KissMeData/036420/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,191700,249532280,12850,12850,12850,12850,615
20240514,191600,249532280,12850,12850,12850,12850,0
20240514,191500,249532280,12850,12850,12850,12850,0
20240514,191400,249532280,12850,12850,12850,12850,0
20240514,191300,249532280,12850,12850,12850,12850,0
20240514,191200,249532280,12850,12850,12850,12850,0
20240514,191100,249532280,12850,12850,12850,12850,0
20240514,191000,249532280,12850,12850,12850,12850,0
20240514,190900,249532280,12850,12850,12850,12850,0
20240514,190800,249532280,12850,12850,12850,12850,0
20240514,190700,249532280,12850,12850,12850,12850,0
20240514,190600,249532280,12850,12850,12850,12850,0
20240514,190500,249532280,12850,12850,12850,12850,0
20240514,190400,249532280,12850,12850,12850,12850,0
20240514,190300,249532280,12850,12850,12850,12850,0
20240514,190200,249532280,12850,12850,12850,12850,0
20240514,190100,249532280,12850,12850,12850,12850,0
20240514,190000,249532280,12850,12850,12850,12850,0
20240514,185900,249532280,12850,12850,12850,12850,0
20240514,185800,249532280,12850,12850,12850,12850,0
20240514,185700,249532280,12850,12850,12850,12850,0
20240514,185600,249532280,12850,12850,12850,12850,0
20240514,185500,249532280,12850,12850,12850,12850,0
20240514,185400,249532280,12850,12850,12850,12850,0
20240514,185300,249532280,12850,12850,12850,12850,0
20240514,185200,249532280,12850,12850,12850,12850,0
20240514,185100,249532280,12850,12850,12850,12850,0
20240514,185000,249532280,12850,12850,12850,12850,0
20240514,184900,249532280,12850,12850,12850,12850,0
20240514,184800,249532280,12850,12850,12850,12850,0
20240514,184700,249532280,12850,12850,12850,12850,615
20240514,184600,249532280,12850,12850,12850,12850,0
20240514,184500,249532280,12850,12850,12850,12850,0
20240514,184400,249532280,12850,12850,12850,12850,0
20240514,184300,249532280,12850,12850,12850,12850,0
20240514,184200,249532280,12850,12850,12850,12850,0
20240514,184100,249532280,12850,12850,12850,12850,0
20240514,184000,249532280,12850,12850,12850,12850,0
20240514,183900,249532280,12850,12850,12850,12850,0
20240514,183800,249532280,12850,12850,12850,12850,0
20240514,183700,249532280,12850,12850,12850,12850,0
20240514,183600,249532280,12850,12850,12850,12850,0
20240514,183500,249532280,12850,12850,12850,12850,0
20240514,183400,249532280,12850,12850,12850,12850,0
20240514,183300,249532280,12850,12850,12850,12850,0
20240514,183200,249532280,12850,12850,12850,12850,0
20240514,183100,249532280,12850,12850,12850,12850,0
20240514,183000,249532280,12850,12850,12850,12850,0
20240514,182900,249532280,12850,12850,12850,12850,0
20240514,182800,249532280,12850,12850,12850,12850,0
20240514,182700,249532280,12850,12850,12850,12850,0
20240514,182600,249532280,12850,12850,12850,12850,0
20240514,182500,249532280,12850,12850,12850,12850,0
20240514,182400,249532280,12850,12850,12850,12850,0
20240514,182300,249532280,12850,12850,12850,12850,0
20240514,182200,249532280,12850,12850,12850,12850,0
20240514,182100,249532280,12850,12850,12850,12850,0
20240514,182000,249532280,12850,12850,12850,12850,0
20240514,181900,249532280,12850,12850,12850,12850,0
20240514,181800,249532280,12850,12850,12850,12850,0
20240514,181700,249532280,12850,12850,12850,12850,615
20240514,181600,249532280,12850,12850,12850,12850,0
20240514,181500,249532280,12850,12850,12850,12850,0
20240514,181400,249532280,12850,12850,12850,12850,0
20240514,181300,249532280,12850,12850,12850,12850,0
20240514,181200,249532280,12850,12850,12850,12850,0
20240514,181100,249532280,12850,12850,12850,12850,0
20240514,181000,249532280,12850,12850,12850,12850,0
20240514,180900,249532280,12850,12850,12850,12850,0
20240514,180800,249532280,12850,12850,12850,12850,0
20240514,180700,249532280,12850,12850,12850,12850,0
20240514,180600,249532280,12850,12850,12850,12850,0
20240514,180500,249532280,12850,12850,12850,12850,0
20240514,180400,249532280,12850,12850,12850,12850,0
20240514,180300,249532280,12850,12850,12850,12850,0
20240514,180200,249532280,12850,12850,12850,12850,0
