51100,0
20240514,155000,5895696250,51100,51100,51100,51100,0
20240514,154900,5895696250,51100,51100,51100,51100,0
20240514,154800,5895696250,51100,51100,51100,51100,0
20240514,154700,5895696250,51100,51100,51100,51100,0
20240514,154600,5895696250,51100,51100,51100,51100,0
20240514,154500,5895696250,51100,51100,51100,51100,0
20240514,154400,5895696250,51100,51100,51100,51100,0
20240514,154300,5895696250,51100,51100,51100,51100,0
20240514,154200,5895696250,51100,51100,51100,51100,0
20240514,154100,5895696250,51100,51100,51100,51100,0
20240514,154000,5895696250,51100,51100,51100,51100,0
20240514,153900,5895696250,51100,51100,51100,51100,0
20240514,153800,5895696250,51100,51100,51100,51100,0
20240514,153700,5895696250,51100,51100,51100,51100,1745
20240514,153600,5895696250,51100,51100,51100,51100,0
20240514,153500,5895696250,51100,51100,51100,51100,0
20240514,153400,5895696250,51100,51100,51100,51100,0
20240514,153300,5895696250,51100,51100,51100,51100,0
20240514,153200,5895696250,51100,51100,51100,51100,0
20240514,153100,5895696250,51100,51100,51100,51100,0
20240514,153000,5895696250,51100,51100,51100,51100,1745
20240514,152900,5806526750,51100,51100,51100,51100,0
20240514,152800,5806526750,51100,51100,51100,51100,0
20240514,152700,5806526750,51100,51100,51100,51100,0
20240514,152600,5806526750,51100,51100,51100,51100,0
20240514,152500,5806526750,51100,51100,51100,51100,0
20240514,152400,5806526750,51100,51100,51100,51100,0
20240514,152300,5806526750,51100,51100,51100,51100,0
20240514,152200,5806526750,51100,51100,51100,51100,0
20240514,152100,5806526750,51100,51100,51100,51100,0
20240514,152000,5806526750,51100,51100,51100,51100,0
20240514,151900,5806526750,51100,51100,51100,51000,198
20240514,151800,5796412350,51000,50900,51100,50900,1170
20240514,151700,5736755350,50900,50900,51000,50900,160
20240514,151600,5728606550,50900,51000,51000,50900,419
20240514,151500,5707278750,51000,51000,51000,50900,85
20240514,151400,5702946350,50900,50900,51000,50900,145
20240514,151300,5695556850,50900,51000,51000,50900,129
20240514,151200,5688990350,50900,50900,51000,50900,127
20240514,151100,5682516950,50900,51000,51000,50900,162
20240514,151000,5674270550,51000,50900,51000,50900,84
20240514,150900,5669992450,50900,51000,51000,50900,172
20240514,150800,5661225650,51000,51000,51000,50900,152
20240514,150700,5653475150,51000,51000,51000,50900,110
20240514,150600,5647867250,51000,51000,51000,50900,17
20240514,150500,5647001650,50900,51000,51000,50900,194
20240514,150400,5637120450,50900,50900,51000,50900,107
20240514,150300,5631673450,50900,51000,51000,50900,256
20240514,150200,5618628250,51000,51000,51000,50900,335
20240514,150100,5601545550,51000,51000,51000,50900,143
20240514,150000,5594256750,50900,50900,51000,50900,61
20240514,145900,5591151250,51000,50900,51000,50900,64
20240514,145800,5587892750,51000,51000,51000,50900,147
20240514,145700,5580410050,50900,51000,51000,50900,96
20240514,145600,5575522450,50900,50900,51000,50900,9
20240514,145500,5575064150,51000,50900,51000,50900,13
20240514,145400,5574401650,51000,51000,51000,50900,22
20240514,145300,5573281050,51000,50900,51000,50900,100
20240514,145200,5568187950,50900,51000,51000,50900,211
20240514,145100,5557427250,51000,51000,51000,51000,5
20240514,145000,5557172250,51000,50900,51000,50900,128
20240514,144900,5550646650,50900,50900,50900,50900,29
20240514,144800,5549170550,50900,50900,51000,50900,232
20240514,144700,5537361350,51000,50900,51000,50900,15
20240514,144600,5536597350,50900,50900,50900,50900,20
20240514,144500,5535579350,50900,50900,51000,50900,29
20240514,144400,5534102750,50900,50900,50900,50900,10
20240514,144300,5533593750,50900,50800,51000,50800,138
20240514,144200,5526571550,50800,50900,50900,50800,123
