KissMeData/023160/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190500,3362339370,12900,12900,12900,12900,2969
20240516,190400,3362339370,12900,12900,12900,12900,0
20240516,190300,3362339370,12900,12900,12900,12900,0
20240516,190200,3362339370,12900,12900,12900,12900,0
20240516,190100,3362339370,12900,12900,12900,12900,0
20240516,190000,3362339370,12900,12900,12900,12900,0
20240516,185900,3362339370,12900,12900,12900,12900,0
20240516,185800,3362339370,12900,12900,12900,12900,0
20240516,185700,3362339370,12900,12900,12900,12900,0
20240516,185600,3362339370,12900,12900,12900,12900,0
20240516,185500,3362339370,12900,12900,12900,12900,0
20240516,185400,3362339370,12900,12900,12900,12900,0
20240516,185300,3362339370,12900,12900,12900,12900,0
20240516,185200,3362339370,12900,12900,12900,12900,0
20240516,185100,3362339370,12900,12900,12900,12900,0
20240516,185000,3362339370,12900,12900,12900,12900,0
20240516,184900,3362339370,12900,12900,12900,12900,0
20240516,184800,3362339370,12900,12900,12900,12900,0
20240516,184700,3362339370,12900,12900,12900,12900,0
20240516,184600,3362339370,12900,12900,12900,12900,0
20240516,184500,3362339370,12900,12900,12900,12900,0
20240516,184400,3362339370,12900,12900,12900,12900,0
20240516,184300,3362339370,12900,12900,12900,12900,0
20240516,184200,3362339370,12900,12900,12900,12900,0
20240516,184100,3362339370,12900,12900,12900,12900,0
20240516,184000,3362339370,12900,12900,12900,12900,0
20240516,183900,3362339370,12900,12900,12900,12900,0
20240516,183800,3362339370,12900,12900,12900,12900,0
20240516,183700,3362339370,12900,12900,12900,12900,0
20240516,183600,3362339370,12900,12900,12900,12900,0
20240516,183500,3362339370,12900,12900,12900,12900,2969
20240516,183400,3362339370,12900,12900,12900,12900,0
20240516,183300,3362339370,12900,12900,12900,12900,0
20240516,183200,3362339370,12900,12900,12900,12900,0
20240516,183100,3362339370,12900,12900,12900,12900,0
20240516,183000,3362339370,12900,12900,12900,12900,0
20240516,182900,3362339370,12900,12900,12900,12900,0
20240516,182800,3362339370,12900,12900,12900,12900,0
20240516,182700,3362339370,12900,12900,12900,12900,0
20240516,182600,3362339370,12900,12900,12900,12900,0
20240516,182500,3362339370,12900,12900,12900,12900,0
20240516,182400,3362339370,12900,12900,12900,12900,0
20240516,182300,3362339370,12900,12900,12900,12900,0
20240516,182200,3362339370,12900,12900,12900,12900,0
20240516,182100,3362339370,12900,12900,12900,12900,0
20240516,182000,3362339370,12900,12900,12900,12900,0
20240516,181900,3362339370,12900,12900,12900,12900,0
20240516,181800,3362339370,12900,12900,12900,12900,0
20240516,181700,3362339370,12900,12900,12900,12900,0
20240516,181600,3362339370,12900,12900,12900,12900,0
20240516,181500,3362339370,12900,12900,12900,12900,0
20240516,181400,3362339370,12900,12900,12900,12900,0
20240516,181300,3362339370,12900,12900,12900,12900,0
20240516,181200,3362339370,12900,12900,12900,12900,0
20240516,181100,3362339370,12900,12900,12900,12900,0
20240516,181000,3362339370,12900,12900,12900,12900,0
20240516,180900,3362339370,12900,12900,12900,12900,0
20240516,180800,3362339370,12900,12900,12900,12900,0
20240516,180700,3362339370,12900,12900,12900,12900,0
20240516,180600,3362339370,12900,12900,12900,12900,0
20240516,180500,3362339370,12900,12900,12900,12900,2969
20240516,180400,3362339370,12900,12900,12900,12900,0
20240516,180300,3362339370,12900,12900,12900,12900,0
20240516,180200,3362339370,12900,12900,12900,12900,0
20240516,180100,3362339370,12900,12900,12900,12900,0
20240516,180000,3362339370,12900,12900,12900,12900,0
20240516,175900,3362339370,12900,12900,12900,12900,0
20240516,175800,3362339370,12900,12900,12900,12900,0
20240516,175700,3362339370,12900,12900,12900,12900,0
20240516,175600,3362339370,12900,12900,12900,12900,0
20240516,175500,3362339370,12900,12900,12900,12900,0
20240516,175400,3362339370,12900,12900,12900,12900,0
20240516,175300,3362339370,12900,12900,12900,12900,0
20240516,175200,3362339370,12900,12900,12900,12900,0
20240516,175100,3362339370,12900,12900,12900,12900,0
20240516,175000,3362339370,12900,12900,12900,12900,0