20240514,180100,249532280,12850,12850,12850,12850,0
20240514,180000,249532280,12850,12850,12850,12850,0
20240514,175900,249532280,12850,12850,12850,12850,0
20240514,175800,249532280,12850,12850,12850,12850,0
20240514,175700,249532280,12850,12850,12850,12850,0
20240514,175600,249532280,12850,12850,12850,12850,0
20240514,175500,249532280,12850,12850,12850,12850,0
20240514,175400,249532280,12850,12850,12850,12850,0
20240514,175300,249532280,12850,12850,12850,12850,0
20240514,175200,249532280,12850,12850,12850,12850,0
20240514,175100,249532280,12850,12850,12850,12850,0
20240514,175000,249532280,12850,12850,12850,12850,0
20240514,174900,249532280,12850,12850,12850,12850,0
20240514,174800,249532280,12850,12850,12850,12850,0
20240514,174700,249532280,12850,12850,12850,12850,615
20240514,174600,249532280,12850,12850,12850,12850,0
20240514,174500,249532280,12850,12850,12850,12850,0
20240514,174400,249532280,12850,12850,12850,12850,0
20240514,174300,249532280,12850,12850,12850,12850,0
20240514,174200,249532280,12850,12850,12850,12850,0
20240514,174100,249532280,12850,12850,12850,12850,0
20240514,174000,249532280,12850,12850,12850,12850,0
20240514,173900,249532280,12850,12850,12850,12850,0
20240514,173800,249532280,12850,12850,12850,12850,0
20240514,173700,249532280,12850,12850,12850,12850,0
20240514,173600,249532280,12850,12850,12850,12850,0
20240514,173500,249532280,12850,12850,12850,12850,0
20240514,173400,249532280,12850,12850,12850,12850,0
20240514,173300,249532280,12850,12850,12850,12850,0
20240514,173200,249532280,12850,12850,12850,12850,0
20240514,173100,249532280,12850,12850,12850,12850,0
20240514,173000,249532280,12850,12850,12850,12850,0
20240514,172900,249532280,12850,12850,12850,12850,0
20240514,172800,249532280,12850,12850,12850,12850,0
20240514,172700,249532280,12850,12850,12850,12850,0
20240514,172600,249532280,12850,12850,12850,12850,0
20240514,172500,249532280,12850,12850,12850,12850,0
20240514,172400,249532280,12850,12850,12850,12850,0
20240514,172300,249532280,12850,12850,12850,12850,0
20240514,172200,249532280,12850,12850,12850,12850,0
20240514,172100,249532280,12850,12850,12850,12850,0
20240514,172000,249532280,12850,12850,12850,12850,0
20240514,171900,249532280,12850,12850,12850,12850,0
20240514,171800,249532280,12850,12850,12850,12850,0
20240514,171700,249532280,12850,12850,12850,12850,615
20240514,171600,249532280,12850,12850,12850,12850,0
20240514,171500,249532280,12850,12850,12850,12850,0
20240514,171400,249532280,12850,12850,12850,12850,0
20240514,171300,249532280,12850,12850,12850,12850,0
20240514,171200,249532280,12850,12850,12850,12850,0
20240514,171100,249532280,12850,12850,12850,12850,0
20240514,171000,249532280,12850,12850,12850,12850,0
20240514,170900,249532280,12850,12850,12850,12850,0
20240514,170800,249532280,12850,12850,12850,12850,0
20240514,170700,249532280,12850,12850,12850,12850,0
20240514,170600,249532280,12850,12850,12850,12850,0
20240514,170500,249532280,12850,12850,12850,12850,0
20240514,170400,249532280,12850,12850,12850,12850,0
20240514,170300,249532280,12850,12850,12850,12850,0
20240514,170200,249532280,12850,12850,12850,12850,0
20240514,170100,249532280,12850,12850,12850,12850,0
20240514,170000,249532280,12850,12850,12850,12850,0
20240514,165900,249532280,12850,12850,12850,12850,0
20240514,165800,249532280,12850,12850,12850,12850,0
20240514,165700,249532280,12850,12850,12850,12850,0
20240514,165600,249532280,12850,12850,12850,12850,0
20240514,165500,249532280,12850,12850,12850,12850,0
20240514,165400,249532280,12850,12850,12850,12850,0
20240514,165300,249532280,12850,12850,12850,12850,0
20240514,165200,249532280,12850,12850,12850,12850,0
20240514,165100,249532280,12850,12850,12850,12850,0
20240514,165000,249532280,12850,12850,12850,12850,0
20240514,164900,249532280,12850,12850,12850,12850,0
20240514,164800,249532280,12850,12850,12850,12850,0
20240514,164700,249532280,12850,12850,12850,12850,615
20240514,164600,249532280,12850,12850,12850,12850,0
20240514,164500,249532280,12850,12850,12850,12850,0
