KissMeData/004360/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,184200,492022830,12390,12390,12390,12390,365
20240514,184100,492022830,12390,12390,12390,12390,0
20240514,184000,492022830,12390,12390,12390,12390,0
20240514,183900,492022830,12390,12390,12390,12390,0
20240514,183800,492022830,12390,12390,12390,12390,0
20240514,183700,492022830,12390,12390,12390,12390,0
20240514,183600,492022830,12390,12390,12390,12390,0
20240514,183500,492022830,12390,12390,12390,12390,0
20240514,183400,492022830,12390,12390,12390,12390,0
20240514,183300,492022830,12390,12390,12390,12390,0
20240514,183200,492022830,12390,12390,12390,12390,0
20240514,183100,492022830,12390,12390,12390,12390,0
20240514,183000,492022830,12390,12390,12390,12390,0
20240514,182900,492022830,12390,12390,12390,12390,0
20240514,182800,492022830,12390,12390,12390,12390,0
20240514,182700,492022830,12390,12390,12390,12390,0
20240514,182600,492022830,12390,12390,12390,12390,0
20240514,182500,492022830,12390,12390,12390,12390,0
20240514,182400,492022830,12390,12390,12390,12390,0
20240514,182300,492022830,12390,12390,12390,12390,0
20240514,182200,492022830,12390,12390,12390,12390,0
20240514,182100,492022830,12390,12390,12390,12390,0
20240514,182000,492022830,12390,12390,12390,12390,0
20240514,181900,492022830,12390,12390,12390,12390,0
20240514,181800,492022830,12390,12390,12390,12390,0
20240514,181700,492022830,12390,12390,12390,12390,0
20240514,181600,492022830,12390,12390,12390,12390,0
20240514,181500,492022830,12390,12390,12390,12390,0
20240514,181400,492022830,12390,12390,12390,12390,0
20240514,181300,492022830,12390,12390,12390,12390,0
20240514,181200,492022830,12390,12390,12390,12390,365
20240514,181100,492022830,12390,12390,12390,12390,0
20240514,181000,492022830,12390,12390,12390,12390,0
20240514,180900,492022830,12390,12390,12390,12390,0
20240514,180800,492022830,12390,12390,12390,12390,0
20240514,180700,492022830,12390,12390,12390,12390,0
20240514,180600,492022830,12390,12390,12390,12390,0
20240514,180500,492022830,12390,12390,12390,12390,0
20240514,180400,492022830,12390,12390,12390,12390,0
20240514,180300,492022830,12390,12390,12390,12390,0
20240514,180200,492022830,12390,12390,12390,12390,0
20240514,180100,492022830,12390,12390,12390,12390,0
20240514,180000,492022830,12390,12390,12390,12390,0
20240514,175900,492022830,12390,12390,12390,12390,0
20240514,175800,492022830,12390,12390,12390,12390,0
20240514,175700,492022830,12390,12390,12390,12390,0
20240514,175600,492022830,12390,12390,12390,12390,0
20240514,175500,492022830,12390,12390,12390,12390,0
20240514,175400,492022830,12390,12390,12390,12390,0
20240514,175300,492022830,12390,12390,12390,12390,0
20240514,175200,492022830,12390,12390,12390,12390,0
20240514,175100,492022830,12390,12390,12390,12390,0
20240514,175000,492022830,12390,12390,12390,12390,0
20240514,174900,492022830,12390,12390,12390,12390,0
20240514,174800,492022830,12390,12390,12390,12390,0
20240514,174700,492022830,12390,12390,12390,12390,0
20240514,174600,492022830,12390,12390,12390,12390,0
20240514,174500,492022830,12390,12390,12390,12390,0
20240514,174400,492022830,12390,12390,12390,12390,0
20240514,174300,492022830,12390,12390,12390,12390,0
20240514,174200,492022830,12390,12390,12390,12390,365
20240514,174100,492022830,12390,12390,12390,12390,0
20240514,174000,492022830,12390,12390,12390,12390,0
20240514,173900,492022830,12390,12390,12390,12390,0
20240514,173800,492022830,12390,12390,12390,12390,0
20240514,173700,492022830,12390,12390,12390,12390,0
20240514,173600,492022830,12390,12390,12390,12390,0
20240514,173500,492022830,12390,12390,12390,12390,0
20240514,173400,492022830,12390,12390,12390,12390,0
20240514,173300,492022830,12390,12390,12390,12390,0
20240514,173200,492022830,12390,12390,12390,12390,0
20240514,173100,492022830,12390,12390,12390,12390,0