20240516,174900,3362339370,12900,12900,12900,12900,0
20240516,174800,3362339370,12900,12900,12900,12900,0
20240516,174700,3362339370,12900,12900,12900,12900,0
20240516,174600,3362339370,12900,12900,12900,12900,0
20240516,174500,3362339370,12900,12900,12900,12900,0
20240516,174400,3362339370,12900,12900,12900,12900,0
20240516,174300,3362339370,12900,12900,12900,12900,0
20240516,174200,3362339370,12900,12900,12900,12900,0
20240516,174100,3362339370,12900,12900,12900,12900,0
20240516,174000,3362339370,12900,12900,12900,12900,0
20240516,173900,3362339370,12900,12900,12900,12900,0
20240516,173800,3362339370,12900,12900,12900,12900,0
20240516,173700,3362339370,12900,12900,12900,12900,0
20240516,173600,3362339370,12900,12900,12900,12900,0
20240516,173500,3362339370,12900,12900,12900,12900,2969
20240516,173400,3362339370,12900,12900,12900,12900,0
20240516,173300,3362339370,12900,12900,12900,12900,0
20240516,173200,3362339370,12900,12900,12900,12900,0
20240516,173100,3362339370,12900,12900,12900,12900,0
20240516,173000,3362339370,12900,12900,12900,12900,0
20240516,172900,3362339370,12900,12900,12900,12900,0
20240516,172800,3362339370,12900,12900,12900,12900,0
20240516,172700,3362339370,12900,12900,12900,12900,0
20240516,172600,3362339370,12900,12900,12900,12900,0
20240516,172500,3362339370,12900,12900,12900,12900,0
20240516,172400,3362339370,12900,12900,12900,12900,0
20240516,172300,3362339370,12900,12900,12900,12900,0
20240516,172200,3362339370,12900,12900,12900,12900,0
20240516,172100,3362339370,12900,12900,12900,12900,0
20240516,172000,3362339370,12900,12900,12900,12900,0
20240516,171900,3362339370,12900,12900,12900,12900,0
20240516,171800,3362339370,12900,12900,12900,12900,0
20240516,171700,3362339370,12900,12900,12900,12900,0
20240516,171600,3362339370,12900,12900,12900,12900,0
20240516,171500,3362339370,12900,12900,12900,12900,0
20240516,171400,3362339370,12900,12900,12900,12900,0
20240516,171300,3362339370,12900,12900,12900,12900,0
20240516,171200,3362339370,12900,12900,12900,12900,0
20240516,171100,3362339370,12900,12900,12900,12900,0
20240516,171000,3362339370,12900,12900,12900,12900,0
20240516,170900,3362339370,12900,12900,12900,12900,0
20240516,170800,3362339370,12900,12900,12900,12900,0
20240516,170700,3362339370,12900,12900,12900,12900,0
20240516,170600,3362339370,12900,12900,12900,12900,0
20240516,170500,3362339370,12900,12900,12900,12900,2969
20240516,170400,3362339370,12900,12900,12900,12900,0
20240516,170300,3362339370,12900,12900,12900,12900,0
20240516,170200,3362339370,12900,12900,12900,12900,0
20240516,170100,3362339370,12900,12900,12900,12900,0
20240516,170000,3362339370,12900,12900,12900,12900,0
20240516,165900,3362339370,12900,12900,12900,12900,0
20240516,165800,3362339370,12900,12900,12900,12900,0
20240516,165700,3362339370,12900,12900,12900,12900,0
20240516,165600,3362339370,12900,12900,12900,12900,0
20240516,165500,3362339370,12900,12900,12900,12900,0
20240516,165400,3362339370,12900,12900,12900,12900,0
20240516,165300,3362339370,12900,12900,12900,12900,0
20240516,165200,3362339370,12900,12900,12900,12900,0
20240516,165100,3362339370,12900,12900,12900,12900,0
20240516,165000,3362339370,12900,12900,12900,12900,0
20240516,164900,3362339370,12900,12900,12900,12900,0
20240516,164800,3362339370,12900,12900,12900,12900,0
20240516,164700,3362339370,12900,12900,12900,12900,0
20240516,164600,3362339370,12900,12900,12900,12900,0
20240516,164500,3362339370,12900,12900,12900,12900,0
20240516,164400,3362339370,12900,12900,12900,12900,0
20240516,164300,3362339370,12900,12900,12900,12900,0
20240516,164200,3362339370,12900,12900,12900,12900,0
20240516,164100,3362339370,12900,12900,12900,12900,0
20240516,164000,3362339370,12900,12900,12900,12900,0
20240516,163900,3362339370,12900,12900,12900,12900,0
20240516,163800,3362339370,12900,12900,12900,12900,0
20240516,163700,3362339370,12900,12900,12900,12900,0
20240516,163600,3362339370,12900,12900,12900,12900,0
20240516,163500,3362339370,12900,12900,12900,12900,2969
20240516,163400,3362339370,12900,12900,12900,12900,0
20240516,163300,3362339370,12900,12900,12900,12900,0
20240516,163200,3362339370,12900,12900,12900,12900,0
