KissMeData/045660/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,192600,1476649370,15110,15110,15110,15110,1958
20240513,192500,1476649370,15110,15110,15110,15110,0
20240513,192400,1476649370,15110,15110,15110,15110,0
20240513,192300,1476649370,15110,15110,15110,15110,0
20240513,192200,1476649370,15110,15110,15110,15110,0
20240513,192100,1476649370,15110,15110,15110,15110,0
20240513,192000,1476649370,15110,15110,15110,15110,0
20240513,191900,1476649370,15110,15110,15110,15110,0
20240513,191800,1476649370,15110,15110,15110,15110,0
20240513,191700,1476649370,15110,15110,15110,15110,0
20240513,191600,1476649370,15110,15110,15110,15110,0
20240513,191500,1476649370,15110,15110,15110,15110,0
20240513,191400,1476649370,15110,15110,15110,15110,0
20240513,191300,1476649370,15110,15110,15110,15110,0
20240513,191200,1476649370,15110,15110,15110,15110,0
20240513,191100,1476649370,15110,15110,15110,15110,0
20240513,191000,1476649370,15110,15110,15110,15110,0
20240513,190900,1476649370,15110,15110,15110,15110,0
20240513,190800,1476649370,15110,15110,15110,15110,0
20240513,190700,1476649370,15110,15110,15110,15110,0
20240513,190600,1476649370,15110,15110,15110,15110,0
20240513,190500,1476649370,15110,15110,15110,15110,0
20240513,190400,1476649370,15110,15110,15110,15110,0
20240513,190300,1476649370,15110,15110,15110,15110,0
20240513,190200,1476649370,15110,15110,15110,15110,0
20240513,190100,1476649370,15110,15110,15110,15110,0
20240513,190000,1476649370,15110,15110,15110,15110,0
20240513,185900,1476649370,15110,15110,15110,15110,0
20240513,185800,1476649370,15110,15110,15110,15110,0
20240513,185700,1476649370,15110,15110,15110,15110,0
20240513,185600,1476649370,15110,15110,15110,15110,1958
20240513,185500,1476649370,15110,15110,15110,15110,0
20240513,185400,1476649370,15110,15110,15110,15110,0
20240513,185300,1476649370,15110,15110,15110,15110,0
20240513,185200,1476649370,15110,15110,15110,15110,0
20240513,185100,1476649370,15110,15110,15110,15110,0
20240513,185000,1476649370,15110,15110,15110,15110,0
20240513,184900,1476649370,15110,15110,15110,15110,0
20240513,184800,1476649370,15110,15110,15110,15110,0
20240513,184700,1476649370,15110,15110,15110,15110,0
20240513,184600,1476649370,15110,15110,15110,15110,0
20240513,184500,1476649370,15110,15110,15110,15110,0
20240513,184400,1476649370,15110,15110,15110,15110,0
20240513,184300,1476649370,15110,15110,15110,15110,0
20240513,184200,1476649370,15110,15110,15110,15110,0
20240513,184100,1476649370,15110,15110,15110,15110,0
20240513,184000,1476649370,15110,15110,15110,15110,0
20240513,183900,1476649370,15110,15110,15110,15110,0
20240513,183800,1476649370,15110,15110,15110,15110,0
20240513,183700,1476649370,15110,15110,15110,15110,0
20240513,183600,1476649370,15110,15110,15110,15110,0
20240513,183500,1476649370,15110,15110,15110,15110,0
20240513,183400,1476649370,15110,15110,15110,15110,0
20240513,183300,1476649370,15110,15110,15110,15110,0
20240513,183200,1476649370,15110,15110,15110,15110,0
20240513,183100,1476649370,15110,15110,15110,15110,0
20240513,183000,1476649370,15110,15110,15110,15110,0
20240513,182900,1476649370,15110,15110,15110,15110,0
20240513,182800,1476649370,15110,15110,15110,15110,0
20240513,182700,1476649370,15110,15110,15110,15110,0
20240513,182600,1476649370,15110,15110,15110,15110,1958
20240513,182500,1476649370,15110,15110,15110,15110,0
20240513,182400,1476649370,15110,15110,15110,15110,0
20240513,182300,1476649370,15110,15110,15110,15110,0
20240513,182200,1476649370,15110,15110,15110,15110,0
20240513,182100,1476649370,15110,15110,15110,15110,0
20240513,182000,1476649370,15110,15110,15110,15110,0
20240513,181900,1476649370,15110,15110,15110,15110,0
20240513,181800,1476649370,15110,15110,15110,15110,0
20240513,181700,1476649370,15110,15110,15110,15110,0
20240513,181600,1476649370,15110,15110,15110,15110,0
20240513,181500,1476649370,15110,15110,15110,15110,0
20240513,181400,1476649370,15110,15110,15110,15110,0
20240513,181300,1476649370,15110,15110,15110,15110,0
20240513,181200,1476649370,15110,15110,15110,15110,0
20240513,181100,1476649370,15110,15110,15110,15110,0
20240513,181000,1476649370,15110,15110,15110,15110,0