20240514,144100,5520314850,50800,50900,50900,50800,36
20240514,144000,5518485450,50800,50900,50900,50800,163
20240514,143900,5510189350,50900,50800,50900,50800,42
20240514,143800,5508052150,50900,50800,50900,50800,23
20240514,143700,5506883350,50900,50900,50900,50900,1
20240514,143600,5506832450,50800,50900,50900,50800,160
20240514,143500,5498703350,50900,50900,50900,50800,82
20240514,143400,5494531550,50900,51000,51000,50900,158
20240514,143300,5486488550,51000,50900,51000,50900,123
20240514,143200,5480225150,51000,51000,51000,50900,38
20240514,143100,5478289650,51000,50900,51000,50900,31
20240514,143000,5476711050,50900,50900,51000,50900,24
20240514,142900,5475489050,50900,50900,51000,50900,115
20240514,142800,5469634450,51000,50900,51000,50900,180
20240514,142700,5460468750,50900,51000,51000,50900,98
20240514,142600,5455479750,51000,50900,51000,50900,160
20240514,142500,5447335250,51000,51000,51000,51000,4
20240514,142400,5447131250,50900,50900,50900,50900,11
20240514,142300,5446571350,51000,50900,51000,50900,170
20240514,142200,5437910650,50900,50900,50900,50900,13
20240514,142100,5437248950,50900,51000,51000,50900,223
20240514,142000,5425879350,51000,51000,51000,51000,7
20240514,141900,5425522350,51000,50900,51000,50900,5
20240514,141800,5425267450,51000,51000,51000,50900,107
20240514,141700,5419820450,51000,50900,51000,50900,153
20240514,141600,5412032350,50900,51000,51000,50900,8
20240514,141500,5411624550,51000,50900,51000,50900,31
20240514,141400,5410046150,50900,51000,51000,50900,132
20240514,141300,5403326850,51000,51000,51000,51000,5
20240514,141200,5403071850,50900,50900,50900,50900,181
20240514,141100,5393858950,50900,50900,51000,50900,283
20240514,141000,5379452550,50900,51000,51000,50900,138
20240514,140900,5372427550,51000,50900,51000,50900,8
20240514,140800,5372019850,51000,51000,51000,51000,4
20240514,140700,5371815850,50900,51000,51000,50900,21
20240514,140600,5370746650,51000,50900,51000,50900,96
20240514,140500,5365850950,51000,51000,51000,51000,11
20240514,140400,5365289950,51000,50900,51000,50900,6
20240514,140300,5364984150,50900,50900,50900,50900,0
20240514,140200,5364984150,50900,50900,50900,50900,314
20240514,140100,5349001550,50900,50900,51000,50900,12
20240514,140000,5348390250,51000,50900,51000,50900,219
20240514,135900,5337243050,50900,51000,51000,50900,31
20240514,135800,5335662150,51000,51000,51000,51000,1
20240514,135700,5335611150,51000,51000,51000,51000,4
20240514,135600,5335407150,51000,51000,51000,51000,119
20240514,135500,5329338150,50900,50900,50900,50900,11
20240514,135400,5328778250,51000,51000,51000,51000,4
20240514,135300,5328574250,50900,50900,50900,50900,54
20240514,135200,5325825650,50900,50800,50900,50800,40
20240514,135100,5323793550,50800,50800,50900,50800,826
20240514,135000,5281810750,50800,50800,50900,50800,128
20240514,134900,5275306050,50900,50900,50900,50800,790
20240514,134800,5235146950,50900,50900,50900,50900,192
20240514,134700,5225374150,51000,51000,51000,50900,48
20240514,134600,5222926650,51000,50900,51000,50900,101
20240514,134500,5217775750,51000,50900,51000,50900,111
20240514,134400,5212124850,50900,50900,51000,50800,229
20240514,134300,5200477650,50900,50900,50900,50900,27
20240514,134200,5199103350,50900,50900,51000,50900,279
20240514,134100,5184901650,50900,51000,51000,50900,17
20240514,134000,5184035950,51000,51000,51000,50900,233
20240514,133900,5172155950,51100,51100,51100,51100,4
20240514,133800,5171951550,51000,51000,51000,51000,27
20240514,133700,5170574550,51000,51000,51000,51000,1
20240514,133600,5170523550,50900,51000,51100,50900,294
20240514,133500,5155510550,51000,51000,51000,51000,72
20240514,133400,5151838550,51100,51000,51100,50900,373
20240514,133300,5132840950,50800,51000,51000,50800,430