20240516,163100,3362339370,12900,12900,12900,12900,0
20240516,163000,3362339370,12900,12900,12900,12900,0
20240516,162900,3362339370,12900,12900,12900,12900,0
20240516,162800,3362339370,12900,12900,12900,12900,0
20240516,162700,3362339370,12900,12900,12900,12900,0
20240516,162600,3362339370,12900,12900,12900,12900,0
20240516,162500,3362339370,12900,12900,12900,12900,0
20240516,162400,3362339370,12900,12900,12900,12900,0
20240516,162300,3362339370,12900,12900,12900,12900,0
20240516,162200,3362339370,12900,12900,12900,12900,0
20240516,162100,3362339370,12900,12900,12900,12900,0
20240516,162000,3362339370,12900,12900,12900,12900,0
20240516,161900,3362339370,12900,12900,12900,12900,0
20240516,161800,3362339370,12900,12900,12900,12900,0
20240516,161700,3362339370,12900,12900,12900,12900,0
20240516,161600,3362339370,12900,12900,12900,12900,0
20240516,161500,3362339370,12900,12900,12900,12900,0
20240516,161400,3362339370,12900,12900,12900,12900,0
20240516,161300,3362339370,12900,12900,12900,12900,0
20240516,161200,3362339370,12900,12900,12900,12900,0
20240516,161100,3362339370,12900,12900,12900,12900,0
20240516,161000,3362339370,12900,12900,12900,12900,0
20240516,160900,3362339370,12900,12900,12900,12900,0
20240516,160800,3362339370,12900,12900,12900,12900,0
20240516,160700,3362339370,12900,12900,12900,12900,0
20240516,160600,3362339370,12900,12900,12900,12900,0
20240516,160500,3362339370,12900,12900,12900,12900,2969
20240516,160400,3362339370,12900,12900,12900,12900,0
20240516,160300,3362339370,12900,12900,12900,12900,0
20240516,160200,3362339370,12900,12900,12900,12900,0
20240516,160100,3362339370,12900,12900,12900,12900,0
20240516,160000,3362339370,12900,12900,12900,12900,0
20240516,155900,3362339370,12900,12900,12900,12900,0
20240516,155800,3362339370,12900,12900,12900,12900,0
20240516,155700,3362339370,12900,12900,12900,12900,0
20240516,155600,3362339370,12900,12900,12900,12900,0
20240516,155500,3362339370,12900,12900,12900,12900,0
20240516,155400,3362339370,12900,12900,12900,12900,0
20240516,155300,3362339370,12900,12900,12900,12900,0
20240516,155200,3362339370,12900,12900,12900,12900,0
20240516,155100,3362339370,12900,12900,12900,12900,0
20240516,155000,3362339370,12900,12900,12900,12900,0
20240516,154900,3362339370,12900,12900,12900,12900,0
20240516,154800,3362339370,12900,12900,12900,12900,0
20240516,154700,3362339370,12900,12900,12900,12900,0
20240516,154600,3362339370,12900,12900,12900,12900,0
20240516,154500,3362339370,12900,12900,12900,12900,0
20240516,154400,3362339370,12900,12900,12900,12900,0
20240516,154300,3362339370,12900,12900,12900,12900,0
20240516,154200,3362339370,12900,12900,12900,12900,0
20240516,154100,3362339370,12900,12900,12900,12900,0
20240516,154000,3362339370,12900,12900,12900,12900,0
20240516,153900,3362339370,12900,12900,12900,12900,0
20240516,153800,3362339370,12900,12900,12900,12900,0
20240516,153700,3362339370,12900,12900,12900,12900,0
20240516,153600,3362339370,12900,12900,12900,12900,0
20240516,153500,3362339370,12900,12900,12900,12900,2969
20240516,153400,3362339370,12900,12900,12900,12900,0
20240516,153300,3362339370,12900,12900,12900,12900,0
20240516,153200,3362339370,12900,12900,12900,12900,0
20240516,153100,3362339370,12900,12900,12900,12900,0
20240516,153000,3362339370,12900,12900,12900,12900,2969
20240516,152900,3324039270,12900,12900,12900,12900,0
20240516,152800,3324039270,12900,12900,12900,12900,0
20240516,152700,3324039270,12900,12900,12900,12900,0
20240516,152600,3324039270,12900,12900,12900,12900,0
20240516,152500,3324039270,12900,12900,12900,12900,0
20240516,152400,3324039270,12900,12900,12900,12900,0
20240516,152300,3324039270,12900,12900,12900,12900,0
20240516,152200,3324039270,12900,12900,12900,12900,0
20240516,152100,3324039270,12900,12900,12900,12900,0
20240516,152000,3324039270,12900,12900,12900,12900,0
20240516,151900,3324039270,12900,12880,12900,12880,552
20240516,151800,3316923890,12880,12900,12900,12880,6187
20240516,151700,3237175000,12900,12900,12910,12900,28
20240516,151600,3236813720,12900,12910,12910,12900,207
20240516,151500,3234141710,12910,12920,12920,12900,263