20240513,180900,1476649370,15110,15110,15110,15110,0
20240513,180800,1476649370,15110,15110,15110,15110,0
20240513,180700,1476649370,15110,15110,15110,15110,0
20240513,180600,1476649370,15110,15110,15110,15110,0
20240513,180500,1476649370,15110,15110,15110,15110,0
20240513,180400,1476649370,15110,15110,15110,15110,0
20240513,180300,1476649370,15110,15110,15110,15110,0
20240513,180200,1476649370,15110,15110,15110,15110,0
20240513,180100,1476649370,15110,15110,15110,15110,0
20240513,180000,1476649370,15110,15110,15110,15110,0
20240513,175900,1476649370,15110,15110,15110,15110,0
20240513,175800,1476649370,15110,15110,15110,15110,0
20240513,175700,1476649370,15110,15110,15110,15110,0
20240513,175600,1476649370,15110,15110,15110,15110,1958
20240513,175500,1476649370,15110,15110,15110,15110,0
20240513,175400,1476649370,15110,15110,15110,15110,0
20240513,175300,1476649370,15110,15110,15110,15110,0
20240513,175200,1476649370,15110,15110,15110,15110,0
20240513,175100,1476649370,15110,15110,15110,15110,0
20240513,175000,1476649370,15110,15110,15110,15110,0
20240513,174900,1476649370,15110,15110,15110,15110,0
20240513,174800,1476649370,15110,15110,15110,15110,0
20240513,174700,1476649370,15110,15110,15110,15110,0
20240513,174600,1476649370,15110,15110,15110,15110,0
20240513,174500,1476649370,15110,15110,15110,15110,0
20240513,174400,1476649370,15110,15110,15110,15110,0
20240513,174300,1476649370,15110,15110,15110,15110,0
20240513,174200,1476649370,15110,15110,15110,15110,0
20240513,174100,1476649370,15110,15110,15110,15110,0
20240513,174000,1476649370,15110,15110,15110,15110,0
20240513,173900,1476649370,15110,15110,15110,15110,0
20240513,173800,1476649370,15110,15110,15110,15110,0
20240513,173700,1476649370,15110,15110,15110,15110,0
20240513,173600,1476649370,15110,15110,15110,15110,0
20240513,173500,1476649370,15110,15110,15110,15110,0
20240513,173400,1476649370,15110,15110,15110,15110,0
20240513,173300,1476649370,15110,15110,15110,15110,0
20240513,173200,1476649370,15110,15110,15110,15110,0
20240513,173100,1476649370,15110,15110,15110,15110,0
20240513,173000,1476649370,15110,15110,15110,15110,0
20240513,172900,1476649370,15110,15110,15110,15110,0
20240513,172800,1476649370,15110,15110,15110,15110,0
20240513,172700,1476649370,15110,15110,15110,15110,0
20240513,172600,1476649370,15110,15110,15110,15110,1958
20240513,172500,1476649370,15110,15110,15110,15110,0
20240513,172400,1476649370,15110,15110,15110,15110,0
20240513,172300,1476649370,15110,15110,15110,15110,0
20240513,172200,1476649370,15110,15110,15110,15110,0
20240513,172100,1476649370,15110,15110,15110,15110,0
20240513,172000,1476649370,15110,15110,15110,15110,0
20240513,171900,1476649370,15110,15110,15110,15110,0
20240513,171800,1476649370,15110,15110,15110,15110,0
20240513,171700,1476649370,15110,15110,15110,15110,0
20240513,171600,1476649370,15110,15110,15110,15110,0
20240513,171500,1476649370,15110,15110,15110,15110,0
20240513,171400,1476649370,15110,15110,15110,15110,0
20240513,171300,1476649370,15110,15110,15110,15110,0
20240513,171200,1476649370,15110,15110,15110,15110,0
20240513,171100,1476649370,15110,15110,15110,15110,0
20240513,171000,1476649370,15110,15110,15110,15110,0
20240513,170900,1476649370,15110,15110,15110,15110,0
20240513,170800,1476649370,15110,15110,15110,15110,0
20240513,170700,1476649370,15110,15110,15110,15110,0
20240513,170600,1476649370,15110,15110,15110,15110,0
20240513,170500,1476649370,15110,15110,15110,15110,0
20240513,170400,1476649370,15110,15110,15110,15110,0
20240513,170300,1476649370,15110,15110,15110,15110,0
20240513,170200,1476649370,15110,15110,15110,15110,0
20240513,170100,1476649370,15110,15110,15110,15110,0
20240513,170000,1476649370,15110,15110,15110,15110,0
20240513,165900,1476649370,15110,15110,15110,15110,0
20240513,165800,1476649370,15110,15110,15110,15110,0
20240513,165700,1476649370,15110,15110,15110,15110,0
20240513,165600,1476649370,15110,15110,15110,15110,1958
20240513,165500,1476649370,15110,15110,15110,15110,0
20240513,165400,1476649370,15110,15110,15110,15110,0
20240513,165300,1476649370,15110,15110,15110,15110,0
20240513,165200,1476649370,15110,15110,15110,15110,0
20240513,165100,1476649370,15110,15110,15110,15110,0
