KissMeData/045660/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192600,1611194540,15450,15450,15450,15450,1071
20240517,192500,1611194540,15450,15450,15450,15450,0
20240517,192400,1611194540,15450,15450,15450,15450,0
20240517,192300,1611194540,15450,15450,15450,15450,0
20240517,192200,1611194540,15450,15450,15450,15450,0
20240517,192100,1611194540,15450,15450,15450,15450,0
20240517,192000,1611194540,15450,15450,15450,15450,0
20240517,191900,1611194540,15450,15450,15450,15450,0
20240517,191800,1611194540,15450,15450,15450,15450,0
20240517,191700,1611194540,15450,15450,15450,15450,0
20240517,191600,1611194540,15450,15450,15450,15450,0
20240517,191500,1611194540,15450,15450,15450,15450,0
20240517,191400,1611194540,15450,15450,15450,15450,0
20240517,191300,1611194540,15450,15450,15450,15450,0
20240517,191200,1611194540,15450,15450,15450,15450,0
20240517,191100,1611194540,15450,15450,15450,15450,0
20240517,191000,1611194540,15450,15450,15450,15450,0
20240517,190900,1611194540,15450,15450,15450,15450,0
20240517,190800,1611194540,15450,15450,15450,15450,0
20240517,190700,1611194540,15450,15450,15450,15450,0
20240517,190600,1611194540,15450,15450,15450,15450,0
20240517,190500,1611194540,15450,15450,15450,15450,0
20240517,190400,1611194540,15450,15450,15450,15450,0
20240517,190300,1611194540,15450,15450,15450,15450,0
20240517,190200,1611194540,15450,15450,15450,15450,0
20240517,190100,1611194540,15450,15450,15450,15450,0
20240517,190000,1611194540,15450,15450,15450,15450,0
20240517,185900,1611194540,15450,15450,15450,15450,0
20240517,185800,1611194540,15450,15450,15450,15450,0
20240517,185700,1611194540,15450,15450,15450,15450,0
20240517,185600,1611194540,15450,15450,15450,15450,1071
20240517,185500,1611194540,15450,15450,15450,15450,0
20240517,185400,1611194540,15450,15450,15450,15450,0
20240517,185300,1611194540,15450,15450,15450,15450,0
20240517,185200,1611194540,15450,15450,15450,15450,0
20240517,185100,1611194540,15450,15450,15450,15450,0
20240517,185000,1611194540,15450,15450,15450,15450,0
20240517,184900,1611194540,15450,15450,15450,15450,0
20240517,184800,1611194540,15450,15450,15450,15450,0
20240517,184700,1611194540,15450,15450,15450,15450,0
20240517,184600,1611194540,15450,15450,15450,15450,0
20240517,184500,1611194540,15450,15450,15450,15450,0
20240517,184400,1611194540,15450,15450,15450,15450,0
20240517,184300,1611194540,15450,15450,15450,15450,0
20240517,184200,1611194540,15450,15450,15450,15450,0
20240517,184100,1611194540,15450,15450,15450,15450,0
20240517,184000,1611194540,15450,15450,15450,15450,0
20240517,183900,1611194540,15450,15450,15450,15450,0
20240517,183800,1611194540,15450,15450,15450,15450,0
20240517,183700,1611194540,15450,15450,15450,15450,0
20240517,183600,1611194540,15450,15450,15450,15450,0
20240517,183500,1611194540,15450,15450,15450,15450,0
20240517,183400,1611194540,15450,15450,15450,15450,0
20240517,183300,1611194540,15450,15450,15450,15450,0
20240517,183200,1611194540,15450,15450,15450,15450,0
20240517,183100,1611194540,15450,15450,15450,15450,0
20240517,183000,1611194540,15450,15450,15450,15450,0
20240517,182900,1611194540,15450,15450,15450,15450,0
20240517,182800,1611194540,15450,15450,15450,15450,0
20240517,182700,1611194540,15450,15450,15450,15450,0
20240517,182600,1611194540,15450,15450,15450,15450,1071
20240517,182500,1611194540,15450,15450,15450,15450,0
20240517,182400,1611194540,15450,15450,15450,15450,0
20240517,182300,1611194540,15450,15450,15450,15450,0
20240517,182200,1611194540,15450,15450,15450,15450,0
20240517,182100,1611194540,15450,15450,15450,15450,0
20240517,182000,1611194540,15450,15450,15450,15450,0
20240517,181900,1611194540,15450,15450,15450,15450,0
20240517,181800,1611194540,15450,15450,15450,15450,0