20240516,151400,3230748080,12910,12910,12910,12910,168
20240516,151300,3228579200,12910,12920,12920,12910,221
20240516,151200,3225725920,12910,12910,12910,12910,410
20240516,151100,3220432820,12910,12910,12910,12910,0
20240516,151000,3220432820,12910,12910,12910,12910,1
20240516,150900,3220419910,12910,12910,12920,12910,842
20240516,150800,3209549310,12920,12920,12920,12920,1381
20240516,150700,3191706790,12920,12920,12920,12920,210
20240516,150600,3188993590,12930,12920,12930,12910,130
20240516,150500,3187314030,12920,12920,12920,12920,247
20240516,150400,3184122790,12920,12920,12920,12920,100
20240516,150300,3182830790,12920,12920,12920,12910,191
20240516,150200,3180363520,12930,12930,12930,12930,17
20240516,150100,3180143710,12930,12930,12930,12930,385
20240516,150000,3175165660,12940,12910,12940,12910,1350
20240516,145900,3157721090,12910,12910,12920,12910,135
20240516,145800,3155978090,12910,12920,12920,12910,361
20240516,145700,3151314330,12910,12920,12920,12910,81
20240516,145600,3150268170,12920,12920,12920,12920,115
20240516,145500,3148782370,12910,12920,12920,12910,470
20240516,145400,3142710330,12910,12920,12920,12910,366
20240516,145300,3137981790,12920,12930,12930,12920,317
20240516,145200,3133883990,12930,12930,12940,12930,103
20240516,145100,3132552160,12930,12930,12930,12920,454
20240516,145000,3126682090,12930,12930,12930,12920,180
20240516,144900,3124356260,12920,12920,12920,12920,144
20240516,144800,3122495780,12920,12920,12930,12920,42
20240516,144700,3121953020,12920,12930,12930,12920,51
20240516,144600,3121293800,12930,12920,12940,12920,37
20240516,144500,3120815530,12920,12940,12950,12920,3840
20240516,144400,3071134940,12940,12970,12970,12940,1020
20240516,144300,3057920280,12970,12970,12970,12970,6
20240516,144200,3057842460,12970,12970,12970,12970,789
20240516,144100,3047609130,12970,12970,12970,12970,21
20240516,144000,3047336760,12950,12940,12950,12940,1561
20240516,143900,3027122000,12940,12940,12940,12940,10
20240516,143800,3026992600,12940,12960,12960,12940,214
20240516,143700,3024221870,12950,12950,12950,12950,48
20240516,143600,3023600270,12950,12950,12950,12950,50
20240516,143500,3022952770,12950,12950,12950,12950,174
20240516,143400,3020699470,12950,12950,12950,12950,90
20240516,143300,3019533970,12960,12960,12960,12960,0
20240516,143200,3019533970,12960,12950,12960,12950,34
20240516,143100,3019093550,12950,12950,12950,12950,61
20240516,143000,3018303600,12950,12950,12950,12950,79
20240516,142900,3017280550,12950,12960,12960,12950,25
20240516,142800,3016956780,12960,12970,12970,12960,16
20240516,142700,3016749280,12970,12970,12970,12970,0
20240516,142600,3016749280,12970,12980,12990,12970,276
20240516,142500,3013164750,12980,12960,12980,12960,370
20240516,142400,3008366160,12950,12950,12950,12950,583
20240516,142300,3000816310,12950,12970,12970,12950,468
20240516,142200,2994746770,12970,12960,12970,12960,814
20240516,142100,2984193420,12950,12950,12950,12940,308
20240516,142000,2980205620,12960,12970,12970,12960,293
20240516,141900,2976405550,12980,12980,12980,12980,101
20240516,141800,2975094570,12980,12980,12980,12980,1098
20240516,141700,2960842530,12980,12980,12980,12980,82
20240516,141600,2959778170,12990,12990,12990,12990,3
20240516,141500,2959739200,12980,12990,12990,12980,243
20240516,141400,2956582650,12990,12990,12990,12990,269
20240516,141300,2953088340,12990,12990,12990,12990,49
20240516,141200,2952451830,12990,12990,12990,12990,29
20240516,141100,2952075120,13000,13000,13000,13000,50
20240516,141000,2951425120,13000,13000,13000,12980,288
20240516,140900,2947681810,13000,12970,13000,12970,408
20240516,140800,2942378970,12960,12960,12960,12960,724
20240516,140700,2932995930,12960,12960,12960,12960,288
20240516,140600,2929263450,12960,12970,12970,12960,76
20240516,140500,2928277940,12960,12960,12960,12960,0
20240516,140400,2928277940,12960,12970,12970,12960,124
20240516,140300,2926670890,12970,12970,12970,12970,193
20240516,140200,2924167680,12980,12980,12980,12980,1
20240516,140100,2924154700,12990,13000,13000,12990,23
20240516,140000,2923855860,13020,12980,13020,12980,1863