20240513,165000,1476649370,15110,15110,15110,15110,0
20240513,164900,1476649370,15110,15110,15110,15110,0
20240513,164800,1476649370,15110,15110,15110,15110,0
20240513,164700,1476649370,15110,15110,15110,15110,0
20240513,164600,1476649370,15110,15110,15110,15110,0
20240513,164500,1476649370,15110,15110,15110,15110,0
20240513,164400,1476649370,15110,15110,15110,15110,0
20240513,164300,1476649370,15110,15110,15110,15110,0
20240513,164200,1476649370,15110,15110,15110,15110,0
20240513,164100,1476649370,15110,15110,15110,15110,0
20240513,164000,1476649370,15110,15110,15110,15110,0
20240513,163900,1476649370,15110,15110,15110,15110,0
20240513,163800,1476649370,15110,15110,15110,15110,0
20240513,163700,1476649370,15110,15110,15110,15110,0
20240513,163600,1476649370,15110,15110,15110,15110,0
20240513,163500,1476649370,15110,15110,15110,15110,0
20240513,163400,1476649370,15110,15110,15110,15110,0
20240513,163300,1476649370,15110,15110,15110,15110,0
20240513,163200,1476649370,15110,15110,15110,15110,0
20240513,163100,1476649370,15110,15110,15110,15110,0
20240513,163000,1476649370,15110,15110,15110,15110,0
20240513,162900,1476649370,15110,15110,15110,15110,0
20240513,162800,1476649370,15110,15110,15110,15110,0
20240513,162700,1476649370,15110,15110,15110,15110,0
20240513,162600,1476649370,15110,15110,15110,15110,1958
20240513,162500,1476649370,15110,15110,15110,15110,0
20240513,162400,1476649370,15110,15110,15110,15110,0
20240513,162300,1476649370,15110,15110,15110,15110,0
20240513,162200,1476649370,15110,15110,15110,15110,0
20240513,162100,1476649370,15110,15110,15110,15110,0
20240513,162000,1476649370,15110,15110,15110,15110,0
20240513,161900,1476649370,15110,15110,15110,15110,0
20240513,161800,1476649370,15110,15110,15110,15110,0
20240513,161700,1476649370,15110,15110,15110,15110,0
20240513,161600,1476649370,15110,15110,15110,15110,0
20240513,161500,1476649370,15110,15110,15110,15110,0
20240513,161400,1476649370,15110,15110,15110,15110,0
20240513,161300,1476649370,15110,15110,15110,15110,0
20240513,161200,1476649370,15110,15110,15110,15110,0
20240513,161100,1476649370,15110,15110,15110,15110,0
20240513,161000,1476649370,15110,15110,15110,15110,0
20240513,160900,1476649370,15110,15110,15110,15110,0
20240513,160800,1476649370,15110,15110,15110,15110,0
20240513,160700,1476649370,15110,15110,15110,15110,0
20240513,160600,1476649370,15110,15110,15110,15110,0
20240513,160500,1476649370,15110,15110,15110,15110,0
20240513,160400,1476649370,15110,15110,15110,15110,0
20240513,160300,1476649370,15110,15110,15110,15110,0
20240513,160200,1476649370,15110,15110,15110,15110,0
20240513,160100,1476649370,15110,15110,15110,15110,0
20240513,160000,1476649370,15110,15110,15110,15110,0
20240513,155900,1476649370,15110,15110,15110,15110,0
20240513,155800,1476649370,15110,15110,15110,15110,0
20240513,155700,1476649370,15110,15110,15110,15110,0
20240513,155600,1476649370,15110,15110,15110,15110,1958
20240513,155500,1476649370,15110,15110,15110,15110,0
20240513,155400,1476649370,15110,15110,15110,15110,0
20240513,155300,1476649370,15110,15110,15110,15110,0
20240513,155200,1476649370,15110,15110,15110,15110,0
20240513,155100,1476649370,15110,15110,15110,15110,0
20240513,155000,1476649370,15110,15110,15110,15110,0
20240513,154900,1476649370,15110,15110,15110,15110,0
20240513,154800,1476649370,15110,15110,15110,15110,0
20240513,154700,1476649370,15110,15110,15110,15110,0
20240513,154600,1476649370,15110,15110,15110,15110,0
20240513,154500,1476649370,15110,15110,15110,15110,0
20240513,154400,1476649370,15110,15110,15110,15110,0
20240513,154300,1476649370,15110,15110,15110,15110,0
20240513,154200,1476649370,15110,15110,15110,15110,0
20240513,154100,1476649370,15110,15110,15110,15110,0
20240513,154000,1476649370,15110,15110,15110,15110,0
20240513,153900,1476649370,15110,15110,15110,15110,0
20240513,153800,1476649370,15110,15110,15110,15110,0
20240513,153700,1476649370,15110,15110,15110,15110,0
20240513,153600,1476649370,15110,15110,15110,15110,0
20240513,153500,1476649370,15110,15110,15110,15110,0
20240513,153400,1476649370,15110,15110,15110,15110,0
20240513,153300,1476649370,15110,15110,15110,15110,0
20240513,153200,1476649370,15110,15110,15110,15110,0