20240517,181700,1611194540,15450,15450,15450,15450,0
20240517,181600,1611194540,15450,15450,15450,15450,0
20240517,181500,1611194540,15450,15450,15450,15450,0
20240517,181400,1611194540,15450,15450,15450,15450,0
20240517,181300,1611194540,15450,15450,15450,15450,0
20240517,181200,1611194540,15450,15450,15450,15450,0
20240517,181100,1611194540,15450,15450,15450,15450,0
20240517,181000,1611194540,15450,15450,15450,15450,0
20240517,180900,1611194540,15450,15450,15450,15450,0
20240517,180800,1611194540,15450,15450,15450,15450,0
20240517,180700,1611194540,15450,15450,15450,15450,0
20240517,180600,1611194540,15450,15450,15450,15450,0
20240517,180500,1611194540,15450,15450,15450,15450,0
20240517,180400,1611194540,15450,15450,15450,15450,0
20240517,180300,1611194540,15450,15450,15450,15450,0
20240517,180200,1611194540,15450,15450,15450,15450,0
20240517,180100,1611194540,15450,15450,15450,15450,0
20240517,180000,1611194540,15450,15450,15450,15450,0
20240517,175900,1611194540,15450,15450,15450,15450,0
20240517,175800,1611194540,15450,15450,15450,15450,0
20240517,175700,1611194540,15450,15450,15450,15450,0
20240517,175600,1611194540,15450,15450,15450,15450,1071
20240517,175500,1611194540,15450,15450,15450,15450,0
20240517,175400,1611194540,15450,15450,15450,15450,0
20240517,175300,1611194540,15450,15450,15450,15450,0
20240517,175200,1611194540,15450,15450,15450,15450,0
20240517,175100,1611194540,15450,15450,15450,15450,0
20240517,175000,1611194540,15450,15450,15450,15450,0
20240517,174900,1611194540,15450,15450,15450,15450,0
20240517,174800,1611194540,15450,15450,15450,15450,0
20240517,174700,1611194540,15450,15450,15450,15450,0
20240517,174600,1611194540,15450,15450,15450,15450,0
20240517,174500,1611194540,15450,15450,15450,15450,0
20240517,174400,1611194540,15450,15450,15450,15450,0
20240517,174300,1611194540,15450,15450,15450,15450,0
20240517,174200,1611194540,15450,15450,15450,15450,0
20240517,174100,1611194540,15450,15450,15450,15450,0
20240517,174000,1611194540,15450,15450,15450,15450,0
20240517,173900,1611194540,15450,15450,15450,15450,0
20240517,173800,1611194540,15450,15450,15450,15450,0
20240517,173700,1611194540,15450,15450,15450,15450,0
20240517,173600,1611194540,15450,15450,15450,15450,0
20240517,173500,1611194540,15450,15450,15450,15450,0
20240517,173400,1611194540,15450,15450,15450,15450,0
20240517,173300,1611194540,15450,15450,15450,15450,0
20240517,173200,1611194540,15450,15450,15450,15450,0
20240517,173100,1611194540,15450,15450,15450,15450,0
20240517,173000,1611194540,15450,15450,15450,15450,0
20240517,172900,1611194540,15450,15450,15450,15450,0
20240517,172800,1611194540,15450,15450,15450,15450,0
20240517,172700,1611194540,15450,15450,15450,15450,0
20240517,172600,1611194540,15450,15450,15450,15450,1071
20240517,172500,1611194540,15450,15450,15450,15450,0
20240517,172400,1611194540,15450,15450,15450,15450,0
20240517,172300,1611194540,15450,15450,15450,15450,0
20240517,172200,1611194540,15450,15450,15450,15450,0
20240517,172100,1611194540,15450,15450,15450,15450,0
20240517,172000,1611194540,15450,15450,15450,15450,0
20240517,171900,1611194540,15450,15450,15450,15450,0
20240517,171800,1611194540,15450,15450,15450,15450,0
20240517,171700,1611194540,15450,15450,15450,15450,0
20240517,171600,1611194540,15450,15450,15450,15450,0
20240517,171500,1611194540,15450,15450,15450,15450,0
20240517,171400,1611194540,15450,15450,15450,15450,0
20240517,171300,1611194540,15450,15450,15450,15450,0
20240517,171200,1611194540,15450,15450,15450,15450,0
20240517,171100,1611194540,15450,15450,15450,15450,0
20240517,171000,1611194540,15450,15450,15450,15450,0
20240517,170900,1611194540,15450,15450,15450,15450,0
20240517,170800,1611194540,15450,15450,15450,15450,0
20240517,170700,1611194540,15450,15450,15450,15450,0