20240514,133200,5110938750,51000,51000,51100,51000,65
20240514,133100,5107623050,51000,51100,51100,51000,4
20240514,133000,5107418950,51100,51000,51100,51000,186
20240514,132900,5097932550,51000,51100,51100,51000,54
20240514,132800,5095177150,51100,51100,51100,51000,274
20240514,132700,5081181750,51100,51100,51100,51100,24
20240514,132600,5079955350,51000,51000,51000,51000,1
20240514,132500,5079904350,51000,51100,51100,51000,50
20240514,132400,5077350150,51100,51100,51100,51100,9
20240514,132300,5076890250,51100,51100,51100,51100,4
20240514,132200,5076685850,51000,51200,51200,51000,405
20240514,132100,5056014550,51100,51200,51200,51100,77
20240514,132000,5052079450,51200,51100,51200,51100,5
20240514,131900,5051823550,51100,51100,51100,51100,27
20240514,131800,5050443850,51200,51200,51200,51100,58
20240514,131700,5047479250,51100,51100,51100,51100,91
20240514,131600,5042829150,51100,51100,51100,51100,137
20240514,131500,5035828450,51100,51000,51100,51000,267
20240514,131400,5022184850,51100,51000,51100,51000,777
20240514,131300,4982481750,50900,51000,51000,50900,24
20240514,131200,4981258450,51000,51000,51000,51000,237
20240514,131100,4969171450,51000,50900,51000,50900,1508
20240514,131000,4892293650,50900,51000,51000,50900,13
20240514,130900,4891631650,51000,51000,51000,50900,82
20240514,130800,4887449750,50900,50900,50900,50900,59
20240514,130700,4884446650,50800,50800,50900,50800,1038
20240514,130600,4831716050,50800,50900,50900,50800,78
20240514,130500,4827747650,50900,50900,50900,50900,27
20240514,130400,4826373350,51000,51000,51000,51000,4
20240514,130300,4826169350,50800,50800,50800,50800,33
20240514,130200,4824492950,50800,51000,51000,50800,724
20240514,130100,4787678850,50800,50900,50900,50800,80
20240514,130000,4783609650,50900,51000,51000,50900,292
20240514,125900,4768746650,50900,50900,50900,50900,16
20240514,125800,4767932250,50900,50900,51000,50800,139
20240514,125700,4760857650,50900,51000,51000,50900,31
20240514,125600,4759276750,50900,50900,50900,50900,565
20240514,125500,4730518250,50900,51000,51000,50900,710
20240514,125400,4694333050,51000,51000,51000,51000,215
20240514,125300,4683368050,51000,51000,51000,51000,9
20240514,125200,4682909050,51000,51000,51100,51000,604
20240514,125100,4652104850,51000,51000,51000,51000,0
20240514,125000,4652104850,51000,51000,51100,51000,341
20240514,124900,4634705650,51100,51100,51100,51100,455
20240514,124800,4611455150,51100,51100,51200,51100,105
20240514,124700,4606088350,51200,51100,51200,51100,563
20240514,124600,4577318550,51100,51100,51100,51100,51
20240514,124500,4574712450,51100,51100,51100,51100,10
20240514,124400,4574201450,51000,51100,51100,51000,32
20240514,124300,4572566450,51100,51000,51100,51000,19
20240514,124200,4571597350,51000,51000,51000,51000,66
20240514,124100,4568231350,51000,51000,51000,51000,20
20240514,124000,4567211350,51000,51000,51000,51000,37
20240514,123900,4565324350,51000,51000,51000,51000,1
20240514,123800,4565273350,51100,51000,51100,51000,110
20240514,123700,4559662350,51000,51000,51100,51000,166
20240514,123600,4551194550,51000,51100,51100,51000,79
20240514,123500,4547164150,51100,51100,51100,51000,335
20240514,123400,4530048050,51100,51000,51100,51000,6
20240514,123300,4529741550,51100,51100,51100,51100,1
20240514,123200,4529690450,51100,51000,51100,51000,6
20240514,123100,4529384250,51100,51100,51100,51100,33
20240514,123000,4527697950,51000,51000,51000,51000,1
20240514,122900,4527646950,51000,51000,51000,51000,0
20240514,122800,4527646950,51000,51000,51000,51000,249
20240514,122700,4514947950,51000,51000,51000,51000,84
20240514,122600,4510663950,51100,51100,51100,51100,50
20240514,122500,4508108950,51100,51100,51100,51100,1