20240513,153100,1476649370,15110,15110,15110,15110,0
20240513,153000,1476649370,15110,15110,15110,15110,1958
20240513,152900,1447063990,15120,15120,15120,15120,0
20240513,152800,1447063990,15120,15120,15120,15120,0
20240513,152700,1447063990,15120,15120,15120,15120,0
20240513,152600,1447063990,15120,15120,15120,15120,0
20240513,152500,1447063990,15120,15120,15120,15120,0
20240513,152400,1447063990,15120,15120,15120,15120,0
20240513,152300,1447063990,15120,15120,15120,15120,0
20240513,152200,1447063990,15120,15120,15120,15120,0
20240513,152100,1447063990,15120,15120,15120,15120,0
20240513,152000,1447063990,15120,15120,15120,15120,0
20240513,151900,1447063990,15120,15150,15150,15120,95
20240513,151800,1445625790,15150,15140,15150,15120,103
20240513,151700,1444065380,15150,15150,15150,15150,0
20240513,151600,1444065380,15150,15150,15150,15150,11
20240513,151500,1443898730,15150,15150,15150,15150,43
20240513,151400,1443247280,15150,15150,15150,15150,51
20240513,151300,1442474630,15150,15140,15150,15140,2
20240513,151200,1442444340,15150,15150,15150,15150,14
20240513,151100,1442232240,15150,15140,15150,15140,8
20240513,151000,1442111110,15120,15140,15140,15120,60
20240513,150900,1441203770,15140,15140,15140,15140,2
20240513,150800,1441173490,15140,15100,15140,15100,714
20240513,150700,1430381100,15100,15100,15100,15100,2
20240513,150600,1430350900,15110,15110,15110,15110,1
20240513,150500,1430335790,15090,15110,15110,15090,1199
20240513,150400,1412237400,15110,15120,15120,15110,103
20240513,150300,1410680050,15120,15120,15120,15120,7
20240513,150200,1410574210,15120,15120,15120,15120,0
20240513,150100,1410574210,15120,15120,15120,15120,0
20240513,150000,1410574210,15120,15120,15120,15120,3
20240513,145900,1410528850,15090,15110,15110,15090,101
20240513,145800,1409004330,15140,15140,15140,15140,0
20240513,145700,1409004330,15140,15140,15140,15140,1
20240513,145600,1408989190,15130,15130,15130,15130,323
20240513,145500,1404102200,15140,15140,15140,15140,50
20240513,145400,1403345200,15140,15140,15140,15130,55
20240513,145300,1402513000,15130,15130,15130,15130,10
20240513,145200,1402361700,15150,15140,15150,15140,112
20240513,145100,1400664910,15140,15130,15140,15130,186
20240513,145000,1397850230,15130,15120,15130,15120,101
20240513,144900,1396323100,15130,15130,15130,15130,0
20240513,144800,1396323100,15130,15110,15130,15110,161
20240513,144700,1393890350,15100,15090,15100,15090,350
20240513,144600,1388606350,15110,15110,15110,15110,0
20240513,144500,1388606350,15110,15110,15110,15110,1
20240513,144400,1388591240,15100,15100,15100,15100,50
20240513,144300,1387836240,15100,15080,15100,15080,60
20240513,144200,1386930440,15090,15090,15090,15090,0
20240513,144100,1386930440,15090,15090,15090,15090,0
20240513,144000,1386930440,15090,15090,15090,15090,4
20240513,143900,1386870080,15110,15110,15110,15110,0
20240513,143800,1386870080,15110,15110,15110,15110,40
20240513,143700,1386265680,15120,15080,15120,15050,119
20240513,143600,1384473350,15130,15070,15130,15070,4
20240513,143500,1384412890,15130,15080,15130,15070,30
20240513,143400,1383960300,15120,15120,15120,15120,0
20240513,143300,1383960300,15120,15120,15120,15120,0
20240513,143200,1383960300,15120,15120,15120,15120,21
20240513,143100,1383642780,15120,15120,15120,15120,0
20240513,143000,1383642780,15120,15120,15120,15120,0
20240513,142900,1383642780,15120,15080,15120,15080,98
20240513,142800,1382164280,15120,15120,15120,15120,20
20240513,142700,1381861880,15120,15100,15120,15100,21
20240513,142600,1381544760,15140,15140,15140,15140,1
20240513,142500,1381529620,15080,15090,15090,15080,179
20240513,142400,1378830010,15150,15150,15150,15150,1
20240513,142300,1378814860,15160,15160,15160,15160,542
20240513,142200,1370598140,15090,15100,15100,15090,110
20240513,142100,1368938160,15160,15160,15160,15160,0
20240513,142000,1368938160,15160,15100,15160,15100,11
20240513,141900,1368772000,15160,15120,15160,15120,122
20240513,141800,1366927260,15110,15110,15110,15110,216
20240513,141700,1363663500,15110,15110,15110,15110,50
20240513,141600,1362908000,15110,15110,15110,15110,3
20240513,141500,1362862670,15110,15110,15110,15110,2
20240513,141400,1362832450,15060,15060,15060,15060,0