20240514,173000,492022830,12390,12390,12390,12390,0
20240514,172900,492022830,12390,12390,12390,12390,0
20240514,172800,492022830,12390,12390,12390,12390,0
20240514,172700,492022830,12390,12390,12390,12390,0
20240514,172600,492022830,12390,12390,12390,12390,0
20240514,172500,492022830,12390,12390,12390,12390,0
20240514,172400,492022830,12390,12390,12390,12390,0
20240514,172300,492022830,12390,12390,12390,12390,0
20240514,172200,492022830,12390,12390,12390,12390,0
20240514,172100,492022830,12390,12390,12390,12390,0
20240514,172000,492022830,12390,12390,12390,12390,0
20240514,171900,492022830,12390,12390,12390,12390,0
20240514,171800,492022830,12390,12390,12390,12390,0
20240514,171700,492022830,12390,12390,12390,12390,0
20240514,171600,492022830,12390,12390,12390,12390,0
20240514,171500,492022830,12390,12390,12390,12390,0
20240514,171400,492022830,12390,12390,12390,12390,0
20240514,171300,492022830,12390,12390,12390,12390,0
20240514,171200,492022830,12390,12390,12390,12390,365
20240514,171100,492022830,12390,12390,12390,12390,0
20240514,171000,492022830,12390,12390,12390,12390,0
20240514,170900,492022830,12390,12390,12390,12390,0
20240514,170800,492022830,12390,12390,12390,12390,0
20240514,170700,492022830,12390,12390,12390,12390,0
20240514,170600,492022830,12390,12390,12390,12390,0
20240514,170500,492022830,12390,12390,12390,12390,0
20240514,170400,492022830,12390,12390,12390,12390,0
20240514,170300,492022830,12390,12390,12390,12390,0
20240514,170200,492022830,12390,12390,12390,12390,0
20240514,170100,492022830,12390,12390,12390,12390,0
20240514,170000,492022830,12390,12390,12390,12390,0
20240514,165900,492022830,12390,12390,12390,12390,0
20240514,165800,492022830,12390,12390,12390,12390,0
20240514,165700,492022830,12390,12390,12390,12390,0
20240514,165600,492022830,12390,12390,12390,12390,0
20240514,165500,492022830,12390,12390,12390,12390,0
20240514,165400,492022830,12390,12390,12390,12390,0
20240514,165300,492022830,12390,12390,12390,12390,0
20240514,165200,492022830,12390,12390,12390,12390,0
20240514,165100,492022830,12390,12390,12390,12390,0
20240514,165000,492022830,12390,12390,12390,12390,0
20240514,164900,492022830,12390,12390,12390,12390,0
20240514,164800,492022830,12390,12390,12390,12390,0
20240514,164700,492022830,12390,12390,12390,12390,0
20240514,164600,492022830,12390,12390,12390,12390,0
20240514,164500,492022830,12390,12390,12390,12390,0
20240514,164400,492022830,12390,12390,12390,12390,0
20240514,164300,492022830,12390,12390,12390,12390,0
20240514,164200,492022830,12390,12390,12390,12390,365
20240514,164100,492022830,12390,12390,12390,12390,0
20240514,164000,492022830,12390,12390,12390,12390,0
20240514,163900,492022830,12390,12390,12390,12390,0
20240514,163800,492022830,12390,12390,12390,12390,0
20240514,163700,492022830,12390,12390,12390,12390,0
20240514,163600,492022830,12390,12390,12390,12390,0
20240514,163500,492022830,12390,12390,12390,12390,0
20240514,163400,492022830,12390,12390,12390,12390,0
20240514,163300,492022830,12390,12390,12390,12390,0
20240514,163200,492022830,12390,12390,12390,12390,0
20240514,163100,492022830,12390,12390,12390,12390,0
20240514,163000,492022830,12390,12390,12390,12390,0
20240514,162900,492022830,12390,12390,12390,12390,0
20240514,162800,492022830,12390,12390,12390,12390,0
20240514,162700,492022830,12390,12390,12390,12390,0
20240514,162600,492022830,12390,12390,12390,12390,0
20240514,162500,492022830,12390,12390,12390,12390,0
20240514,162400,492022830,12390,12390,12390,12390,0
20240514,162300,492022830,12390,12390,12390,12390,0
20240514,162200,492022830,12390,12390,12390,12390,0
20240514,162100,492022830,12390,12390,12390,12390,0
20240514,162000,492022830,12390,12390,12390,12390,0
20240514,161900,492022830,12390,12390,12390,12390,0
20240514,161800,492022830,12390,12390,12390,12390,0
20240514,161700,492022830,12390,12390,12390,12390,0