20240514,122400,4508057850,51100,51100,51100,51100,25
20240514,122300,4506780350,51100,51100,51100,51100,62
20240514,122200,4503612150,51100,51100,51100,51100,60
20240514,122100,4500546150,51100,51200,51200,51100,9
20240514,122000,4500085850,51100,51200,51200,51100,78
20240514,121900,4496094950,51200,51200,51200,51200,17
20240514,121800,4495224550,51200,51100,51200,51100,308
20240514,121700,4479485250,51100,51100,51100,51100,52
20240514,121600,4476828050,51100,51100,51100,51100,1
20240514,121500,4476776950,51200,51100,51200,51100,133
20240514,121400,4469969950,51200,51100,51200,51100,21
20240514,121300,4468895550,51100,51000,51200,51000,140
20240514,121200,4461748350,51000,51100,51100,51000,326
20240514,121100,4445090150,51100,51200,51200,51100,686
20240514,121000,4409987250,51300,51300,51300,51200,147
20240514,120900,4402450650,51300,51300,51300,51300,13
20240514,120800,4401783750,51300,51300,51300,51300,270
20240514,120700,4387932750,51300,51300,51300,51300,354
20240514,120600,4369772550,51300,51300,51300,51300,120
20240514,120500,4363616550,51300,51300,51300,51300,292
20240514,120400,4348636950,51300,51400,51400,51300,79
20240514,120300,4344578150,51400,51400,51400,51400,5
20240514,120200,4344321150,51400,51400,51500,51400,118
20240514,120100,4338253950,51400,51400,51400,51400,277
20240514,120000,4324016150,51400,51400,51400,51400,13
20240514,115900,4323347950,51300,51300,51300,51300,1
20240514,115800,4323296650,51300,51300,51300,51300,0
20240514,115700,4323296650,51300,51300,51400,51300,65
20240514,115600,4319958150,51400,51400,51400,51300,686
20240514,115500,4284697950,51400,51400,51500,51400,180
20240514,115400,4275445850,51400,51400,51400,51400,142
20240514,115300,4268147050,51400,51300,51400,51300,397
20240514,115200,4247741950,51300,51400,51400,51300,241
20240514,115100,4235354650,51400,51300,51400,51300,39
20240514,115000,4233353850,51400,51300,51400,51300,30
20240514,114900,4231813350,51300,51400,51400,51300,74
20240514,114800,4228013850,51400,51400,51400,51300,357
20240514,114700,4209676950,51300,51400,51400,51300,488
20240514,114600,4184593850,51400,51300,51400,51300,1445
20240514,114500,4110365350,51300,51300,51300,51300,80
20240514,114400,4106261350,51200,51200,51200,51200,14
20240514,114300,4105544550,51200,51200,51200,51200,70
20240514,114200,4101960550,51200,51300,51300,51200,53
20240514,114100,4099246750,51200,51300,51300,51200,19
20240514,114000,4098273850,51300,51300,51300,51300,214
20240514,113900,4087295650,51300,51300,51300,51300,20
20240514,113800,4086269650,51300,51300,51300,51300,78
20240514,113700,4082268250,51300,51300,51300,51300,311
20240514,113600,4066313950,51300,51200,51300,51200,1120
20240514,113500,4008858050,51200,51100,51200,51100,671
20240514,113400,3974503150,51100,51100,51100,51100,18
20240514,113300,3973583350,51200,51200,51200,51200,247
20240514,113200,3960936950,51200,51200,51200,51200,21
20240514,113100,3959861750,51100,51200,51200,51100,142
20240514,113000,3952601550,51200,51200,51200,51200,1
20240514,112900,3952550350,51200,51100,51200,51100,3
20240514,112800,3952396950,51100,51200,51200,51100,110
20240514,112700,3946770050,51200,51100,51200,51100,49
20240514,112600,3944261850,51100,51100,51100,51000,150
20240514,112500,3936598650,51000,51100,51100,51000,138
20240514,112400,3929548650,51100,51100,51100,51100,35
20240514,112300,3927760150,51100,51100,51100,51100,20
20240514,112200,3926738150,51100,51000,51100,51000,26
20240514,112100,3925412050,51000,51100,51100,51000,230
20240514,112000,3913663850,51100,51100,51100,51100,49
20240514,111900,3911159950,51200,51100,51200,51100,46
20240514,111800,3908806250,51100,51200,51200,51100,29
20240514,111700,3907323350,51200,51200,51200,51200,32
20240514,111600,3905684950,51100,51200,51200,51100,24