20240516,135900,2899617710,12980,12990,12990,12980,155
20240516,135800,2897604680,13000,12980,13000,12980,300
20240516,135700,2893707370,12970,12970,12980,12960,647
20240516,135600,2885315890,12960,12960,12960,12960,95
20240516,135500,2884084690,12950,12950,12950,12950,140
20240516,135400,2882271690,12940,12950,12950,12940,1263
20240516,135300,2865916450,12950,12950,12950,12940,440
20240516,135200,2860221070,12950,12950,12950,12950,225
20240516,135100,2857307320,12950,12950,12950,12950,134
20240516,135000,2855572020,12960,12950,12960,12950,27
20240516,134900,2855222240,12950,12960,12960,12950,251
20240516,134800,2851970290,12950,12950,12950,12950,194
20240516,134700,2849457990,12950,12950,12950,12950,83
20240516,134600,2848383140,12950,12950,12950,12950,636
20240516,134500,2840146940,12950,12950,12950,12950,164
20240516,134400,2838023140,12950,12950,12950,12950,40
20240516,134300,2837505140,12950,12950,12950,12950,68
20240516,134200,2836624540,12950,12960,12960,12950,126
20240516,134100,2834992820,12950,12960,12960,12950,1281
20240516,134000,2818403460,12960,12960,12960,12960,40
20240516,133900,2817885060,12960,12970,12970,12960,28
20240516,133800,2817522170,12960,12970,12970,12960,745
20240516,133700,2807865970,12960,12960,12960,12960,139
20240516,133600,2806064530,12960,12960,12960,12960,0
20240516,133500,2806064530,12960,12960,12960,12960,105
20240516,133400,2804703730,12960,12960,12960,12960,83
20240516,133300,2803628050,12960,12960,12960,12960,40
20240516,133200,2803109650,12960,12960,12960,12960,156
20240516,133100,2801087890,12960,12970,12970,12960,88
20240516,133000,2799947320,12960,12970,12970,12960,42
20240516,132900,2799402980,12960,12960,12960,12960,40
20240516,132800,2798884580,12970,12970,12970,12960,94
20240516,132700,2797666280,12960,12960,12960,12960,72
20240516,132600,2796733160,12970,12980,12980,12970,623
20240516,132500,2788650320,12970,12970,12970,12970,24
20240516,132400,2788339040,12970,12980,12980,12970,179
20240516,132300,2786016530,12990,12990,12990,12990,8
20240516,132200,2785912610,12990,12990,12990,12990,248
20240516,132100,2782691090,12990,12990,12990,12990,181
20240516,132000,2780339900,12990,12990,12990,12990,13
20240516,131900,2780171030,12980,12970,12990,12970,870
20240516,131800,2768878620,12970,12970,12970,12970,67
20240516,131700,2768009630,12970,12970,12970,12970,54
20240516,131600,2767309250,12970,12970,12970,12970,64
20240516,131500,2766479170,12970,12970,12970,12970,80
20240516,131400,2765441570,12980,12970,12980,12970,79
20240516,131300,2764416740,12970,12970,12980,12970,77
20240516,131200,2763418040,12970,12970,12970,12970,42
20240516,131100,2762873300,12970,12970,12970,12970,3
20240516,131000,2762834390,12980,12980,12980,12970,224
20240516,130900,2759928110,12970,12970,12970,12970,2
20240516,130800,2759902170,12970,12970,12980,12970,325
20240516,130700,2755686370,12960,12960,12960,12960,125
20240516,130600,2754066370,12970,12970,12970,12970,1
20240516,130500,2754053400,12960,12960,12960,12960,533
20240516,130400,2747145720,12950,12950,12950,12950,63
20240516,130300,2746329870,12960,12960,12960,12960,43
20240516,130200,2745772590,12970,12960,12970,12960,1054
20240516,130100,2732109940,12950,12960,12960,12950,362
20240516,130000,2727418640,12970,12960,12970,12960,77
20240516,125900,2726420630,12960,12960,12960,12960,142
20240516,125800,2724580310,12960,12960,12960,12960,47
20240516,125700,2723971190,12960,12960,12960,12960,10
20240516,125600,2723841590,12960,12960,12960,12960,334
20240516,125500,2719512950,12960,12960,12970,12960,11
20240516,125400,2719370340,12960,12980,12980,12960,109
20240516,125300,2717956260,12970,12980,12980,12960,380
20240516,125200,2713024780,12980,12990,13000,12960,2209
20240516,125100,2684365580,12980,12980,12980,12980,49
20240516,125000,2683729560,12990,12980,12990,12970,575
20240516,124900,2676266600,12980,12970,12980,12970,66
20240516,124800,2675410560,12970,12960,12970,12960,43
20240516,124700,2674852880,12960,12960,12980,12960,695
20240516,124600,2665833880,12980,12990,13000,12970,1821
20240516,124500,2642191930,12990,12990,12990,12990,116