20240514,161600,492022830,12390,12390,12390,12390,0
20240514,161500,492022830,12390,12390,12390,12390,0
20240514,161400,492022830,12390,12390,12390,12390,0
20240514,161300,492022830,12390,12390,12390,12390,0
20240514,161200,492022830,12390,12390,12390,12390,365
20240514,161100,492022830,12390,12390,12390,12390,0
20240514,161000,492022830,12390,12390,12390,12390,0
20240514,160900,492022830,12390,12390,12390,12390,0
20240514,160800,492022830,12390,12390,12390,12390,0
20240514,160700,492022830,12390,12390,12390,12390,0
20240514,160600,492022830,12390,12390,12390,12390,0
20240514,160500,492022830,12390,12390,12390,12390,0
20240514,160400,492022830,12390,12390,12390,12390,0
20240514,160300,492022830,12390,12390,12390,12390,0
20240514,160200,492022830,12390,12390,12390,12390,0
20240514,160100,492022830,12390,12390,12390,12390,0
20240514,160000,492022830,12390,12390,12390,12390,0
20240514,155900,492022830,12390,12390,12390,12390,0
20240514,155800,492022830,12390,12390,12390,12390,0
20240514,155700,492022830,12390,12390,12390,12390,0
20240514,155600,492022830,12390,12390,12390,12390,0
20240514,155500,492022830,12390,12390,12390,12390,0
20240514,155400,492022830,12390,12390,12390,12390,0
20240514,155300,492022830,12390,12390,12390,12390,0
20240514,155200,492022830,12390,12390,12390,12390,0
20240514,155100,492022830,12390,12390,12390,12390,0
20240514,155000,492022830,12390,12390,12390,12390,0
20240514,154900,492022830,12390,12390,12390,12390,0
20240514,154800,492022830,12390,12390,12390,12390,0
20240514,154700,492022830,12390,12390,12390,12390,0
20240514,154600,492022830,12390,12390,12390,12390,0
20240514,154500,492022830,12390,12390,12390,12390,0
20240514,154400,492022830,12390,12390,12390,12390,0
20240514,154300,492022830,12390,12390,12390,12390,0
20240514,154200,492022830,12390,12390,12390,12390,365
20240514,154100,492022830,12390,12390,12390,12390,0
20240514,154000,492022830,12390,12390,12390,12390,0
20240514,153900,492022830,12390,12390,12390,12390,0
20240514,153800,492022830,12390,12390,12390,12390,0
20240514,153700,492022830,12390,12390,12390,12390,0
20240514,153600,492022830,12390,12390,12390,12390,0
20240514,153500,492022830,12390,12390,12390,12390,0
20240514,153400,492022830,12390,12390,12390,12390,0
20240514,153300,492022830,12390,12390,12390,12390,0
20240514,153200,492022830,12390,12390,12390,12390,0
20240514,153100,492022830,12390,12390,12390,12390,0
20240514,153000,492022830,12390,12390,12390,12390,365
20240514,152900,487500480,12380,12380,12380,12380,0
20240514,152800,487500480,12380,12380,12380,12380,0
20240514,152700,487500480,12380,12380,12380,12380,0
20240514,152600,487500480,12380,12380,12380,12380,0
20240514,152500,487500480,12380,12380,12380,12380,0
20240514,152400,487500480,12380,12380,12380,12380,0
20240514,152300,487500480,12380,12380,12380,12380,0
20240514,152200,487500480,12380,12380,12380,12380,0
20240514,152100,487500480,12380,12380,12380,12380,0
20240514,152000,487500480,12380,12380,12380,12380,0
20240514,151900,487500480,12380,12390,12400,12370,126
20240514,151800,485939950,12370,12380,12380,12370,24
20240514,151700,485642970,12370,12370,12370,12370,0
20240514,151600,485642970,12370,12370,12370,12370,0
20240514,151500,485642970,12370,12380,12380,12370,118
20240514,151400,484182310,12370,12380,12380,12370,80
20240514,151300,483192020,12380,12380,12380,12380,2
20240514,151200,483167260,12380,12380,12380,12380,0
20240514,151100,483167260,12380,12380,12380,12380,0
20240514,151000,483167260,12380,12370,12380,12370,48
20240514,150900,482573030,12380,12380,12380,12380,3
20240514,150800,482535890,12370,12370,12370,12370,38
20240514,150700,482065830,12400,12380,12400,12380,64
20240514,150600,481273010,12370,12370,12370,12370,0
20240514,150500,481273010,12370,12370,12370,12370,0
20240514,150400,481273010,12370,12390,12390,12370,311