20240517,170600,1611194540,15450,15450,15450,15450,0
20240517,170500,1611194540,15450,15450,15450,15450,0
20240517,170400,1611194540,15450,15450,15450,15450,0
20240517,170300,1611194540,15450,15450,15450,15450,0
20240517,170200,1611194540,15450,15450,15450,15450,0
20240517,170100,1611194540,15450,15450,15450,15450,0
20240517,170000,1611194540,15450,15450,15450,15450,0
20240517,165900,1611194540,15450,15450,15450,15450,0
20240517,165800,1611194540,15450,15450,15450,15450,0
20240517,165700,1611194540,15450,15450,15450,15450,0
20240517,165600,1611194540,15450,15450,15450,15450,1071
20240517,165500,1611194540,15450,15450,15450,15450,0
20240517,165400,1611194540,15450,15450,15450,15450,0
20240517,165300,1611194540,15450,15450,15450,15450,0
20240517,165200,1611194540,15450,15450,15450,15450,0
20240517,165100,1611194540,15450,15450,15450,15450,0
20240517,165000,1611194540,15450,15450,15450,15450,0
20240517,164900,1611194540,15450,15450,15450,15450,0
20240517,164800,1611194540,15450,15450,15450,15450,0
20240517,164700,1611194540,15450,15450,15450,15450,0
20240517,164600,1611194540,15450,15450,15450,15450,0
20240517,164500,1611194540,15450,15450,15450,15450,0
20240517,164400,1611194540,15450,15450,15450,15450,0
20240517,164300,1611194540,15450,15450,15450,15450,0
20240517,164200,1611194540,15450,15450,15450,15450,0
20240517,164100,1611194540,15450,15450,15450,15450,0
20240517,164000,1611194540,15450,15450,15450,15450,0
20240517,163900,1611194540,15450,15450,15450,15450,0
20240517,163800,1611194540,15450,15450,15450,15450,0
20240517,163700,1611194540,15450,15450,15450,15450,0
20240517,163600,1611194540,15450,15450,15450,15450,0
20240517,163500,1611194540,15450,15450,15450,15450,0
20240517,163400,1611194540,15450,15450,15450,15450,0
20240517,163300,1611194540,15450,15450,15450,15450,0
20240517,163200,1611194540,15450,15450,15450,15450,0
20240517,163100,1611194540,15450,15450,15450,15450,0
20240517,163000,1611194540,15450,15450,15450,15450,0
20240517,162900,1611194540,15450,15450,15450,15450,0
20240517,162800,1611194540,15450,15450,15450,15450,0
20240517,162700,1611194540,15450,15450,15450,15450,0
20240517,162600,1611194540,15450,15450,15450,15450,1071
20240517,162500,1611194540,15450,15450,15450,15450,0
20240517,162400,1611194540,15450,15450,15450,15450,0
20240517,162300,1611194540,15450,15450,15450,15450,0
20240517,162200,1611194540,15450,15450,15450,15450,0
20240517,162100,1611194540,15450,15450,15450,15450,0
20240517,162000,1611194540,15450,15450,15450,15450,0
20240517,161900,1611194540,15450,15450,15450,15450,0
20240517,161800,1611194540,15450,15450,15450,15450,0
20240517,161700,1611194540,15450,15450,15450,15450,0
20240517,161600,1611194540,15450,15450,15450,15450,0
20240517,161500,1611194540,15450,15450,15450,15450,0
20240517,161400,1611194540,15450,15450,15450,15450,0
20240517,161300,1611194540,15450,15450,15450,15450,0
20240517,161200,1611194540,15450,15450,15450,15450,0
20240517,161100,1611194540,15450,15450,15450,15450,0
20240517,161000,1611194540,15450,15450,15450,15450,0
20240517,160900,1611194540,15450,15450,15450,15450,0
20240517,160800,1611194540,15450,15450,15450,15450,0
20240517,160700,1611194540,15450,15450,15450,15450,0
20240517,160600,1611194540,15450,15450,15450,15450,0
20240517,160500,1611194540,15450,15450,15450,15450,0
20240517,160400,1611194540,15450,15450,15450,15450,0
20240517,160300,1611194540,15450,15450,15450,15450,0
20240517,160200,1611194540,15450,15450,15450,15450,0
20240517,160100,1611194540,15450,15450,15450,15450,0
20240517,160000,1611194540,15450,15450,15450,15450,0
20240517,155900,1611194540,15450,15450,15450,15450,0
20240517,155800,1611194540,15450,15450,15450,15450,0
20240517,155700,1611194540,15450,15450,15450,15450,0
20240517,155600,1611194540,15450,15450,15450,15450,1071