20240513,141300,1362832450,15060,15060,15060,15060,3
20240513,141200,1362787270,15110,15110,15110,15110,8
20240513,141100,1362666390,15100,15100,15100,15100,391
20240513,141000,1356762290,15100,15100,15100,15100,2
20240513,140900,1356732090,15100,15080,15100,15080,5
20240513,140800,1356656610,15050,15050,15050,15050,727
20240513,140700,1345715260,15050,15050,15050,15050,69
20240513,140600,1344676810,15050,15040,15050,15040,98
20240513,140500,1343202350,15040,15040,15040,15040,3
20240513,140400,1343157230,15040,15030,15040,15030,47
20240513,140300,1342450690,15030,15030,15030,15030,5
20240513,140200,1342375540,15010,15010,15010,15010,0
20240513,140100,1342375540,15010,15010,15010,15010,0
20240513,140000,1342375540,15010,15010,15010,15010,2
20240513,135900,1342345520,15030,15030,15030,15030,7
20240513,135800,1342240310,15030,15040,15040,15030,34
20240513,135700,1341729000,15030,15020,15030,15020,315
20240513,135600,1336996250,15020,15020,15020,15020,2
20240513,135500,1336966210,15010,15010,15010,15010,93
20240513,135400,1335570280,15010,15000,15010,15000,110
20240513,135300,1333919740,15000,15000,15000,15000,227
20240513,135200,1330514740,14970,14970,14970,14970,0
20240513,135100,1330514740,14970,14970,14970,14970,1
20240513,135000,1330499770,15020,15020,15020,15020,0
20240513,134900,1330499770,15020,15020,15020,15020,1
20240513,134800,1330484750,15020,14970,15020,14950,301
20240513,134700,1325982570,15020,14970,15020,14970,131
20240513,134600,1324021450,14950,14960,14960,14950,347
20240513,134500,1318833500,14960,14980,14980,14960,416
20240513,134400,1312606650,14980,15000,15000,14980,2000
20240513,134300,1282641310,15020,15020,15020,15020,1
20240513,134200,1282626290,14990,14990,14990,14990,3
20240513,134100,1282581320,14990,14990,14990,14990,0
20240513,134000,1282581320,14990,15000,15000,14990,21
20240513,133900,1282266330,15030,15030,15030,15030,5
20240513,133800,1282191180,15050,15000,15050,15000,2
20240513,133700,1282161130,15000,15010,15010,15000,1599
20240513,133600,1258174310,15050,15050,15050,15050,10
20240513,133500,1258023810,15050,15050,15050,15050,1
20240513,133400,1258008760,15010,15010,15010,15010,1
20240513,133300,1257993750,15010,15040,15050,15010,15
20240513,133200,1257768190,15040,15030,15040,15030,50
20240513,133100,1257016240,15040,15040,15040,15040,0
20240513,133000,1257016240,15040,15040,15040,15040,10
20240513,132900,1256865840,15040,15040,15040,15040,5
20240513,132800,1256790640,15040,15040,15040,15040,3
20240513,132700,1256745520,15040,15050,15050,15040,27
20240513,132600,1256339420,15000,15050,15050,15000,1000
20240513,132500,1241337540,15080,15080,15080,15080,0
20240513,132400,1241337540,15080,15080,15080,15080,2
20240513,132300,1241307380,15090,15040,15090,15000,1102
20240513,132200,1224773360,15100,15040,15100,15030,445
20240513,132100,1218084320,15030,15030,15040,15030,100
20240513,132000,1216580900,15040,15050,15050,14950,2250
20240513,131900,1182917050,15050,15050,15050,15040,122
20240513,131800,1181081640,15050,15050,15100,14990,2510
20240513,131700,1143391160,15110,15050,15110,15030,1525
20240513,131600,1120464250,15110,15110,15110,15040,27
20240513,131500,1120057370,15110,15040,15110,15040,127
20240513,131400,1118140150,15030,15110,15110,15030,200
20240513,131300,1115132840,15100,15100,15100,15100,127
20240513,131200,1113215140,15050,15050,15050,15000,6006
20240513,131100,1023031510,15040,15210,15210,15040,9524
20240513,131000,879062360,15210,15210,15210,15210,0
20240513,130900,879062360,15210,15210,15210,15210,0
20240513,130800,879062360,15210,15210,15210,15210,3
20240513,130700,879016730,15220,15220,15220,15220,9
20240513,130600,878879750,15210,15210,15210,15210,0
20240513,130500,878879750,15210,15210,15210,15210,66
20240513,130400,877875890,15220,15230,15230,15220,877
20240513,130300,864526040,15230,15250,15250,15230,360
20240513,130200,859039250,15260,15260,15260,15260,0
20240513,130100,859039250,15260,15260,15260,15260,260
20240513,130000,855071650,15260,15260,15260,15260,1
20240513,125900,855056390,15260,15240,15260,15240,277
20240513,125800,850834870,15250,15270,15270,15250,276
20240513,125700,846623750,15290,15280,15290,15280,63