20240514,150300,477423750,12390,12380,12390,12380,14
20240514,150200,477250400,12390,12390,12390,12390,163
20240514,150100,475230830,12380,12380,12380,12380,4
20240514,150000,475181310,12380,12380,12380,12380,43
20240514,145900,474648970,12400,12400,12400,12400,40
20240514,145800,474152970,12380,12380,12380,12380,100
20240514,145700,472914970,12380,12380,12380,12380,2
20240514,145600,472890210,12380,12380,12380,12380,126
20240514,145500,471330330,12370,12380,12380,12370,70
20240514,145400,470464280,12380,12380,12380,12380,95
20240514,145300,469288180,12380,12380,12380,12380,66
20240514,145200,468471100,12380,12380,12380,12380,0
20240514,145100,468471100,12380,12380,12380,12380,200
20240514,145000,465995100,12380,12380,12380,12380,0
20240514,144900,465995100,12380,12380,12380,12380,0
20240514,144800,465995100,12380,12390,12390,12380,115
20240514,144700,464571170,12390,12390,12390,12390,0
20240514,144600,464571170,12390,12390,12390,12390,0
20240514,144500,464571170,12390,12390,12390,12390,0
20240514,144400,464571170,12390,12390,12390,12390,0
20240514,144300,464571170,12390,12390,12390,12390,212
20240514,144200,461944490,12400,12400,12400,12400,4
20240514,144100,461894890,12400,12400,12400,12400,0
20240514,144000,461894890,12400,12400,12400,12400,0
20240514,143900,461894890,12400,12400,12400,12400,20
20240514,143800,461646890,12400,12400,12400,12400,0
20240514,143700,461646890,12400,12400,12400,12400,10
20240514,143600,461522890,12400,12400,12400,12400,0
20240514,143500,461522890,12400,12400,12400,12400,1
20240514,143400,461510490,12390,12390,12390,12390,0
20240514,143300,461510490,12390,12390,12390,12390,0
20240514,143200,461510490,12390,12390,12390,12390,1
20240514,143100,461498100,12390,12390,12390,12390,29
20240514,143000,461138790,12400,12400,12400,12400,0
20240514,142900,461138790,12400,12400,12400,12400,0
20240514,142800,461138790,12400,12400,12400,12400,0
20240514,142700,461138790,12400,12400,12400,12400,0
20240514,142600,461138790,12400,12400,12400,12400,0
20240514,142500,461138790,12400,12400,12400,12400,0
20240514,142400,461138790,12400,12400,12400,12400,10
20240514,142300,461014790,12390,12390,12390,12390,0
20240514,142200,461014790,12390,12390,12390,12390,46
20240514,142100,460444850,12390,12390,12390,12390,11
20240514,142000,460308560,12400,12400,12400,12400,0
20240514,141900,460308560,12400,12400,12400,12400,0
20240514,141800,460308560,12400,12400,12400,12400,1
20240514,141700,460296160,12380,12380,12380,12380,0
20240514,141600,460296160,12380,12380,12380,12380,46
20240514,141500,459726680,12380,12380,12380,12380,44
20240514,141400,459181960,12390,12390,12390,12390,0
20240514,141300,459181960,12390,12390,12390,12390,179
20240514,141200,456964150,12390,12390,12390,12390,0
20240514,141100,456964150,12390,12390,12390,12390,25
20240514,141000,456654400,12360,12370,12370,12360,89
20240514,140900,455554340,12390,12390,12390,12390,0
20240514,140800,455554340,12390,12390,12390,12390,0
20240514,140700,455554340,12390,12390,12390,12390,0
20240514,140600,455554340,12390,12390,12390,12390,1
20240514,140500,455541950,12390,12390,12390,12390,0
20240514,140400,455541950,12390,12390,12390,12390,40
20240514,140300,455046350,12360,12390,12390,12360,125
20240514,140200,453500600,12360,12360,12360,12360,0
20240514,140100,453500600,12360,12360,12360,12360,0
20240514,140000,453500600,12360,12360,12360,12360,64
20240514,135900,452709560,12390,12390,12390,12390,0
20240514,135800,452709560,12390,12390,12390,12390,25
20240514,135700,452399810,12360,12360,12360,12360,0
20240514,135600,452399810,12360,12360,12360,12360,277
20240514,135500,448976090,12360,12360,12360,12360,0
20240514,135400,448976090,12360,12360,12360,12360,0
20240514,135300,448976090,12360,12360,12360,12360,0
20240514,135200,448976090,12360,12360,12360,12360,0
20240514,135100,448976090,12360,12360,12360,12360,53