20240517,155500,1611194540,15450,15450,15450,15450,0
20240517,155400,1611194540,15450,15450,15450,15450,0
20240517,155300,1611194540,15450,15450,15450,15450,0
20240517,155200,1611194540,15450,15450,15450,15450,0
20240517,155100,1611194540,15450,15450,15450,15450,0
20240517,155000,1611194540,15450,15450,15450,15450,0
20240517,154900,1611194540,15450,15450,15450,15450,0
20240517,154800,1611194540,15450,15450,15450,15450,0
20240517,154700,1611194540,15450,15450,15450,15450,0
20240517,154600,1611194540,15450,15450,15450,15450,0
20240517,154500,1611194540,15450,15450,15450,15450,0
20240517,154400,1611194540,15450,15450,15450,15450,0
20240517,154300,1611194540,15450,15450,15450,15450,0
20240517,154200,1611194540,15450,15450,15450,15450,0
20240517,154100,1611194540,15450,15450,15450,15450,0
20240517,154000,1611194540,15450,15450,15450,15450,0
20240517,153900,1611194540,15450,15450,15450,15450,0
20240517,153800,1611194540,15450,15450,15450,15450,0
20240517,153700,1611194540,15450,15450,15450,15450,0
20240517,153600,1611194540,15450,15450,15450,15450,0
20240517,153500,1611194540,15450,15450,15450,15450,0
20240517,153400,1611194540,15450,15450,15450,15450,0
20240517,153300,1611194540,15450,15450,15450,15450,0
20240517,153200,1611194540,15450,15450,15450,15450,0
20240517,153100,1611194540,15450,15450,15450,15450,0
20240517,153000,1611194540,15450,15450,15450,15450,1071
20240517,152900,1594647590,15440,15440,15440,15440,0
20240517,152800,1594647590,15440,15440,15440,15440,0
20240517,152700,1594647590,15440,15440,15440,15440,0
20240517,152600,1594647590,15440,15440,15440,15440,0
20240517,152500,1594647590,15440,15440,15440,15440,0
20240517,152400,1594647590,15440,15440,15440,15440,0
20240517,152300,1594647590,15440,15440,15440,15440,0
20240517,152200,1594647590,15440,15440,15440,15440,0
20240517,152100,1594647590,15440,15440,15440,15440,0
20240517,152000,1594647590,15440,15440,15440,15440,0
20240517,151900,1594647590,15440,15420,15450,15390,1235
20240517,151800,1575597190,15420,15420,15430,15420,103
20240517,151700,1574008430,15420,15410,15420,15410,388
20240517,151600,1568025770,15410,15410,15410,15390,41
20240517,151500,1567394160,15390,15390,15390,15390,45
20240517,151400,1566701610,15390,15390,15390,15390,8
20240517,151300,1566578490,15390,15400,15400,15390,25
20240517,151200,1566193520,15400,15390,15400,15390,90
20240517,151100,1564807530,15390,15370,15390,15370,674
20240517,151000,1554448070,15370,15370,15370,15370,12
20240517,150900,1554263630,15390,15390,15390,15390,99
20240517,150800,1552740020,15370,15420,15420,15370,193
20240517,150700,1549769660,15400,15400,15400,15400,72
20240517,150600,1548660860,15400,15400,15400,15400,8
20240517,150500,1548537660,15420,15400,15420,15400,73
20240517,150400,1547413440,15420,15420,15420,15420,0
20240517,150300,1547413440,15420,15420,15420,15420,113
20240517,150200,1545670980,15430,15410,15430,15410,455
20240517,150100,1538653980,15410,15400,15410,15400,187
20240517,150000,1535772490,15400,15380,15400,15380,4060
20240517,145900,1473283960,15380,15380,15380,15380,0
20240517,145800,1473283960,15380,15380,15380,15380,0
20240517,145700,1473283960,15380,15380,15380,15380,21
20240517,145600,1472960980,15380,15380,15380,15380,0
20240517,145500,1472960980,15380,15380,15380,15380,67
20240517,145400,1471930520,15380,15340,15380,15340,132
20240517,145300,1469904540,15380,15380,15380,15380,0
20240517,145200,1469904540,15380,15380,15380,15380,2
20240517,145100,1469873780,15340,15340,15340,15340,1
20240517,145000,1469858440,15340,15370,15390,15330,693
20240517,144900,1459219340,15370,15370,15370,15370,0
20240517,144800,1459219340,15370,15380,15380,15370,40
20240517,144700,1458604400,15400,15400,15400,15400,0
20240517,144600,1458604400,15400,15400,15400,15400,1