20240514,164400,249532280,12850,12850,12850,12850,0
20240514,164300,249532280,12850,12850,12850,12850,0
20240514,164200,249532280,12850,12850,12850,12850,0
20240514,164100,249532280,12850,12850,12850,12850,0
20240514,164000,249532280,12850,12850,12850,12850,0
20240514,163900,249532280,12850,12850,12850,12850,0
20240514,163800,249532280,12850,12850,12850,12850,0
20240514,163700,249532280,12850,12850,12850,12850,0
20240514,163600,249532280,12850,12850,12850,12850,0
20240514,163500,249532280,12850,12850,12850,12850,0
20240514,163400,249532280,12850,12850,12850,12850,0
20240514,163300,249532280,12850,12850,12850,12850,0
20240514,163200,249532280,12850,12850,12850,12850,0
20240514,163100,249532280,12850,12850,12850,12850,0
20240514,163000,249532280,12850,12850,12850,12850,0
20240514,162900,249532280,12850,12850,12850,12850,0
20240514,162800,249532280,12850,12850,12850,12850,0
20240514,162700,249532280,12850,12850,12850,12850,0
20240514,162600,249532280,12850,12850,12850,12850,0
20240514,162500,249532280,12850,12850,12850,12850,0
20240514,162400,249532280,12850,12850,12850,12850,0
20240514,162300,249532280,12850,12850,12850,12850,0
20240514,162200,249532280,12850,12850,12850,12850,0
20240514,162100,249532280,12850,12850,12850,12850,0
20240514,162000,249532280,12850,12850,12850,12850,0
20240514,161900,249532280,12850,12850,12850,12850,0
20240514,161800,249532280,12850,12850,12850,12850,0
20240514,161700,249532280,12850,12850,12850,12850,615
20240514,161600,249532280,12850,12850,12850,12850,0
20240514,161500,249532280,12850,12850,12850,12850,0
20240514,161400,249532280,12850,12850,12850,12850,0
20240514,161300,249532280,12850,12850,12850,12850,0
20240514,161200,249532280,12850,12850,12850,12850,0
20240514,161100,249532280,12850,12850,12850,12850,0
20240514,161000,249532280,12850,12850,12850,12850,0
20240514,160900,249532280,12850,12850,12850,12850,0
20240514,160800,249532280,12850,12850,12850,12850,0
20240514,160700,249532280,12850,12850,12850,12850,0
20240514,160600,249532280,12850,12850,12850,12850,0
20240514,160500,249532280,12850,12850,12850,12850,0
20240514,160400,249532280,12850,12850,12850,12850,0
20240514,160300,249532280,12850,12850,12850,12850,0
20240514,160200,249532280,12850,12850,12850,12850,0
20240514,160100,249532280,12850,12850,12850,12850,0
20240514,160000,249532280,12850,12850,12850,12850,0
20240514,155900,249532280,12850,12850,12850,12850,0
20240514,155800,249532280,12850,12850,12850,12850,0
20240514,155700,249532280,12850,12850,12850,12850,0
20240514,155600,249532280,12850,12850,12850,12850,0
20240514,155500,249532280,12850,12850,12850,12850,0
20240514,155400,249532280,12850,12850,12850,12850,0
20240514,155300,249532280,12850,12850,12850,12850,0
20240514,155200,249532280,12850,12850,12850,12850,0
20240514,155100,249532280,12850,12850,12850,12850,0
20240514,155000,249532280,12850,12850,12850,12850,0
20240514,154900,249532280,12850,12850,12850,12850,0
20240514,154800,249532280,12850,12850,12850,12850,0
20240514,154700,249532280,12850,12850,12850,12850,615
20240514,154600,249532280,12850,12850,12850,12850,0
20240514,154500,249532280,12850,12850,12850,12850,0
20240514,154400,249532280,12850,12850,12850,12850,0
20240514,154300,249532280,12850,12850,12850,12850,0
20240514,154200,249532280,12850,12850,12850,12850,0
20240514,154100,249532280,12850,12850,12850,12850,0
20240514,154000,249532280,12850,12850,12850,12850,0
20240514,153900,249532280,12850,12850,12850,12850,0
20240514,153800,249532280,12850,12850,12850,12850,0
20240514,153700,249532280,12850,12850,12850,12850,0
20240514,153600,249532280,12850,12850,12850,12850,0
20240514,153500,249532280,12850,12850,12850,12850,0
20240514,153400,249532280,12850,12850,12850,12850,0
20240514,153300,249532280,12850,12850,12850,12850,0
20240514,153200,249532280,12850,12850,12850,12850,0
20240514,153100,249532280,12850,12850,12850,12850,0
20240514,153000,249532280,12850,12850,12850,12850,615
20240514,152900,241629530,12890,12890,12890,12890,0
20240514,152800,241629530,12890,12890,12890,12890,0
20240514,152700,241629530,12890,12890,12890,12890,0