20240514,135000,448321010,12390,12360,12390,12360,35
20240514,134900,447888380,12390,12390,12390,12390,0
20240514,134800,447888380,12390,12390,12390,12390,30
20240514,134700,447516680,12390,12390,12390,12390,100
20240514,134600,446277680,12400,12400,12400,12400,0
20240514,134500,446277680,12400,12400,12400,12400,0
20240514,134400,446277680,12400,12360,12400,12360,83
20240514,134300,445250800,12370,12370,12370,12370,46
20240514,134200,444681780,12400,12400,12400,12400,5
20240514,134100,444619780,12360,12360,12360,12360,53
20240514,134000,443964700,12360,12360,12360,12360,15
20240514,133900,443779300,12370,12370,12370,12370,446
20240514,133800,438262280,12370,12370,12370,12370,39
20240514,133700,437779850,12400,12400,12400,12400,0
20240514,133600,437779850,12400,12370,12400,12370,169
20240514,133500,435689290,12410,12410,12410,12410,0
20240514,133400,435689290,12410,12410,12410,12410,0
20240514,133300,435689290,12410,12410,12410,12410,0
20240514,133200,435689290,12410,12410,12410,12410,13
20240514,133100,435527960,12410,12410,12410,12410,25
20240514,133000,435217710,12370,12370,12370,12370,0
20240514,132900,435217710,12370,12360,12370,12360,262
20240514,132800,431979270,12370,12370,12370,12370,0
20240514,132700,431979270,12370,12370,12370,12370,387
20240514,132600,427192080,12370,12370,12370,12370,17
20240514,132500,426981790,12360,12360,12360,12360,214
20240514,132400,424336750,12350,12380,12380,12350,3604
20240514,132300,379763390,12410,12410,12410,12410,50
20240514,132200,379142890,12410,12410,12410,12410,26
20240514,132100,378820230,12380,12380,12380,12380,0
20240514,132000,378820230,12380,12380,12380,12380,1
20240514,131900,378807850,12410,12410,12410,12410,0
20240514,131800,378807850,12410,12410,12410,12410,0
20240514,131700,378807850,12410,12410,12410,12410,0
20240514,131600,378807850,12410,12410,12410,12410,7
20240514,131500,378720980,12380,12380,12380,12380,47
20240514,131400,378139120,12410,12410,12410,12410,0
20240514,131300,378139120,12410,12410,12410,12410,0
20240514,131200,378139120,12410,12410,12410,12410,0
20240514,131100,378139120,12410,12410,12410,12410,3
20240514,131000,378101890,12370,12370,12370,12370,0
20240514,130900,378101890,12370,12370,12370,12370,0
20240514,130800,378101890,12370,12400,12400,12370,61
20240514,130700,377346850,12400,12400,12400,12400,0
20240514,130600,377346850,12400,12380,12410,12380,135
20240514,130500,375675170,12380,12380,12380,12380,0
20240514,130400,375675170,12380,12380,12380,12380,2
20240514,130300,375650410,12370,12370,12370,12370,0
20240514,130200,375650410,12370,12370,12370,12370,0
20240514,130100,375650410,12370,12370,12370,12370,0
20240514,130000,375650410,12370,12370,12370,12370,0
20240514,125900,375650410,12370,12370,12370,12370,0
20240514,125800,375650410,12370,12370,12370,12370,129
20240514,125700,374054680,12370,12390,12390,12370,878
20240514,125600,363190920,12380,12380,12380,12380,0
20240514,125500,363190920,12380,12380,12380,12380,0
20240514,125400,363190920,12380,12380,12380,12380,0
20240514,125300,363190920,12380,12380,12380,12380,0
20240514,125200,363190920,12380,12390,12390,12380,7
20240514,125100,363104210,12380,12380,12380,12380,0
20240514,125000,363104210,12380,12380,12380,12380,0
20240514,124900,363104210,12380,12390,12390,12380,105
20240514,124800,361803720,12380,12380,12380,12380,10
20240514,124700,361679920,12380,12380,12380,12380,9
20240514,124600,361568500,12380,12380,12380,12380,0
20240514,124500,361568500,12380,12380,12380,12380,0
20240514,124400,361568500,12380,12380,12380,12380,18
20240514,124300,361345660,12380,12380,12380,12380,47
20240514,124200,360763800,12390,12390,12390,12390,0
20240514,124100,360763800,12390,12390,12390,12390,10
20240514,124000,360639900,12390,12390,12390,12390,0
20240514,123900,360639900,12390,12390,12390,12390,0