20240513,125600,845660500,15290,15300,15300,15290,4
20240513,125500,845599310,15290,15290,15290,15290,1
20240513,125400,845584020,15300,15300,15300,15300,0
20240513,125300,845584020,15300,15300,15300,15300,0
20240513,125200,845584020,15300,15300,15300,15300,2
20240513,125100,845553420,15290,15290,15290,15290,0
20240513,125000,845553420,15290,15290,15290,15290,0
20240513,124900,845553420,15290,15290,15290,15290,91
20240513,124800,844162030,15300,15300,15300,15300,0
20240513,124700,844162030,15300,15260,15300,15260,111
20240513,124600,842467830,15260,15260,15260,15260,0
20240513,124500,842467830,15260,15260,15260,15260,8
20240513,124400,842345750,15260,15260,15260,15240,84
20240513,124300,841064770,15260,15270,15290,15260,261
20240513,124200,837081800,15290,15290,15290,15290,0
20240513,124100,837081800,15290,15290,15290,15290,0
20240513,124000,837081800,15290,15290,15290,15290,5
20240513,123900,837005350,15290,15290,15290,15290,0
20240513,123800,837005350,15290,15290,15290,15290,0
20240513,123700,837005350,15290,15290,15290,15290,2
20240513,123600,836974770,15300,15300,15300,15300,0
20240513,123500,836974770,15300,15300,15300,15300,27
20240513,123400,836561670,15300,15300,15300,15300,0
20240513,123300,836561670,15300,15300,15300,15300,0
20240513,123200,836561670,15300,15300,15300,15300,0
20240513,123100,836561670,15300,15300,15300,15300,0
20240513,123000,836561670,15300,15260,15300,15260,3
20240513,122900,836515810,15250,15250,15250,15250,1
20240513,122800,836500560,15240,15240,15240,15240,337
20240513,122700,831364680,15240,15250,15250,15240,6
20240513,122600,831273190,15240,15240,15240,15240,5
20240513,122500,831196990,15300,15300,15300,15300,0
20240513,122400,831196990,15300,15300,15300,15300,0
20240513,122300,831196990,15300,15300,15300,15300,1
20240513,122200,831181690,15230,15230,15230,15230,1
20240513,122100,831166460,15230,15260,15260,15230,31
20240513,122000,830693650,15300,15260,15300,15260,2
20240513,121900,830663090,15300,15300,15300,15300,0
20240513,121800,830663090,15300,15300,15300,15300,100
20240513,121700,829133090,15300,15300,15300,15300,200
20240513,121600,826073090,15300,15300,15300,15300,0
20240513,121500,826073090,15300,15300,15300,15300,0
20240513,121400,826073090,15300,15300,15300,15300,1
20240513,121300,826057790,15320,15320,15320,15320,0
20240513,121200,826057790,15320,15320,15320,15320,0
20240513,121100,826057790,15320,15320,15320,15320,0
20240513,121000,826057790,15320,15320,15320,15320,0
20240513,120900,826057790,15320,15260,15320,15260,75
20240513,120800,824912730,15260,15260,15260,15260,15
20240513,120700,824683830,15260,15260,15260,15260,0
20240513,120600,824683830,15260,15320,15320,15260,311
20240513,120500,819919370,15320,15320,15320,15320,0
20240513,120400,819919370,15320,15250,15320,15250,326
20240513,120300,814947800,15250,15250,15250,15250,1
20240513,120200,814932550,15260,15280,15280,15260,431
20240513,120100,808353460,15270,15320,15320,15270,57
20240513,120000,807480330,15320,15300,15320,15300,61
20240513,115900,806547010,15320,15320,15320,15320,0
20240513,115800,806547010,15320,15320,15320,15320,0
20240513,115700,806547010,15320,15320,15320,15320,131
20240513,115600,804540090,15320,15320,15320,15320,0
20240513,115500,804540090,15320,15320,15320,15320,0
20240513,115400,804540090,15320,15320,15320,15320,2
20240513,115300,804509450,15320,15320,15320,15320,2
20240513,115200,804478810,15320,15320,15320,15320,0
20240513,115100,804478810,15320,15320,15320,15320,0
20240513,115000,804478810,15320,15320,15320,15320,0
20240513,114900,804478810,15320,15320,15320,15320,1
20240513,114800,804463490,15290,15310,15320,15270,321
20240513,114700,799549990,15320,15320,15320,15320,0
20240513,114600,799549990,15320,15320,15320,15320,2
20240513,114500,799519350,15330,15330,15330,15330,1
20240513,114400,799504020,15330,15320,15330,15320,21
20240513,114300,799182290,15310,15310,15310,15310,220
20240513,114200,795814090,15300,15300,15300,15300,21
20240513,114100,795492790,15290,15290,15290,15290,2
20240513,114000,795462210,15300,15300,15300,15300,133
20240513,113900,793427310,15300,15300,15300,15300,189
20240513,113800,790535610,15310,15300,15310,15300,81
20240513,113700,789296300,15310,15310,15310,15310,0