20240517,144500,1458589000,15370,15370,15370,15370,100
20240517,144400,1457052000,15370,15370,15370,15370,1
20240517,144300,1457036630,15370,15380,15380,15370,650
20240517,144200,1447044990,15400,15400,15400,15400,1
20240517,144100,1447029590,15380,15380,15380,15380,100
20240517,144000,1445491590,15380,15380,15380,15380,0
20240517,143900,1445491590,15380,15380,15380,15380,68
20240517,143800,1444445750,15380,15380,15380,15380,0
20240517,143700,1444445750,15380,15380,15380,15380,120
20240517,143600,1442600150,15400,15400,15400,15400,0
20240517,143500,1442600150,15400,15390,15400,15390,21
20240517,143400,1442276950,15390,15390,15390,15390,0
20240517,143300,1442276950,15390,15380,15390,15380,7
20240517,143200,1442169280,15380,15380,15380,15380,0
20240517,143100,1442169280,15380,15390,15390,15380,149
20240517,143000,1439877610,15400,15400,15400,15400,0
20240517,142900,1439877610,15400,15370,15400,15370,190
20240517,142800,1436957250,15400,15400,15400,15400,1
20240517,142700,1436941850,15370,15380,15380,15370,193
20240517,142600,1433974660,15400,15400,15400,15400,0
20240517,142500,1433974660,15400,15400,15400,15400,10
20240517,142400,1433820660,15400,15400,15400,15400,0
20240517,142300,1433820660,15400,15390,15400,15380,301
20240517,142200,1429190330,15400,15410,15410,15400,53
20240517,142100,1428373700,15420,15410,15420,15410,15
20240517,142000,1428142490,15420,15420,15420,15420,4
20240517,141900,1428080810,15410,15410,15410,15410,338
20240517,141800,1422872230,15420,15420,15420,15420,0
20240517,141700,1422872230,15420,15420,15420,15420,0
20240517,141600,1422872230,15420,15420,15420,15420,0
20240517,141500,1422872230,15420,15420,15420,15420,32
20240517,141400,1422378790,15420,15410,15420,15410,36
20240517,141300,1421824000,15410,15410,15410,15410,5
20240517,141200,1421746950,15400,15380,15400,15380,749
20240517,141100,1410215520,15380,15360,15380,15360,14
20240517,141000,1410000340,15380,15380,15380,15380,36
20240517,140900,1409446660,15380,15380,15380,15380,0
20240517,140800,1409446660,15380,15360,15380,15360,257
20240517,140700,1405495100,15350,15350,15350,15350,0
20240517,140600,1405495100,15350,15350,15350,15350,0
20240517,140500,1405495100,15350,15350,15350,15350,328
20240517,140400,1400460300,15350,15350,15360,15350,312
20240517,140300,1395670150,15360,15360,15360,15360,0
20240517,140200,1395670150,15360,15360,15360,15360,0
20240517,140100,1395670150,15360,15360,15360,15360,0
20240517,140000,1395670150,15360,15360,15360,15360,0
20240517,135900,1395670150,15360,15360,15360,15360,0
20240517,135800,1395670150,15360,15360,15360,15360,2
20240517,135700,1395639430,15350,15350,15350,15350,7
20240517,135600,1395531980,15360,15370,15370,15360,330
20240517,135500,1390462790,15370,15330,15370,15330,1070
20240517,135400,1374036680,15330,15330,15330,15330,0
20240517,135300,1374036680,15330,15340,15340,15330,101
20240517,135200,1372487350,15340,15340,15340,15340,0
20240517,135100,1372487350,15340,15340,15340,15340,0
20240517,135000,1372487350,15340,15320,15340,15320,448
20240517,134900,1365623930,15320,15330,15330,15320,498
20240517,134800,1357990190,15340,15330,15340,15330,141
20240517,134700,1355828550,15340,15350,15350,15340,52
20240517,134600,1355030670,15350,15350,15350,15350,2
20240517,134500,1354999970,15330,15330,15330,15330,0
20240517,134400,1354999970,15330,15330,15360,15330,98
20240517,134300,1353497600,15360,15330,15360,15330,52
20240517,134200,1352700380,15360,15330,15360,15330,117
20240517,134100,1350906350,15360,15360,15360,15360,0
20240517,134000,1350906350,15360,15320,15360,15300,113
20240517,133900,1349177250,15320,15350,15350,15320,2
20240517,133800,1349146580,15360,15360,15360,15360,2
20240517,133700,1349115860,15330,15330,15330,15330,1