20240514,152600,241629530,12890,12890,12890,12890,0
20240514,152500,241629530,12890,12890,12890,12890,0
20240514,152400,241629530,12890,12890,12890,12890,0
20240514,152300,241629530,12890,12890,12890,12890,0
20240514,152200,241629530,12890,12890,12890,12890,0
20240514,152100,241629530,12890,12890,12890,12890,0
20240514,152000,241629530,12890,12890,12890,12890,0
20240514,151900,241629530,12890,12880,12890,12850,17
20240514,151800,241410790,12840,12850,12880,12840,88
20240514,151700,240280050,12850,12880,12880,12840,1451
20240514,151600,221634100,12890,12890,12890,12890,2
20240514,151500,221608320,12900,12900,12900,12900,1
20240514,151400,221595420,12880,12880,12880,12880,1
20240514,151300,221582540,12900,12900,12900,12900,6
20240514,151200,221505140,12900,12900,12900,12900,6
20240514,151100,221427740,12900,12900,12900,12900,0
20240514,151000,221427740,12900,12890,12900,12890,5
20240514,150900,221363250,12900,12890,12900,12890,5
20240514,150800,221298790,12890,12890,12890,12860,208
20240514,150700,218623810,12900,12860,12900,12860,6
20240514,150600,218546530,12900,12900,12900,12900,0
20240514,150500,218546530,12900,12900,12900,12900,13
20240514,150400,218378830,12910,12910,12910,12910,0
20240514,150300,218378830,12910,12890,12910,12890,100
20240514,150200,217089090,12890,12890,12890,12890,0
20240514,150100,217089090,12890,12890,12890,12890,1
20240514,150000,217076200,12890,12890,12890,12890,0
20240514,145900,217076200,12890,12890,12890,12890,21
20240514,145800,216805510,12890,12890,12890,12890,1
20240514,145700,216792620,12910,12900,12910,12900,3
20240514,145600,216753900,12850,12890,12890,12850,2192
20240514,145500,188558540,12890,12890,12890,12890,0
20240514,145400,188558540,12890,12890,12890,12890,78
20240514,145300,187553120,12890,12890,12890,12890,12
20240514,145200,187398440,12920,12920,12920,12920,9
20240514,145100,187282160,12910,12910,12910,12910,0
20240514,145000,187282160,12910,12910,12910,12910,1
20240514,144900,187269250,12920,12920,12920,12920,0
20240514,144800,187269250,12920,12920,12920,12920,0
20240514,144700,187269250,12920,12920,12920,12920,0
20240514,144600,187269250,12920,12930,12930,12920,45
20240514,144500,186687650,12930,12930,12930,12930,0
20240514,144400,186687650,12930,12930,12930,12930,8
20240514,144300,186584210,12930,12930,12930,12930,0
20240514,144200,186584210,12930,12930,12930,12930,0
20240514,144100,186584210,12930,12900,12930,12890,548
20240514,144000,179504810,12900,12900,12900,12900,50
20240514,143900,178859810,12890,12890,12890,12890,1
20240514,143800,178846920,12900,12900,12900,12900,148
20240514,143700,176937720,12900,12900,12900,12900,1
20240514,143600,176924820,12900,12900,12900,12900,0
20240514,143500,176924820,12900,12900,12900,12900,129
20240514,143400,175260720,12890,12890,12890,12890,0
20240514,143300,175260720,12890,12900,12900,12890,92
20240514,143200,174074020,12900,12900,12900,12900,0
20240514,143100,174074020,12900,12900,12900,12900,118
20240514,143000,172551820,12900,12900,12900,12900,0
20240514,142900,172551820,12900,12900,12900,12900,100
20240514,142800,171261820,12920,12920,12920,12920,0
20240514,142700,171261820,12920,12920,12920,12920,0
20240514,142600,171261820,12920,12920,12920,12920,1
20240514,142500,171248900,12890,12890,12890,12890,0
20240514,142400,171248900,12890,12890,12890,12890,47
20240514,142300,170643070,12890,12890,12890,12890,0
20240514,142200,170643070,12890,12890,12890,12890,1
20240514,142100,170630180,12890,12890,12890,12890,0
20240514,142000,170630180,12890,12890,12890,12890,7
20240514,141900,170539950,12900,12900,12900,12900,0
20240514,141800,170539950,12900,12900,12900,12900,0
20240514,141700,170539950,12900,12900,12900,12900,16
20240514,141600,170333550,12910,12900,12910,12900,102
20240514,141500,169016740,12910,12910,12910,12910,1
20240514,141400,169003830,12900,12900,12900,12900,84
20240514,141300,167920230,12900,12900,12900,12900,0
20240514,141200,167920230,12900,12900,12900,12900,0
20240514,141100,167920230,12900,12900,12900,12900,0