20240514,123800,360639900,12390,12390,12390,12390,1
20240514,123700,360627510,12370,12370,12370,12370,0
20240514,123600,360627510,12370,12370,12370,12370,0
20240514,123500,360627510,12370,12370,12370,12370,0
20240514,123400,360627510,12370,12370,12370,12370,110
20240514,123300,359266810,12360,12380,12380,12360,1160
20240514,123200,344913380,12380,12380,12380,12380,17
20240514,123100,344702920,12390,12390,12390,12390,10
20240514,123000,344579020,12390,12400,12400,12390,356
20240514,122900,340167180,12390,12390,12390,12390,200
20240514,122800,337689180,12390,12390,12390,12390,0
20240514,122700,337689180,12390,12390,12390,12390,0
20240514,122600,337689180,12390,12390,12390,12390,0
20240514,122500,337689180,12390,12390,12390,12390,0
20240514,122400,337689180,12390,12390,12390,12390,0
20240514,122300,337689180,12390,12390,12390,12390,0
20240514,122200,337689180,12390,12390,12390,12390,0
20240514,122100,337689180,12390,12430,12430,12390,71
20240514,122000,336809450,12430,12430,12430,12430,1
20240514,121900,336797020,12380,12390,12390,12380,44
20240514,121800,336251870,12390,12390,12390,12390,0
20240514,121700,336251870,12390,12390,12390,12390,0
20240514,121600,336251870,12390,12390,12390,12390,1
20240514,121500,336239480,12380,12390,12390,12380,215
20240514,121400,333577520,12390,12390,12390,12380,1047
20240514,121300,320609030,12390,12390,12390,12390,6
20240514,121200,320534690,12380,12380,12380,12380,0
20240514,121100,320534690,12380,12380,12380,12380,0
20240514,121000,320534690,12380,12380,12380,12380,0
20240514,120900,320534690,12380,12380,12380,12380,0
20240514,120800,320534690,12380,12400,12400,12380,106
20240514,120700,319220790,12390,12390,12390,12390,0
20240514,120600,319220790,12390,12390,12390,12390,0
20240514,120500,319220790,12390,12390,12390,12390,0
20240514,120400,319220790,12390,12390,12390,12390,0
20240514,120300,319220790,12390,12390,12390,12390,0
20240514,120200,319220790,12390,12390,12390,12390,0
20240514,120100,319220790,12390,12390,12390,12390,119
20240514,120000,317746380,12390,12390,12390,12390,61
20240514,115900,316990590,12390,12390,12390,12390,0
20240514,115800,316990590,12390,12390,12390,12390,4
20240514,115700,316941030,12400,12400,12400,12400,0
20240514,115600,316941030,12400,12400,12400,12400,0
20240514,115500,316941030,12400,12400,12400,12400,2
20240514,115400,316916230,12390,12390,12390,12390,0
20240514,115300,316916230,12390,12390,12390,12390,0
20240514,115200,316916230,12390,12390,12390,12390,146
20240514,115100,315107290,12390,12390,12390,12390,0
20240514,115000,315107290,12390,12390,12390,12390,142
20240514,114900,313347910,12390,12390,12390,12390,5
20240514,114800,313285960,12390,12390,12390,12390,50
20240514,114700,312666460,12420,12420,12420,12420,0
20240514,114600,312666460,12420,12420,12420,12420,90
20240514,114500,311548660,12420,12420,12420,12420,1
20240514,114400,311536240,12420,12420,12420,12420,0
20240514,114300,311536240,12420,12420,12420,12420,5
20240514,114200,311474140,12400,12420,12420,12400,4
20240514,114100,311424520,12420,12420,12420,12420,5
20240514,114000,311362420,12420,12420,12420,12420,15
20240514,113900,311176120,12380,12380,12380,12380,57
20240514,113800,310470460,12420,12420,12420,12420,0
20240514,113700,310470460,12420,12420,12420,12420,15
20240514,113600,310284160,12390,12420,12420,12390,35
20240514,113500,309850060,12370,12370,12370,12370,0
20240514,113400,309850060,12370,12380,12380,12370,1000
20240514,113300,297477220,12380,12380,12380,12380,17
20240514,113200,297266760,12430,12430,12430,12430,5
20240514,113100,297204610,12430,12430,12430,12430,0
20240514,113000,297204610,12430,12430,12430,12430,0
20240514,112900,297204610,12430,12430,12430,12430,0
20240514,112800,297204610,12430,12430,12430,12380,33
20240514,112700,296795070,12380,12380,12380,12380,194
20240514,112600,294393350,12430,12430,12430,12430,1