20240516,124400,2640685090,12990,12990,13000,12990,344
20240516,124300,2636213330,12990,12990,13000,12990,86
20240516,124200,2635096160,13000,13010,13010,13000,63
20240516,124100,2634277000,13010,13010,13010,13010,129
20240516,124000,2632598710,13010,13010,13010,13010,45
20240516,123900,2632013260,13010,13010,13010,13010,71
20240516,123800,2631089550,13010,13010,13020,13010,130
20240516,123700,2629398080,13010,13010,13020,13010,62
20240516,123600,2628591350,13010,13010,13010,13010,42
20240516,123500,2628044930,13010,13020,13020,13010,36
20240516,123400,2627576480,13020,13040,13040,13010,70
20240516,123300,2626665100,13030,12990,13030,12980,379
20240516,123200,2621739520,12990,12990,12990,12990,23
20240516,123100,2621440750,12990,12990,12990,12990,157
20240516,123000,2619401320,12990,12990,12990,12990,199
20240516,122900,2616816310,12990,12980,13000,12980,173
20240516,122800,2614568760,12990,12990,12990,12990,136
20240516,122700,2612802120,12980,12970,12980,12970,49
20240516,122600,2612166500,12960,12960,12970,12960,472
20240516,122500,2606044920,12960,12970,12970,12960,446
20240516,122400,2600264350,12970,12970,12970,12970,68
20240516,122300,2599382390,12960,12980,12990,12960,1570
20240516,122200,2579026620,12980,12970,12990,12970,186
20240516,122100,2576613520,12970,12970,12970,12960,420
20240516,122000,2571166180,12960,12980,12980,12960,40
20240516,121900,2570647410,12980,12980,12990,12980,13
20240516,121800,2570478630,12980,13010,13020,12970,878
20240516,121700,2559060090,13020,13020,13020,13020,392
20240516,121600,2553956250,13020,13020,13020,13010,124
20240516,121500,2552342500,13020,13030,13040,13010,407
20240516,121400,2547040100,13060,13000,13060,13000,2672
20240516,121300,2512213320,13000,13000,13000,13000,114
20240516,121200,2510731320,13000,13000,13000,13000,70
20240516,121100,2509821320,13000,13000,13000,13000,50
20240516,121000,2509171320,13000,13000,13010,13000,269
20240516,120900,2505673170,12990,12980,13010,12980,100
20240516,120800,2504373930,12980,13000,13010,12980,276
20240516,120700,2500783750,13000,13010,13010,12980,185
20240516,120600,2498377040,13010,13010,13020,13010,83
20240516,120500,2497297160,13020,13010,13020,13010,9
20240516,120400,2497180050,13010,12980,13010,12980,2510
20240516,120300,2464578540,12960,13040,13040,12960,3726
20240516,120200,2416176090,13040,13040,13040,13040,66
20240516,120100,2415315450,13040,13040,13050,13040,413
20240516,120000,2409929820,13040,13050,13050,13040,285
20240516,115900,2406213390,13040,13040,13050,13030,109
20240516,115800,2404792060,13030,13030,13040,13030,91
20240516,115700,2403605900,13040,13030,13040,13030,166
20240516,115600,2401442890,13040,13040,13040,13030,276
20240516,115500,2397846030,13030,13010,13040,13010,2430
20240516,115400,2366212160,13010,13000,13010,13000,430
20240516,115300,2360620130,13000,13010,13010,13000,103
20240516,115200,2359281110,13010,12990,13010,12990,3201
20240516,115100,2317678860,12980,12980,12980,12980,35
20240516,115000,2317224560,12980,12970,12990,12970,593
20240516,114900,2309527450,12970,12970,12980,12970,221
20240516,114800,2306660370,12970,12970,12970,12970,131
20240516,114700,2304961300,12970,12970,12980,12970,174
20240516,114600,2302704390,12970,12970,12980,12970,140
20240516,114500,2300888580,12970,12970,12980,12970,588
20240516,114400,2293262210,12970,12970,12980,12970,51
20240516,114300,2292600720,12970,12970,12970,12970,31
20240516,114200,2292198650,12980,12960,12990,12960,1693
20240516,114100,2270235110,12960,12960,12970,12960,1519
20240516,114000,2250548860,12960,12960,12960,12960,145
20240516,113900,2248669660,12950,12940,12950,12940,529
20240516,113800,2241819580,12950,12950,12950,12940,254
20240516,113700,2238531030,12950,12960,12960,12950,14
20240516,113600,2238349640,12970,12980,12980,12960,453
20240516,113500,2232474700,12970,12970,12970,12970,115
20240516,113400,2230983150,12970,12970,12970,12970,32
20240516,113300,2230568110,12980,12970,12980,12970,44
20240516,113200,2229997410,12970,12970,12970,12970,61
20240516,113100,2229206240,12970,12980,12980,12970,109
20240516,113000,2227792260,12980,12960,12980,12960,781