20240514,141000,167920230,12900,12900,12900,12900,7
20240514,140900,167829930,12900,12900,12900,12900,0
20240514,140800,167829930,12900,12900,12900,12900,0
20240514,140700,167829930,12900,12900,12900,12900,0
20240514,140600,167829930,12900,12900,12900,12900,0
20240514,140500,167829930,12900,12900,12900,12900,89
20240514,140400,166681830,12900,12900,12900,12900,0
20240514,140300,166681830,12900,12900,12900,12900,0
20240514,140200,166681830,12900,12900,12900,12900,1
20240514,140100,166668930,12860,12880,12880,12860,18
20240514,140000,166437420,12860,12860,12860,12860,0
20240514,135900,166437420,12860,12860,12860,12860,0
20240514,135800,166437420,12860,12860,12860,12860,0
20240514,135700,166437420,12860,12860,12860,12860,0
20240514,135600,166437420,12860,12860,12860,12860,0
20240514,135500,166437420,12860,12880,12900,12860,105
20240514,135400,165087020,12860,12860,12860,12860,0
20240514,135300,165087020,12860,12860,12860,12860,10
20240514,135200,164958420,12860,12860,12860,12860,0
20240514,135100,164958420,12860,12880,12880,12860,64
20240514,135000,164135320,12900,12900,12900,12900,0
20240514,134900,164135320,12900,12900,12900,12900,0
20240514,134800,164135320,12900,12900,12900,12900,0
20240514,134700,164135320,12900,12900,12900,12900,0
20240514,134600,164135320,12900,12900,12900,12900,0
20240514,134500,164135320,12900,12900,12900,12900,0
20240514,134400,164135320,12900,12900,12900,12900,0
20240514,134300,164135320,12900,12900,12900,12900,0
20240514,134200,164135320,12900,12900,12900,12900,0
20240514,134100,164135320,12900,12900,12900,12900,0
20240514,134000,164135320,12900,12900,12900,12900,0
20240514,133900,164135320,12900,12900,12900,12900,4
20240514,133800,164083720,12910,12910,12910,12910,0
20240514,133700,164083720,12910,12910,12910,12910,3
20240514,133600,164044990,12910,12910,12910,12910,0
20240514,133500,164044990,12910,12910,12910,12910,0
20240514,133400,164044990,12910,12910,12910,12910,0
20240514,133300,164044990,12910,12910,12910,12910,2
20240514,133200,164019170,12910,12910,12910,12910,298
20240514,133100,160171990,12920,12920,12920,12920,0
20240514,133000,160171990,12920,12920,12920,12920,0
20240514,132900,160171990,12920,12920,12920,12920,0
20240514,132800,160171990,12920,12920,12920,12920,1
20240514,132700,160159070,12920,12920,12920,12920,0
20240514,132600,160159070,12920,12920,12920,12920,0
20240514,132500,160159070,12920,12920,12920,12920,0
20240514,132400,160159070,12920,12920,12920,12920,0
20240514,132300,160159070,12920,12920,12920,12920,0
20240514,132200,160159070,12920,12920,12920,12920,1
20240514,132100,160146150,12910,12910,12910,12910,14
20240514,132000,159965410,12910,12910,12910,12910,0
20240514,131900,159965410,12910,12910,12910,12910,0
20240514,131800,159965410,12910,12910,12910,12910,0
20240514,131700,159965410,12910,12890,12910,12860,874
20240514,131600,148716170,12890,12890,12890,12890,1
20240514,131500,148703280,12880,12900,12900,12880,404
20240514,131400,143496340,12900,12900,12900,12900,0
20240514,131300,143496340,12900,12900,12900,12900,0
20240514,131200,143496340,12900,12900,12900,12900,0
20240514,131100,143496340,12900,12900,12900,12900,0
20240514,131000,143496340,12900,12900,12900,12900,168
20240514,130900,141329140,12900,12900,12900,12900,34
20240514,130800,140890540,12900,12900,12900,12900,1000
20240514,130700,127990540,12910,12910,12910,12910,0
20240514,130600,127990540,12910,12910,12910,12910,0
20240514,130500,127990540,12910,12910,12910,12910,0
20240514,130400,127990540,12910,12910,12910,12910,34
20240514,130300,127551600,12910,12910,12910,12910,6
20240514,130200,127474140,12910,12910,12910,12910,0
20240514,130100,127474140,12910,12910,12910,12910,0
20240514,130000,127474140,12910,12910,12910,12910,2
20240514,125900,127448320,12910,12910,12910,12910,19
20240514,125800,127203030,12920,12920,12920,12920,0
20240514,125700,127203030,12920,12920,12920,12920,3
20240514,125600,127164270,12920,12920,12920,12920,0
20240514,125500,127164270,12920,12920,12920,12920,5
20240514,125400,127099670,12930,12930,12930,12930,1