20240514,111500,3904458250,51100,51200,51200,51100,131
20240514,111400,3897752350,51200,51200,51300,51200,230
20240514,111300,3885967550,51200,51300,51300,51200,178
20240514,111200,3876853750,51300,51300,51300,51300,100
20240514,111100,3871723750,51200,51200,51300,51200,30
20240514,111000,3870186650,51300,51300,51300,51200,104
20240514,110900,3864859250,51300,51300,51300,51200,580
20240514,110800,3835105350,51300,51300,51300,51300,628
20240514,110700,3802888950,51300,51300,51300,51300,302
20240514,110600,3787396350,51400,51300,51400,51300,112
20240514,110500,3781640650,51400,51400,51400,51300,53
20240514,110400,3778916550,51300,51400,51400,51300,6
20240514,110300,3778608450,51400,51300,51400,51300,20
20240514,110200,3777582250,51400,51300,51400,51300,89
20240514,110100,3773010450,51300,51400,51400,51300,188
20240514,110000,3763348550,51400,51300,51400,51300,304
20240514,105900,3747732950,51300,51400,51400,51300,449
20240514,105800,3724654750,51400,51200,51400,51200,234
20240514,105700,3712661150,51200,51200,51400,51200,2584
20240514,105600,3580182650,51200,51100,51200,51100,377
20240514,105500,3560891750,51100,51100,51100,51100,195
20240514,105400,3550927250,51100,51100,51100,51100,10
20240514,105300,3550416250,51000,51100,51100,51000,61
20240514,105200,3547300050,51100,51100,51100,51100,138
20240514,105100,3540248250,51100,51100,51100,51100,189
20240514,105000,3530590350,51100,51100,51100,51100,321
20240514,104900,3514187250,51100,51100,51100,51000,106
20240514,104800,3508771150,51000,51000,51000,51000,110
20240514,104700,3503161150,51000,51100,51100,51000,69
20240514,104600,3499638250,51100,51100,51100,51000,84
20240514,104500,3495345950,51100,51100,51100,51000,114
20240514,104400,3489526350,51100,51100,51100,51100,80
20240514,104300,3485438350,51000,51000,51000,51000,225
20240514,104200,3473963350,51000,51000,51000,51000,325
20240514,104100,3457388350,51100,51000,51100,51000,31
20240514,104000,3455804350,51000,51000,51000,51000,129
20240514,103900,3449225350,51000,51000,51000,51000,195
20240514,103800,3439280350,51000,51000,51100,51000,331
20240514,103700,3422379350,51000,51000,51000,51000,25
20240514,103600,3421104350,51000,51000,51000,51000,141
20240514,103500,3413913350,51000,51000,51000,51000,32
20240514,103400,3412281350,51100,51100,51100,51100,81
20240514,103300,3408142250,51000,51100,51100,51000,71
20240514,103200,3404517250,51000,51000,51000,51000,588
20240514,103100,3374529250,51000,51000,51000,51000,11
20240514,103000,3373968250,51000,51100,51100,51000,139
20240514,102900,3366865450,51100,51100,51200,51100,26
20240514,102800,3365536650,51000,51000,51100,51000,405
20240514,102700,3344881450,51200,51000,51200,51000,1193
20240514,102600,3283927150,51100,51100,51100,51100,108
20240514,102500,3278408350,51100,51000,51100,51000,3
20240514,102400,3278255250,51000,51000,51000,51000,27
20240514,102300,3276878250,51100,51000,51100,51000,39
20240514,102200,3274888950,51000,51000,51000,51000,57
20240514,102100,3271981950,51000,51000,51100,51000,30
20240514,102000,3270449250,50900,50900,51000,50900,124
20240514,101900,3264125850,51000,51100,51100,50900,120
20240514,101800,3257994150,50900,50900,50900,50900,14
20240514,101700,3257281550,50900,50900,50900,50900,37
20240514,101600,3255398250,50900,51000,51000,50900,23
20240514,101500,3254226250,50900,51000,51000,50900,916
20240514,101400,3207510950,51000,51100,51100,51000,65
20240514,101300,3204189750,51200,51100,51200,51100,35
20240514,101200,3202401050,51000,51100,51200,51000,152
20240514,101100,3194630950,51200,51000,51200,51000,5
20240514,101000,3194375350,51000,51000,51000,51000,4
20240514,100900,3194171350,51200,51000,51200,51000,114
20240514,100800,3188338750,51000,51000,51100,51000,261