20240516,112900,2217666410,12960,12960,12960,12960,36
20240516,112800,2217199850,12960,12950,12970,12950,153
20240516,112700,2215216970,12950,12960,12960,12940,1204
20240516,112600,2199620130,12960,12940,12960,12940,645
20240516,112500,2191267460,12940,12950,12960,12940,256
20240516,112400,2187952270,12950,12960,12960,12950,505
20240516,112300,2181408590,12960,12960,12970,12960,11
20240516,112200,2181266020,12960,12960,12960,12960,25
20240516,112100,2180942020,12960,12960,12960,12960,71
20240516,112000,2180021860,12970,12970,12970,12960,89
20240516,111900,2178867660,12960,12980,12980,12960,99
20240516,111800,2177583020,12970,12970,12980,12970,71
20240516,111700,2176662010,12960,12990,12990,12960,200
20240516,111600,2174065580,12980,12990,12990,12980,89
20240516,111500,2172909730,12980,12960,12980,12960,1629
20240516,111400,2151788840,12950,12960,12960,12950,134
20240516,111300,2150052900,12950,12960,12960,12950,97
20240516,111200,2148796070,12960,12950,12960,12950,127
20240516,111100,2147150230,12950,12960,12960,12950,68
20240516,111000,2146269000,12950,12960,12960,12950,220
20240516,110900,2143418570,12950,12970,12970,12950,111
20240516,110800,2141979430,12960,12970,12970,12950,153
20240516,110700,2139995630,12960,12980,12980,12960,130
20240516,110600,2138309340,12970,12970,12980,12970,126
20240516,110500,2136673900,12960,12960,12980,12960,2148
20240516,110400,2108808500,12950,12950,12960,12940,183
20240516,110300,2106438550,12950,12960,12960,12950,196
20240516,110200,2103899720,12950,12960,12960,12950,180
20240516,110100,2101566940,12950,12960,12960,12940,292
20240516,110000,2097784960,12950,12950,12960,12950,451
20240516,105900,2091943870,12940,12940,12950,12940,263
20240516,105800,2088540000,12930,12920,12940,12910,772
20240516,105700,2078564860,12910,12900,12910,12890,871
20240516,105600,2067328910,12900,12900,12910,12890,738
20240516,105500,2057808780,12900,12910,12910,12900,138
20240516,105400,2056027940,12900,12910,12910,12900,67
20240516,105300,2055163000,12900,12910,12910,12900,236
20240516,105200,2052117520,12910,12900,12910,12890,313
20240516,105100,2048079520,12900,12900,12900,12890,299
20240516,105000,2044222520,12900,12900,12900,12890,93
20240516,104900,2043023080,12890,12900,12900,12890,279
20240516,104800,2039425820,12890,12900,12900,12890,73
20240516,104700,2038484210,12890,12900,12900,12890,228
20240516,104600,2035544640,12890,12890,12900,12890,129
20240516,104500,2033881190,12890,12910,12910,12890,250
20240516,104400,2030655650,12900,12910,12910,12900,138
20240516,104300,2028874320,12900,12910,12920,12900,82
20240516,104200,2027815090,12920,12920,12930,12920,369
20240516,104100,2023047600,12910,12910,12910,12900,241
20240516,104000,2019936550,12900,12900,12920,12890,663
20240516,103900,2011385700,12900,12870,12900,12870,867
20240516,103800,2000213900,12870,12870,12880,12870,212
20240516,103700,1997484820,12870,12890,12890,12870,1136
20240516,103600,1982852580,12880,12880,12890,12880,74
20240516,103500,1981898810,12890,12880,12890,12880,147
20240516,103400,1980004750,12880,12900,12900,12880,506
20240516,103300,1973481820,12880,12900,12900,12880,70
20240516,103200,1972578910,12890,12910,12910,12890,996
20240516,103100,1959733560,12900,12910,12910,12900,122
20240516,103000,1958159120,12900,12910,12910,12900,67
20240516,102900,1957294160,12900,12910,12910,12900,287
20240516,102800,1953589220,12900,12910,12910,12900,241
20240516,102700,1950479690,12900,12900,12910,12900,758
20240516,102600,1940701480,12900,12900,12920,12900,347
20240516,102500,1936223880,12920,12900,12920,12900,1280
20240516,102400,1919709360,12890,12900,12900,12890,173
20240516,102300,1917478360,12890,12900,12900,12890,96
20240516,102200,1916240170,12890,12860,12890,12850,2536
20240516,102100,1883624960,12850,12860,12860,12850,122
20240516,102000,1882056620,12860,12860,12860,12850,301
20240516,101900,1878185980,12860,12860,12860,12860,16
20240516,101800,1877980220,12860,12850,12860,12850,567
20240516,101700,1870692000,12850,12860,12860,12850,592
20240516,101600,1863079550,12860,12870,12870,12860,445
20240516,101500,1857353300,12870,12850,12870,12850,404