20240514,125300,127086740,12920,12920,12920,12920,0
20240514,125200,127086740,12920,12920,12920,12920,0
20240514,125100,127086740,12920,12920,12920,12920,121
20240514,125000,125523420,12920,12920,12920,12920,39
20240514,124900,125019540,12920,12920,12920,12920,1
20240514,124800,125006620,12920,12920,12920,12920,0
20240514,124700,125006620,12920,12920,12920,12920,0
20240514,124600,125006620,12920,12920,12920,12920,48
20240514,124500,124386460,12920,12920,12920,12920,0
20240514,124400,124386460,12920,12920,12920,12920,0
20240514,124300,124386460,12920,12920,12920,12920,0
20240514,124200,124386460,12920,12920,12920,12920,55
20240514,124100,123675860,12920,12920,12920,12920,1
20240514,124000,123662940,12920,12920,12920,12920,0
20240514,123900,123662940,12920,12920,12920,12920,0
20240514,123800,123662940,12920,12920,12920,12920,0
20240514,123700,123662940,12920,12920,12920,12920,0
20240514,123600,123662940,12920,12920,12920,12920,1
20240514,123500,123650020,12910,12910,12910,12910,0
20240514,123400,123650020,12910,12910,12910,12910,1
20240514,123300,123637110,12920,12920,12920,12920,0
20240514,123200,123637110,12920,12920,12920,12920,0
20240514,123100,123637110,12920,12920,12920,12920,10
20240514,123000,123507910,12920,12920,12920,12920,0
20240514,122900,123507910,12920,12920,12920,12920,0
20240514,122800,123507910,12920,12920,12920,12920,8
20240514,122700,123404550,12920,12920,12920,12920,0
20240514,122600,123404550,12920,12920,12920,12920,0
20240514,122500,123404550,12920,12920,12920,12920,0
20240514,122400,123404550,12920,12920,12920,12920,0
20240514,122300,123404550,12920,12920,12920,12920,1
20240514,122200,123391630,12930,12930,12930,12930,0
20240514,122100,123391630,12930,12930,12930,12930,0
20240514,122000,123391630,12930,12930,12930,12930,0
20240514,121900,123391630,12930,12930,12930,12930,0
20240514,121800,123391630,12930,12930,12930,12930,0
20240514,121700,123391630,12930,12930,12930,12930,0
20240514,121600,123391630,12930,12930,12930,12930,0
20240514,121500,123391630,12930,12930,12930,12930,0
20240514,121400,123391630,12930,12930,12930,12930,0
20240514,121300,123391630,12930,12930,12930,12930,1
20240514,121200,123378700,12930,12930,12930,12930,0
20240514,121100,123378700,12930,12930,12930,12930,0
20240514,121000,123378700,12930,12890,12930,12880,98
20240514,120900,122115560,12920,12920,12920,12920,43
20240514,120800,121560000,12920,12920,12920,12920,0
20240514,120700,121560000,12920,12920,12920,12920,76
20240514,120600,120578080,12920,12920,12920,12920,131
20240514,120500,118885560,12930,12920,12930,12920,1224
20240514,120400,103063480,12900,12900,12900,12900,0
20240514,120300,103063480,12900,12900,12900,12900,132
20240514,120200,101360680,12900,12900,12900,12900,0
20240514,120100,101360680,12900,12900,12900,12900,0
20240514,120000,101360680,12900,12900,12900,12900,1
20240514,115900,101347780,12880,12880,12880,12880,0
20240514,115800,101347780,12880,12880,12880,12880,124
20240514,115700,99750660,12890,12890,12890,12890,0
20240514,115600,99750660,12890,12890,12890,12890,4
20240514,115500,99699100,12890,12890,12890,12890,1
20240514,115400,99686210,12890,12890,12890,12890,1
20240514,115300,99673320,12890,12890,12890,12890,9
20240514,115200,99557310,12880,12880,12880,12880,0
20240514,115100,99557310,12880,12880,12880,12880,0
20240514,115000,99557310,12880,12880,12880,12880,0
20240514,114900,99557310,12880,12880,12880,12880,10
20240514,114800,99428510,12870,12870,12870,12870,0
20240514,114700,99428510,12870,12870,12870,12870,0
20240514,114600,99428510,12870,12870,12870,12870,0
20240514,114500,99428510,12870,12870,12870,12870,0
20240514,114400,99428510,12870,12870,12870,12870,0
20240514,114300,99428510,12870,12870,12870,12870,0
20240514,114200,99428510,12870,12870,12870,12870,0
20240514,114100,99428510,12870,12890,12890,12870,20
20240514,114000,99171030,12890,12890,12890,12890,95
20240514,113900,97946480,12890,12890,12890,12890,0
20240514,113800,97946480,12890,12890,12890,12890,2
20240514,113700,97920700,12890,12890,12890,12890,0
20240514,113600,97920700,12890,12890,12890,12890,0