20240514,112500,294380920,12430,12430,12430,12430,0
20240514,112400,294380920,12430,12390,12430,12390,76
20240514,112300,293439080,12390,12380,12390,12380,189
20240514,112200,291098770,12400,12400,12400,12400,0
20240514,112100,291098770,12400,12400,12400,12400,0
20240514,112000,291098770,12400,12400,12400,12370,68
20240514,111900,290257170,12400,12400,12400,12400,2
20240514,111800,290232370,12400,12400,12400,12400,15
20240514,111700,290046370,12380,12390,12390,12380,98
20240514,111600,288832990,12380,12400,12400,12370,1881
20240514,111500,265536210,12410,12410,12410,12410,1039
20240514,111400,252642220,12430,12420,12430,12420,536
20240514,111300,245985090,12430,12430,12430,12430,0
20240514,111200,245985090,12430,12430,12430,12430,52
20240514,111100,245338730,12450,12450,12450,12450,3
20240514,111000,245301380,12450,12450,12450,12450,0
20240514,110900,245301380,12450,12450,12450,12450,0
20240514,110800,245301380,12450,12450,12450,12450,0
20240514,110700,245301380,12450,12450,12450,12450,15
20240514,110600,245114630,12430,12430,12430,12430,0
20240514,110500,245114630,12430,12430,12430,12430,4
20240514,110400,245064910,12430,12430,12430,12430,1
20240514,110300,245052480,12450,12450,12450,12450,100
20240514,110200,243807480,12420,12420,12420,12420,455
20240514,110100,238156380,12420,12450,12450,12420,2437
20240514,110000,207870200,12430,12430,12430,12430,0
20240514,105900,207870200,12430,12440,12440,12430,214
20240514,105800,205208570,12440,12440,12440,12440,0
20240514,105700,205208570,12440,12440,12440,12440,10
20240514,105600,205084170,12430,12430,12430,12430,0
20240514,105500,205084170,12430,12430,12430,12430,40
20240514,105400,204586970,12450,12450,12450,12450,0
20240514,105300,204586970,12450,12430,12450,12430,125
20240514,105200,203033020,12440,12450,12450,12440,407
20240514,105100,197969810,12470,12470,12470,12470,0
20240514,105000,197969810,12470,12470,12470,12470,0
20240514,104900,197969810,12470,12450,12470,12450,16
20240514,104800,197770310,12450,12450,12450,12450,0
20240514,104700,197770310,12450,12450,12450,12450,0
20240514,104600,197770310,12450,12450,12450,12450,80
20240514,104500,196774310,12450,12450,12450,12450,81
20240514,104400,195765860,12470,12470,12470,12470,0
20240514,104300,195765860,12470,12470,12470,12470,0
20240514,104200,195765860,12470,12470,12470,12470,0
20240514,104100,195765860,12470,12450,12470,12430,1001
20240514,104000,183318290,12450,12450,12450,12450,0
20240514,103900,183318290,12450,12450,12450,12450,50
20240514,103800,182695790,12470,12470,12470,12470,0
20240514,103700,182695790,12470,12470,12470,12470,0
20240514,103600,182695790,12470,12470,12470,12470,1
20240514,103500,182683320,12470,12450,12470,12450,50
20240514,103400,182060740,12450,12450,12450,12450,1
20240514,103300,182048290,12450,12440,12450,12430,17
20240514,103200,181836670,12420,12430,12440,12420,875
20240514,103100,170962390,12430,12450,12450,12430,50
20240514,103000,170340370,12430,12470,12470,12430,249
20240514,102900,167243600,12430,12460,12460,12430,1864
20240514,102800,144050680,12460,12460,12460,12460,0
20240514,102700,144050680,12460,12480,12480,12460,744
20240514,102600,134777530,12480,12480,12530,12480,119
20240514,102500,133292360,12530,12530,12530,12530,0
20240514,102400,133292360,12530,12530,12530,12530,0
20240514,102300,133292360,12530,12530,12530,12530,10
20240514,102200,133167060,12530,12530,12530,12530,0
20240514,102100,133167060,12530,12530,12530,12530,0
20240514,102000,133167060,12530,12530,12530,12530,1
20240514,101900,133154530,12530,12530,12530,12530,29
20240514,101800,132791160,12530,12510,12530,12510,79
20240514,101700,131802750,12510,12510,12510,12510,13
20240514,101600,131640120,12470,12470,12470,12470,0
20240514,101500,131640120,12470,12480,12480,12470,709
20240514,101400,122793490,12550,12550,12550,12550,0