20240516,101400,1852157630,12870,12850,12870,12850,390
20240516,101300,1847142640,12850,12860,12860,12850,908
20240516,101200,1835474510,12860,12890,12890,12860,936
20240516,101100,1823429870,12880,12860,12890,12850,2210
20240516,101000,1795000580,12860,12860,12860,12850,266
20240516,100900,1791581450,12860,12850,12860,12850,448
20240516,100800,1785824540,12860,12850,12860,12850,213
20240516,100700,1783087390,12850,12850,12860,12850,2032
20240516,100600,1756966170,12860,12870,12880,12850,12845
20240516,100500,1591810180,12880,12870,12880,12870,20
20240516,100400,1591552740,12870,12880,12880,12870,100
20240516,100300,1590265540,12870,12880,12880,12870,148
20240516,100200,1588360180,12880,12870,12880,12870,775
20240516,100100,1578383180,12880,12880,12880,12870,197
20240516,100000,1575846270,12880,12870,12880,12870,120
20240516,095900,1574301790,12880,12880,12880,12870,1323
20240516,095800,1557274440,12880,12890,12890,12870,818
20240516,095700,1546739380,12880,12880,12890,12880,105
20240516,095600,1545386960,12890,12870,12890,12870,82
20240516,095500,1544331170,12880,12880,12880,12860,2291
20240516,095400,1514846430,12870,12880,12880,12860,7557
20240516,095300,1417565550,12880,12880,12890,12880,343
20240516,095200,1413147700,12890,12890,12890,12880,63
20240516,095100,1412336030,12890,12900,12900,12890,176
20240516,095000,1410067270,12900,12890,12900,12880,929
20240516,094900,1398092770,12890,12890,12890,12880,857
20240516,094800,1387053480,12890,12890,12900,12880,1522
20240516,094700,1367433710,12900,12890,12900,12890,127
20240516,094600,1365796420,12890,12890,12900,12890,1168
20240516,094500,1350734800,12900,12890,12900,12890,1635
20240516,094400,1329657570,12890,12890,12890,12880,784
20240516,094300,1319552640,12890,12900,12910,12890,1678
20240516,094200,1297916660,12900,12900,12910,12900,640
20240516,094100,1289660630,12900,12900,12900,12890,120
20240516,094000,1288113490,12900,12880,12900,12870,1527
20240516,093900,1268440430,12880,12890,12890,12870,2349
20240516,093800,1238189790,12910,12880,12910,12880,1795
20240516,093700,1215041400,12880,12880,12900,12880,232
20240516,093600,1212053220,12890,12880,12890,12870,1531
20240516,093500,1192335580,12880,12880,12880,12870,204
20240516,093400,1189709810,12870,12870,12880,12870,523
20240516,093300,1182976180,12880,12880,12880,12870,494
20240516,093200,1176616920,12870,12870,12880,12860,1359
20240516,093100,1159127690,12870,12870,12880,12860,1892
20240516,093000,1134781870,12890,12890,12890,12860,7540
20240516,092900,1037719420,12880,12900,12900,12880,2974
20240516,092800,999381190,12900,12920,12930,12890,3069
20240516,092700,959782990,12920,12910,12920,12890,632
20240516,092600,951625110,12900,12890,12900,12880,629
20240516,092500,943518270,12890,12900,12900,12880,1334
20240516,092400,926326280,12900,12900,12910,12890,611
20240516,092300,918448010,12910,12900,12910,12890,674
20240516,092200,909756780,12890,12890,12900,12890,664
20240516,092100,901196600,12890,12860,12900,12860,1735
20240516,092000,878860920,12860,12870,12880,12860,2592
20240516,091900,845513940,12870,12890,12900,12860,4160
20240516,091800,791936670,12890,12910,12910,12890,3536
20240516,091700,746345570,12910,12900,12910,12900,603
20240516,091600,738565620,12910,12900,12910,12890,1959
20240516,091500,713296690,12900,12930,12930,12890,4235
20240516,091400,658625330,12930,12910,12950,12900,5171
20240516,091300,591855120,12910,12920,12930,12910,2739
20240516,091200,556479880,12920,12950,12960,12920,1584
20240516,091100,535989470,12950,12950,12950,12910,5829
20240516,091000,460631960,12950,12980,12980,12950,2822
20240516,090900,424043280,12970,12980,12990,12970,5123
20240516,090800,357527660,12990,13020,13020,12990,4248
20240516,090700,302279170,13030,13050,13050,13030,2540
20240516,090600,269156980,13050,13060,13070,13050,1574
20240516,090500,248607250,13060,13060,13090,13060,1905
20240516,090400,223716900,13060,13090,13100,13060,2551
20240516,090300,190345400,13090,13110,13120,13090,2882
20240516,090200,152568710,13120,13140,13140,13110,3327
20240516,090100,108881240,13130,13120,13230,13080,2979
20240516,090000,69831570,13120,13270,13270,13120,5275