20240514,113500,97920700,12890,12890,12890,12890,0
20240514,113400,97920700,12890,12890,12890,12890,0
20240514,113300,97920700,12890,12890,12890,12890,0
20240514,113200,97920700,12890,12890,12890,12890,0
20240514,113100,97920700,12890,12890,12890,12890,0
20240514,113000,97920700,12890,12890,12890,12890,1
20240514,112900,97907810,12900,12870,12900,12860,5
20240514,112800,97843460,12860,12870,12870,12860,26
20240514,112700,97509070,12870,12870,12870,12870,77
20240514,112600,96518080,12870,12870,12870,12870,0
20240514,112500,96518080,12870,12880,12880,12870,87
20240514,112400,95397540,12890,12890,12890,12890,3
20240514,112300,95358870,12890,12890,12890,12890,0
20240514,112200,95358870,12890,12890,12890,12890,2
20240514,112100,95333090,12890,12890,12890,12890,7
20240514,112000,95242860,12880,12880,12880,12880,90
20240514,111900,94083660,12890,12890,12890,12890,1
20240514,111800,94070770,12870,12870,12870,12870,35
20240514,111700,93620320,12880,12880,12880,12880,8
20240514,111600,93517280,12880,12880,12880,12880,37
20240514,111500,93040720,12880,12910,12910,12880,266
20240514,111400,89611450,12910,12910,12910,12910,0
20240514,111300,89611450,12910,12910,12910,12910,0
20240514,111200,89611450,12910,12910,12910,12910,75
20240514,111100,88643200,12920,12920,12920,12920,0
20240514,111000,88643200,12920,12920,12920,12920,0
20240514,110900,88643200,12920,12920,12920,12920,0
20240514,110800,88643200,12920,12920,12920,12920,0
20240514,110700,88643200,12920,12920,12920,12920,3
20240514,110600,88604440,12920,12920,12920,12920,0
20240514,110500,88604440,12920,12920,12920,12920,1
20240514,110400,88591520,12900,12900,12900,12900,0
20240514,110300,88591520,12900,12900,12900,12900,0
20240514,110200,88591520,12900,12900,12900,12900,0
20240514,110100,88591520,12900,12900,12900,12900,0
20240514,110000,88591520,12900,12900,12900,12900,0
20240514,105900,88591520,12900,12920,12920,12900,6
20240514,105800,88514080,12930,12930,12930,12930,0
20240514,105700,88514080,12930,12930,12930,12930,0
20240514,105600,88514080,12930,12930,12930,12930,0
20240514,105500,88514080,12930,12930,12930,12930,1
20240514,105400,88501150,12900,12900,12900,12900,0
20240514,105300,88501150,12900,12900,12900,12900,0
20240514,105200,88501150,12900,12900,12900,12900,0
20240514,105100,88501150,12900,12900,12900,12900,0
20240514,105000,88501150,12900,12900,12900,12900,0
20240514,104900,88501150,12900,12900,12900,12900,0
20240514,104800,88501150,12900,12900,12900,12900,0
20240514,104700,88501150,12900,12900,12900,12900,2
20240514,104600,88475350,12900,12900,12900,12900,15
20240514,104500,88281850,12900,12900,12900,12900,0
20240514,104400,88281850,12900,12880,12900,12880,129
20240514,104300,86618350,12880,12880,12880,12880,100
20240514,104200,85330350,12880,12880,12880,12880,50
20240514,104100,84686350,12880,12880,12880,12880,15
20240514,104000,84493150,12900,12900,12900,12900,1
20240514,103900,84480250,12880,12880,12880,12880,0
20240514,103800,84480250,12880,12880,12880,12880,0
20240514,103700,84480250,12880,12880,12880,12880,0
20240514,103600,84480250,12880,12880,12880,12880,1
20240514,103500,84467370,12880,12890,12890,12880,53
20240514,103400,83784290,12890,12900,12900,12890,70
20240514,103300,82881800,12950,12950,12950,12950,0
20240514,103200,82881800,12950,12950,12950,12950,0
20240514,103100,82881800,12950,12950,12950,12950,0
20240514,103000,82881800,12950,12910,12950,12910,229
20240514,102900,79922210,12890,12890,12890,12890,0
20240514,102800,79922210,12890,12890,12890,12890,0
20240514,102700,79922210,12890,12890,12890,12890,93
20240514,102600,78723440,12910,12900,12910,12900,47
20240514,102500,78117130,12900,12910,12910,12900,301
20240514,102400,74231990,12910,12910,12910,12910,39
20240514,102300,73728500,12920,12920,12920,12920,9
20240514,102200,73612220,12920,12920,12920,12920,0
20240514,102100,73612220,12920,12920,12920,12920,0
20240514,102000,73612220,12920,12920,12920,12920,1
20240514,101900,73599300,12920,12920,12920,12920,0
20240514,101800,73599300,12920,12920,12920,12920,0