20240517,133600,1349100530,15380,15380,15380,15380,0
20240517,133500,1349100530,15380,15380,15380,15380,0
20240517,133400,1349100530,15380,15380,15380,15380,0
20240517,133300,1349100530,15380,15380,15380,15380,0
20240517,133200,1349100530,15380,15380,15380,15380,0
20240517,133100,1349100530,15380,15330,15380,15330,1074
20240517,133000,1332610240,15330,15330,15330,15330,2
20240517,132900,1332579580,15330,15260,15330,15260,523
20240517,132800,1324584520,15260,15260,15260,15260,0
20240517,132700,1324584520,15260,15260,15260,15260,0
20240517,132600,1324584520,15260,15240,15260,15240,4
20240517,132500,1324523540,15240,15250,15260,15230,262
20240517,132400,1320531660,15260,15280,15280,15260,2
20240517,132300,1320501120,15260,15260,15260,15260,367
20240517,132200,1314900700,15260,15260,15260,15260,20
20240517,132100,1314595500,15260,15260,15260,15260,268
20240517,132000,1310505820,15280,15280,15280,15280,0
20240517,131900,1310505820,15280,15280,15280,15280,0
20240517,131800,1310505820,15280,15280,15280,15280,1
20240517,131700,1310490540,15260,15260,15260,15250,67
20240517,131600,1309468610,15220,15220,15220,15220,0
20240517,131500,1309468610,15220,15200,15260,15200,1318
20240517,131400,1289409700,15110,15330,15330,15110,8448
20240517,131300,1161206310,15340,15340,15340,15340,1
20240517,131200,1161190970,15310,15320,15320,15310,13
20240517,131100,1160991820,15340,15340,15340,15340,0
20240517,131000,1160991820,15340,15340,15340,15340,0
20240517,130900,1160991820,15340,15340,15340,15320,18
20240517,130800,1160715840,15350,15350,15350,15350,0
20240517,130700,1160715840,15350,15340,15350,15340,1223
20240517,130600,1141942960,15350,15350,15350,15350,0
20240517,130500,1141942960,15350,15350,15350,15350,0
20240517,130400,1141942960,15350,15350,15350,15350,0
20240517,130300,1141942960,15350,15350,15350,15350,0
20240517,130200,1141942960,15350,15350,15350,15350,50
20240517,130100,1141175460,15350,15350,15350,15350,2
20240517,130000,1141144760,15350,15350,15350,15350,1
20240517,125900,1141129410,15350,15350,15350,15350,0
20240517,125800,1141129410,15350,15350,15350,15350,161
20240517,125700,1138658060,15360,15360,15360,15360,0
20240517,125600,1138658060,15360,15360,15360,15360,0
20240517,125500,1138658060,15360,15360,15360,15360,0
20240517,125400,1138658060,15360,15360,15360,15360,4
20240517,125300,1138596620,15270,15270,15270,15270,0
20240517,125200,1138596620,15270,15290,15290,15270,64
20240517,125100,1137619180,15360,15360,15360,15360,0
20240517,125000,1137619180,15360,15360,15360,15360,0
20240517,124900,1137619180,15360,15360,15360,15360,0
20240517,124800,1137619180,15360,15360,15360,15360,8
20240517,124700,1137496300,15360,15360,15360,15360,3
20240517,124600,1137450220,15360,15360,15360,15360,0
20240517,124500,1137450220,15360,15360,15360,15360,107
20240517,124400,1135806700,15360,15270,15360,15270,24
20240517,124300,1135440130,15360,15350,15360,15350,3
20240517,124200,1135394060,15270,15270,15270,15270,201
20240517,124100,1132324790,15370,15270,15370,15270,8
20240517,124000,1132202080,15270,15280,15360,15270,207
20240517,123900,1129038740,15370,15370,15370,15370,0
20240517,123800,1129038740,15370,15370,15370,15370,1
20240517,123700,1129023370,15370,15280,15370,15280,3
20240517,123600,1128977350,15310,15340,15360,15310,307
20240517,123500,1124265930,15350,15330,15350,15330,7
20240517,123400,1124158560,15330,15330,15330,15330,4
20240517,123300,1124097240,15330,15270,15330,15270,7
20240517,123200,1123990050,15270,15260,15270,15260,1180
20240517,123100,1105982990,15260,15260,15260,15260,101
20240517,123000,1104441730,15260,15260,15260,15260,2
20240517,122900,1104411210,15260,15260,15260,15250,5
20240517,122800,1104334920,15270,15220,15270,15220,379
20240517,122700,1098555090,15290,15280,15290,15270,159