20240513,113600,789296300,15310,15310,15310,15310,0
20240513,113500,789296300,15310,15310,15310,15310,0
20240513,113400,789296300,15310,15310,15310,15310,20
20240513,113300,788990100,15310,15290,15310,15290,20
20240513,113200,788684280,15320,15320,15320,15320,686
20240513,113100,778174760,15320,15330,15330,15320,215
20240513,113000,774878950,15330,15330,15340,15330,937
20240513,112900,760514440,15320,15320,15320,15320,1000
20240513,112800,745194440,15310,15300,15310,15300,400
20240513,112700,739070850,15290,15300,15300,15290,4
20240513,112600,739009660,15300,15300,15300,15300,0
20240513,112500,739009660,15300,15280,15300,15280,438
20240513,112400,732308460,15280,15280,15280,15280,3
20240513,112300,732262620,15280,15280,15300,15280,20
20240513,112200,731956870,15300,15300,15300,15300,2
20240513,112100,731926270,15300,15300,15300,15300,70
20240513,112000,730855270,15300,15280,15300,15280,26
20240513,111900,730457970,15280,15280,15280,15280,6
20240513,111800,730366290,15280,15290,15290,15280,16
20240513,111700,730121750,15290,15290,15290,15290,1
20240513,111600,730106460,15300,15300,15300,15300,1
20240513,111500,730091160,15300,15300,15300,15300,5
20240513,111400,730014660,15300,15300,15300,15300,376
20240513,111300,724261860,15300,15300,15300,15300,0
20240513,111200,724261860,15300,15300,15300,15300,0
20240513,111100,724261860,15300,15300,15300,15300,0
20240513,111000,724261860,15300,15300,15300,15300,0
20240513,110900,724261860,15300,15300,15300,15300,0
20240513,110800,724261860,15300,15300,15300,15300,0
20240513,110700,724261860,15300,15300,15300,15300,319
20240513,110600,719381160,15280,15280,15280,15280,113
20240513,110500,717654520,15300,15290,15300,15290,23
20240513,110400,717302820,15300,15300,15300,15300,151
20240513,110300,714992520,15290,15290,15290,15280,1098
20240513,110200,698204600,15290,15300,15300,15290,46
20240513,110100,697500880,15300,15290,15300,15290,1351
20240513,110000,676832910,15280,15280,15300,15280,2532
20240513,105900,638117950,15280,15220,15280,15220,3269
20240513,105800,588249920,15210,15170,15210,15170,362
20240513,105700,582746020,15200,15200,15200,15200,171
20240513,105600,580146820,15160,15160,15160,15160,0
20240513,105500,580146820,15160,15160,15160,15160,19
20240513,105400,579858780,15200,15200,15200,15200,0
20240513,105300,579858780,15200,15200,15200,15200,0
20240513,105200,579858780,15200,15160,15200,15160,53
20240513,105100,579055140,15160,15160,15160,15160,857
20240513,105000,566063020,15160,15160,15160,15160,225
20240513,104900,562652020,15170,15170,15170,15170,2
20240513,104800,562621680,15200,15210,15210,15200,403
20240513,104700,556493550,15210,15210,15210,15210,20
20240513,104600,556189350,15210,15170,15210,15160,21
20240513,104500,555870840,15210,15210,15210,15200,113
20240513,104400,554153210,15200,15200,15200,15200,253
20240513,104300,550307610,15160,15160,15160,15160,1
20240513,104200,550292450,15200,15200,15200,15200,0
20240513,104100,550292450,15200,15200,15200,15200,87
20240513,104000,548970050,15200,15200,15200,15200,0
20240513,103900,548970050,15200,15200,15200,15200,743
20240513,103800,537676450,15200,15200,15200,15200,0
20240513,103700,537676450,15200,15200,15200,15200,26
20240513,103600,537281250,15160,15160,15160,15160,108
20240513,103500,535643970,15200,15200,15200,15200,20
20240513,103400,535339970,15200,15200,15200,15200,0
20240513,103300,535339970,15200,15200,15200,15200,0
20240513,103200,535339970,15200,15200,15200,15200,0
20240513,103100,535339970,15200,15170,15200,15170,37
20240513,103000,534777950,15190,15190,15190,15190,0
20240513,102900,534777950,15190,15190,15190,15190,0
20240513,102800,534777950,15190,15190,15190,15190,1
20240513,102700,534762760,15200,15200,15200,15200,0
20240513,102600,534762760,15200,15200,15200,15200,36
20240513,102500,534215560,15200,15190,15200,15190,790
20240513,102400,522208630,15200,15200,15200,15200,2
20240513,102300,522178230,15130,15160,15160,15120,4950
20240513,102200,447246920,15220,15220,15220,15220,1
20240513,102100,447231700,15160,15160,15160,15160,58
20240513,102000,446352420,15160,15160,15160,15160,5
20240513,101900,446276620,15230,15150,15230,15140,729
20240513,101800,435232230,15160,15180,15180,15160,987