20240514,101700,73599300,12920,12920,12920,12920,0
20240514,101600,73599300,12920,12920,12920,12920,9
20240514,101500,73483020,12920,12900,12920,12900,2
20240514,101400,73457200,12940,12940,12940,12940,0
20240514,101300,73457200,12940,12900,12940,12900,2
20240514,101200,73431360,12940,12900,12940,12900,2
20240514,101100,73405520,12940,12940,12940,12940,52
20240514,101000,72732640,12940,12900,12940,12900,11
20240514,100900,72590660,12940,12940,12940,12890,4
20240514,100800,72539000,12890,12940,12940,12890,30
20240514,100700,72151300,12950,12950,12950,12950,0
20240514,100600,72151300,12950,12950,12950,12950,1
20240514,100500,72138350,12960,12960,12960,12960,0
20240514,100400,72138350,12960,12960,12960,12960,1
20240514,100300,72125390,12900,12900,12900,12900,0
20240514,100200,72125390,12900,12970,12970,12900,118
20240514,100100,70601930,12960,12960,12960,12960,144
20240514,100000,68735690,12960,12960,12960,12900,36
20240514,095900,68269340,12960,12960,12960,12960,0
20240514,095800,68269340,12960,12950,12960,12950,100
20240514,095700,66973650,12890,12900,12900,12890,110
20240514,095600,65555740,12900,12900,12900,12900,53
20240514,095500,64872040,12900,12890,12900,12890,76
20240514,095400,63892330,12900,12900,12900,12900,24
20240514,095300,63582730,12900,12900,12900,12900,0
20240514,095200,63582730,12900,12900,12900,12900,0
20240514,095100,63582730,12900,12900,12900,12900,34
20240514,095000,63144130,12950,12950,12950,12950,21
20240514,094900,62872180,12930,12930,12930,12930,10
20240514,094800,62742880,12900,12900,12900,12900,1
20240514,094700,62729980,12940,12940,12940,12940,0
20240514,094600,62729980,12940,12940,12940,12940,4
20240514,094500,62678220,12950,12950,12950,12950,11
20240514,094400,62535770,12960,12960,12960,12960,0
20240514,094300,62535770,12960,12960,12960,12960,0
20240514,094200,62535770,12960,12960,12960,12960,0
20240514,094100,62535770,12960,12900,12960,12900,431
20240514,094000,56974140,12900,12900,12900,12890,13
20240514,093900,56806450,12900,12900,12900,12900,1
20240514,093800,56793550,12890,12890,12890,12890,7
20240514,093700,56703320,12900,12900,12900,12900,131
20240514,093600,55013420,12890,12890,12890,12890,147
20240514,093500,53118590,12890,12880,12890,12880,52
20240514,093400,52448810,12870,12890,12890,12870,81
20240514,093300,51406320,12870,12870,12870,12870,70
20240514,093200,50505420,12880,12880,12880,12880,198
20240514,093100,47955180,12890,12880,12890,12870,34
20240514,093000,47517360,12830,12830,12830,12830,0
20240514,092900,47517360,12830,12830,12830,12830,0
20240514,092800,47517360,12830,12830,12830,12830,0
20240514,092700,47517360,12830,12830,12830,12830,0
20240514,092600,47517360,12830,12830,12830,12830,15
20240514,092500,47324910,12840,12840,12840,12840,150
20240514,092400,45398910,12840,12830,12840,12830,6
20240514,092300,45321880,12890,12890,12890,12890,0
20240514,092200,45321880,12890,12890,12890,12890,0
20240514,092100,45321880,12890,12890,12890,12890,2
20240514,092000,45296100,12900,12900,12900,12900,0
20240514,091900,45296100,12900,12870,12900,12860,1010
20240514,091800,32286230,12870,12870,12870,12870,0
20240514,091700,32286230,12870,12820,12870,12810,44
20240514,091600,31722520,12810,12820,12820,12810,130
20240514,091500,30057120,12810,12820,12820,12810,75
20240514,091400,29095750,12820,12820,12820,12820,86
20240514,091300,27993230,12820,12820,12820,12820,16
20240514,091200,27788110,12870,12870,12870,12870,6
20240514,091100,27710890,12870,12820,12870,12800,178
20240514,091000,25431190,12810,12830,12830,12810,15
20240514,090900,25238980,12810,12810,12810,12810,0
20240514,090800,25238980,12810,12830,12830,12810,18
20240514,090700,25008270,12810,12810,12810,12810,20
20240514,090600,24752070,12810,12850,12850,12810,692
20240514,090500,15887500,12810,12820,12820,12810,633
20240514,090400,7776700,12810,12820,12820,12810,308
20240514,090300,3828820,12810,12850,12850,12810,120
20240514,090200,2288720,12880,12880,12880,12880,36
20240514,090100,1825040,12880,12860,12880,12860,12
20240514,090000,1670500,12850,12850,12850,12850,130