20240517,122600,1096126780,15280,15280,15280,15280,20
20240517,122500,1095821180,15280,15310,15310,15280,32
20240517,122400,1095332190,15340,15340,15340,15340,0
20240517,122300,1095332190,15340,15340,15340,15340,0
20240517,122200,1095332190,15340,15340,15340,15340,0
20240517,122100,1095332190,15340,15310,15340,15310,52
20240517,122000,1094535970,15310,15300,15310,15300,46
20240517,121900,1093832160,15300,15300,15300,15300,1
20240517,121800,1093816860,15280,15270,15300,15270,396
20240517,121700,1087769760,15270,15250,15270,15250,8
20240517,121600,1087647720,15250,15250,15260,15250,84
20240517,121500,1086366310,15250,15250,15250,15200,3002
20240517,121400,1040693870,15240,15320,15320,15240,110
20240517,121300,1039008910,15230,15360,15360,15200,1922
20240517,121200,1009722370,15260,15420,15420,15250,2057
20240517,121100,978327800,15410,15320,15410,15310,53
20240517,121000,977515600,15410,15410,15410,15410,115
20240517,120900,975743450,15420,15420,15420,15420,0
20240517,120800,975743450,15420,15400,15420,15400,303
20240517,120700,971073530,15400,15310,15400,15300,307
20240517,120600,966374880,15310,15330,15330,15310,2059
20240517,120500,934831370,15300,15390,15390,15300,2000
20240517,120400,904180510,15390,15390,15390,15390,13
20240517,120300,903980440,15390,15390,15390,15390,0
20240517,120200,903980440,15390,15390,15390,15390,0
20240517,120100,903980440,15390,15410,15410,15390,802
20240517,120000,891632690,15410,15410,15410,15410,7
20240517,115900,891524820,15410,15410,15410,15410,72
20240517,115800,890415300,15410,15410,15410,15410,0
20240517,115700,890415300,15410,15440,15440,15400,2039
20240517,115600,858967460,15470,15470,15470,15470,2
20240517,115500,858936520,15440,15440,15440,15440,0
20240517,115400,858936520,15440,15440,15440,15440,101
20240517,115300,857377080,15440,15440,15440,15440,0
20240517,115200,857377080,15440,15440,15440,15440,10
20240517,115100,857222680,15490,15490,15490,15490,0
20240517,115000,857222680,15490,15490,15490,15490,0
20240517,114900,857222680,15490,15440,15490,15440,33
20240517,114800,856711560,15440,15450,15450,15440,4
20240517,114700,856649780,15490,15480,15490,15480,161
20240517,114600,854156000,15450,15460,15460,15450,525
20240517,114500,846044710,15480,15480,15480,15480,0
20240517,114400,846044710,15480,15480,15480,15480,192
20240517,114300,843072550,15490,15490,15490,15490,0
20240517,114200,843072550,15490,15490,15490,15490,1
20240517,114100,843057060,15490,15490,15490,15490,1
20240517,114000,843041570,15460,15460,15460,15460,0
20240517,113900,843041570,15460,15470,15470,15460,35
20240517,113800,842500450,15500,15500,15500,15500,0
20240517,113700,842500450,15500,15490,15500,15490,217
20240517,113600,839137230,15470,15480,15490,15470,157
20240517,113500,836708200,15490,15490,15490,15490,29
20240517,113400,836258990,15490,15490,15490,15490,0
20240517,113300,836258990,15490,15500,15500,15490,11
20240517,113200,836088590,15500,15500,15500,15500,0
20240517,113100,836088590,15500,15500,15500,15500,0
20240517,113000,836088590,15500,15500,15500,15500,5
20240517,112900,836011090,15500,15500,15500,15500,389
20240517,112800,829981590,15500,15500,15500,15500,205
20240517,112700,826804090,15500,15500,15500,15500,0
20240517,112600,826804090,15500,15500,15500,15500,0
20240517,112500,826804090,15500,15500,15500,15500,0
20240517,112400,826804090,15500,15500,15500,15500,0
20240517,112300,826804090,15500,15500,15500,15500,0
20240517,112200,826804090,15500,15500,15500,15500,105
20240517,112100,825176590,15500,15500,15500,15500,180
20240517,112000,822386590,15500,15490,15500,15490,129
20240517,111900,820387100,15500,15500,15500,15500,52
20240517,111800,819581100,15500,15500,15500,15500,0
20240517,111700,819581100,15500,15500,15500,15500,0
20240517,111600,819581100,15500,15500,15500,15500,31