20240514,100700,3175007950,51100,51000,51100,51000,41
20240514,100600,3172915750,51000,51000,51100,51000,82
20240514,100500,3168733250,51000,51100,51100,51000,57
20240514,100400,3165820650,51100,51100,51100,51000,60
20240514,100300,3162757750,51100,51100,51100,51100,14
20240514,100200,3162042350,51100,51000,51100,50900,759
20240514,100100,3123321650,50900,50900,51000,50900,338
20240514,100000,3106087350,51000,51000,51100,50900,250
20240514,095900,3093337750,50900,50900,50900,50800,327
20240514,095800,3076705250,50900,51000,51000,50900,516
20240514,095700,3050420250,51000,50900,51000,50900,276
20240514,095600,3036344350,51000,51000,51000,51000,248
20240514,095500,3023696350,51000,51100,51100,51000,10
20240514,095400,3023185450,51100,51100,51100,51000,114
20240514,095300,3017364250,51000,51000,51100,51000,117
20240514,095200,3011396250,51000,51100,51200,51000,520
20240514,095100,2984864550,51200,51100,51200,51100,169
20240514,095000,2976221150,51100,51000,51200,51000,539
20240514,094900,2948701650,51000,51000,51000,50900,29
20240514,094800,2947222750,50900,50800,50900,50800,128
20240514,094700,2940708150,50800,50800,50900,50800,141
20240514,094600,2933535250,50800,50800,50800,50800,36
20240514,094500,2931706450,50800,51100,51100,50800,603
20240514,094400,2900975850,51100,51200,51200,51100,287
20240514,094300,2886294850,51100,51000,51100,51000,599
20240514,094200,2855707950,50900,50800,51000,50800,248
20240514,094100,2843084450,50800,50800,50900,50800,639
20240514,094000,2810615950,50600,50700,50700,50600,138
20240514,093900,2803619650,50600,50700,50700,50600,232
20240514,093800,2791857550,50700,50500,50700,50500,948
20240514,093700,2743883850,50500,50700,50800,50500,511
20240514,093600,2718036950,50700,50800,50800,50700,269
20240514,093500,2704396850,50700,50800,50800,50700,420
20240514,093400,2683101050,50700,50800,50800,50700,697
20240514,093300,2647748850,50800,50900,50900,50700,137
20240514,093200,2640795950,50800,50800,50900,50800,391
20240514,093100,2620930850,50800,50900,50900,50800,436
20240514,093000,2598781850,50900,50900,50900,50900,544
20240514,092900,2571092250,50900,51100,51100,50900,1124
20240514,092800,2513740050,51100,51200,51200,51100,77
20240514,092700,2509804750,51200,51200,51300,51100,450
20240514,092600,2486779150,51300,51300,51300,51300,124
20240514,092500,2480417950,51300,51200,51300,51200,418
20240514,092400,2458991450,51200,51400,51400,51200,597
20240514,092300,2428392050,51300,51300,51400,51200,193
20240514,092200,2418493650,51300,51500,51600,51300,1454
20240514,092100,2343710550,51600,51700,51700,51500,924
20240514,092000,2296020350,51600,51700,51700,51600,1333
20240514,091900,2227108850,51700,51200,51700,51000,7145
20240514,091800,1859230950,51200,51100,51300,51000,901
20240514,091700,1813118850,51100,51300,51300,51100,1928
20240514,091600,1714317650,51300,51300,51400,51300,475
20240514,091500,1689934850,51400,51300,51400,51300,2200
20240514,091400,1576945250,51300,50900,51300,50800,2032
20240514,091300,1473001050,50900,51100,51200,50900,1939
20240514,091200,1373841850,51200,50800,51200,50800,1432
20240514,091100,1300843650,50800,50900,50900,50600,766
20240514,091000,1261983650,50800,50800,50900,50700,1063
20240514,090900,1207892050,50800,51200,51200,50300,2638
20240514,090800,1074008450,51300,51400,51600,51300,2200
20240514,090700,960804650,51500,51200,51600,51100,3851
20240514,090600,762797550,51100,50900,51100,50900,3812
20240514,090500,568432250,50900,50600,50900,50500,5391
20240514,090400,294844350,50500,50400,50600,50300,2117
20240514,090300,187920450,50300,50400,50400,50300,1310
20240514,090200,121973150,50400,50000,50400,50000,432
20240514,090100,100310750,50000,49900,50000,49900,202
20240514,090000,90216000,50000,49750,50000,49750,1488