20240513,101700,420262610,15250,15180,15250,15180,45
20240513,101600,419576990,15170,15180,15180,15170,114
20240513,101500,417847550,15170,15200,15200,15170,1438
20240513,101400,396004020,15210,15210,15210,15210,164
20240513,101300,393509580,15260,15230,15260,15230,16
20240513,101200,393265840,15220,15230,15230,15220,59
20240513,101100,392367500,15280,15230,15280,15230,141
20240513,101000,390220020,15280,15280,15280,15280,0
20240513,100900,390220020,15280,15280,15280,15250,133
20240513,100800,388191380,15280,15280,15280,15280,1
20240513,100700,388176100,15280,15280,15280,15280,1
20240513,100600,388160820,15270,15250,15270,15250,235
20240513,100500,384576070,15220,15220,15220,15220,2
20240513,100400,384545630,15250,15250,15250,15250,0
20240513,100300,384545630,15250,15240,15250,15240,14
20240513,100200,384332230,15240,15240,15240,15220,6
20240513,100100,384240850,15240,15240,15240,15240,0
20240513,100000,384240850,15240,15220,15240,15220,52
20240513,095900,383449370,15190,15220,15220,15190,292
20240513,095800,379012420,15220,15190,15220,15190,43
20240513,095700,378358420,15190,15200,15200,15190,165
20240513,095600,375851420,15200,15200,15200,15190,50
20240513,095500,375091460,15200,15210,15210,15200,50
20240513,095400,374331330,15200,15180,15200,15180,13
20240513,095300,374133790,15180,15180,15180,15180,421
20240513,095200,367743010,15190,15200,15200,15190,29
20240513,095100,367302250,15220,15220,15220,15220,0
20240513,095000,367302250,15220,15200,15220,15200,134
20240513,094900,365265170,15220,15200,15220,15200,62
20240513,094800,364322150,15200,15200,15200,15200,0
20240513,094700,364322150,15200,15180,15200,15180,1015
20240513,094600,348914150,15190,15200,15200,15180,615
20240513,094500,339572560,15200,15200,15200,15200,190
20240513,094400,336684560,15220,15220,15220,15200,44
20240513,094300,336015680,15220,15220,15220,15220,0
20240513,094200,336015680,15220,15230,15230,15220,433
20240513,094100,329423220,15230,15230,15230,15230,2
20240513,094000,329392760,15240,15250,15250,15240,294
20240513,093900,324912180,15240,15240,15240,15240,120
20240513,093800,323083380,15240,15240,15240,15240,271
20240513,093700,318953340,15250,15270,15270,15250,786
20240513,093600,306965240,15270,15260,15290,15260,55
20240513,093500,306125390,15260,15260,15260,15260,16
20240513,093400,305881230,15250,15250,15250,15250,25
20240513,093300,305499980,15250,15250,15250,15250,37
20240513,093200,304935730,15240,15240,15240,15240,500
20240513,093100,297315730,15250,15250,15250,15250,51
20240513,093000,296537980,15260,15270,15270,15260,596
20240513,092900,287443010,15300,15280,15300,15280,12
20240513,092800,287259590,15260,15300,15300,15260,149
20240513,092700,284981290,15300,15300,15300,15300,2
20240513,092600,284950690,15310,15310,15310,15310,62
20240513,092500,284001470,15310,15310,15310,15310,1
20240513,092400,283986160,15220,15240,15310,15210,2784
20240513,092300,241552720,15190,15200,15200,15190,1092
20240513,092200,224954350,15240,15240,15240,15240,189
20240513,092100,222073990,15240,15230,15240,15230,253
20240513,092000,218220680,15200,15200,15200,15190,479
20240513,091900,210940770,15190,15190,15190,15190,40
20240513,091800,210333170,15200,15220,15220,15200,414
20240513,091700,204036250,15220,15230,15270,15220,106
20240513,091600,202421720,15230,15250,15250,15230,444
20240513,091500,195655410,15240,15250,15330,15240,116
20240513,091400,193886790,15270,15290,15290,15270,50
20240513,091300,193122720,15330,15330,15350,15300,24
20240513,091200,192755040,15350,15240,15350,15230,960
20240513,091100,178130750,15230,15300,15300,15230,1679
20240513,091000,152538760,15290,15360,15360,15270,1831
20240513,090900,124516180,15370,15330,15380,15320,579
20240513,090800,115643870,15380,15370,15380,15370,116
20240513,090700,113859800,15380,15400,15410,15380,1115
20240513,090600,96684790,15390,15410,15430,15270,521
20240513,090500,88665650,15400,15270,15400,15240,1072
20240513,090400,72225250,15280,15280,15280,15240,508
20240513,090300,64467660,15290,15250,15300,15250,323
20240513,090200,59532320,15250,15250,15250,15240,439
20240513,090100,52837870,15250,15250,15250,15250,351
20240513,090000,47485120,15270,15170,15270,15170,3114