20240514,101300,122793490,12550,12550,12550,12550,0
20240514,101200,122793490,12550,12550,12550,12550,1
20240514,101100,122780940,12550,12550,12550,12550,0
20240514,101000,122780940,12550,12500,12550,12500,645
20240514,100900,114717190,12500,12500,12500,12500,35
20240514,100800,114279690,12500,12500,12500,12500,25
20240514,100700,113967190,12480,12500,12500,12480,1469
20240514,100600,95619680,12500,12550,12550,12500,181
20240514,100500,93355970,12550,12550,12550,12550,10
20240514,100400,93230470,12550,12550,12550,12550,50
20240514,100300,92602970,12550,12550,12550,12550,1
20240514,100200,92590420,12510,12510,12510,12510,0
20240514,100100,92590420,12510,12510,12510,12510,88
20240514,100000,91489540,12570,12570,12570,12570,2
20240514,095900,91464400,12510,12510,12510,12510,235
20240514,095800,88524550,12540,12540,12540,12540,10
20240514,095700,88399150,12540,12540,12540,12540,0
20240514,095600,88399150,12540,12540,12540,12540,100
20240514,095500,87145150,12540,12500,12540,12500,70
20240514,095400,86268670,12510,12530,12530,12510,388
20240514,095300,81413610,12530,12530,12530,12530,0
20240514,095200,81413610,12530,12530,12530,12530,6
20240514,095100,81338430,12530,12530,12530,12530,0
20240514,095000,81338430,12530,12530,12530,12530,206
20240514,094900,78757250,12540,12540,12540,12540,2
20240514,094800,78732170,12540,12540,12540,12540,85
20240514,094700,77666270,12540,12540,12540,12540,0
20240514,094600,77666270,12540,12540,12540,12540,8
20240514,094500,77565950,12560,12560,12560,12560,0
20240514,094400,77565950,12560,12560,12560,12560,58
20240514,094300,76837470,12560,12550,12560,12550,220
20240514,094200,74076140,12550,12550,12550,12550,0
20240514,094100,74076140,12550,12550,12550,12550,0
20240514,094000,74076140,12550,12550,12560,12550,153
20240514,093900,72155690,12540,12540,12540,12540,76
20240514,093800,71202650,12540,12540,12540,12540,0
20240514,093700,71202650,12540,12540,12540,12540,1
20240514,093600,71190110,12540,12540,12540,12540,0
20240514,093500,71190110,12540,12540,12540,12540,0
20240514,093400,71190110,12540,12540,12540,12540,200
20240514,093300,68682110,12550,12550,12550,12550,5
20240514,093200,68619360,12500,12500,12500,12500,5
20240514,093100,68556860,12490,12490,12490,12490,0
20240514,093000,68556860,12490,12540,12540,12490,143
20240514,092900,66768490,12490,12490,12490,12490,0
20240514,092800,66768490,12490,12490,12490,12490,100
20240514,092700,65519490,12490,12540,12540,12490,101
20240514,092600,64257830,12490,12490,12490,12490,0
20240514,092500,64257830,12490,12530,12530,12490,51
20240514,092400,63619850,12540,12540,12540,12540,0
20240514,092300,63619850,12540,12540,12540,12490,270
20240514,092200,60247250,12490,12490,12490,12490,1400
20240514,092100,42761250,12490,12490,12490,12490,36
20240514,092000,42311610,12490,12500,12500,12490,290
20240514,091900,38687110,12490,12490,12490,12490,200
20240514,091800,36189110,12490,12490,12490,12490,187
20240514,091700,33853480,12490,12490,12490,12490,0
20240514,091600,33853480,12490,12510,12520,12490,1467
20240514,091500,15515070,12510,12520,12520,12510,229
20240514,091400,12649190,12540,12540,12540,12510,13
20240514,091300,12486400,12520,12520,12520,12520,20
20240514,091200,12236000,12540,12510,12540,12510,17
20240514,091100,12023300,12520,12540,12540,12520,110
20240514,091000,10645400,12570,12570,12570,12570,51
20240514,090900,10004330,12560,12560,12560,12560,52
20240514,090800,9351210,12560,12560,12560,12560,0
20240514,090700,9351210,12560,12500,12560,12500,121
20240514,090600,7837560,12500,12530,12530,12500,377
20240514,090500,3122120,12530,12530,12530,12530,30
20240514,090400,2746220,12540,12540,12540,12540,20
20240514,090300,2495420,12550,12550,12550,12550,0
20240514,090200,2495420,12550,12550,12550,12550,7
20240514,090100,2407570,12550,12550,12550,12550,1
20240514,090000,2395020,12510,12540,12540,12510,191