20240517,111500,819100600,15500,15500,15500,15500,17
20240517,111400,818837100,15470,15510,15510,15470,42
20240517,111300,818186320,15510,15500,15510,15500,105
20240517,111200,816558810,15510,15530,15530,15510,273
20240517,111100,812322490,15520,15520,15520,15520,68
20240517,111000,811267130,15530,15530,15530,15530,0
20240517,110900,811267130,15530,15520,15530,15520,51
20240517,110800,810475600,15530,15530,15530,15530,1
20240517,110700,810460070,15520,15520,15520,15520,51
20240517,110600,809668550,15520,15520,15520,15520,60
20240517,110500,808737350,15520,15530,15530,15510,4
20240517,110400,808675270,15510,15510,15530,15510,262
20240517,110300,804606790,15510,15520,15530,15510,502
20240517,110200,796814520,15520,15520,15520,15520,71
20240517,110100,795712600,15520,15480,15520,15480,50
20240517,110000,794938560,15480,15500,15500,15480,120
20240517,105900,793080520,15510,15500,15510,15500,31
20240517,105800,792599810,15500,15470,15500,15470,535
20240517,105700,784312290,15470,15460,15470,15460,55
20240517,105600,783461960,15490,15490,15490,15490,0
20240517,105500,783461960,15490,15490,15490,15490,0
20240517,105400,783461960,15490,15490,15490,15490,0
20240517,105300,783461960,15490,15480,15490,15450,343
20240517,105200,778156390,15480,15480,15480,15480,2
20240517,105100,778125430,15450,15470,15480,15450,3
20240517,105000,778079030,15480,15480,15480,15480,5
20240517,104900,778001630,15490,15490,15490,15480,429
20240517,104800,771357710,15490,15450,15490,15450,3
20240517,104700,771311280,15450,15450,15450,15450,0
20240517,104600,771311280,15450,15450,15450,15450,220
20240517,104500,767912280,15490,15490,15490,15490,0
20240517,104400,767912280,15490,15480,15490,15480,40
20240517,104300,767293060,15480,15480,15480,15480,2
20240517,104200,767262100,15460,15470,15470,15460,335
20240517,104100,762080500,15460,15460,15460,15460,423
20240517,104000,755540920,15480,15480,15480,15480,0
20240517,103900,755540920,15480,15480,15480,15480,0
20240517,103800,755540920,15480,15490,15490,15480,18
20240517,103700,755262200,15480,15490,15490,15480,219
20240517,103600,751872040,15480,15480,15480,15480,694
20240517,103500,741128920,15480,15490,15490,15480,80
20240517,103400,739890220,15490,15490,15490,15480,95
20240517,103300,738419310,15490,15490,15490,15490,188
20240517,103200,735507190,15490,15480,15490,15480,276
20240517,103100,731234650,15480,15480,15480,15480,0
20240517,103000,731234650,15480,15480,15480,15480,173
20240517,102900,728556610,15470,15470,15470,15470,0
20240517,102800,728556610,15470,15470,15470,15470,27
20240517,102700,728138920,15440,15440,15470,15430,490
20240517,102600,720560770,15430,15430,15430,15430,5
20240517,102500,720483620,15440,15440,15440,15440,2
20240517,102400,720452740,15420,15420,15420,15420,0
20240517,102300,720452740,15420,15420,15420,15420,1
20240517,102200,720437320,15440,15420,15440,15420,34
20240517,102100,719912400,15430,15430,15430,15430,225
20240517,102000,716440650,15430,15430,15430,15430,387
20240517,101900,710469240,15430,15440,15440,15430,101
20240517,101800,708910800,15440,15460,15460,15430,137
20240517,101700,706795600,15490,15490,15490,15490,1
20240517,101600,706780110,15460,15490,15490,15460,822
20240517,101500,694071270,15520,15500,15520,15500,106
20240517,101400,692427150,15520,15520,15520,15520,1
20240517,101300,692411630,15530,15530,15530,15500,11
20240517,101200,692241010,15500,15530,15530,15500,104
20240517,101100,690628950,15530,15530,15530,15530,95
20240517,101000,689153600,15540,15540,15540,15540,0
20240517,100900,689153600,15540,15540,15540,15540,0
20240517,100800,689153600,15540,15530,15540,15470,622
20240517,100700,679488990,15450,15470,15530,15420,1616
20240517,100600,654416530,15400,15430,15500,15400,288
20240517,100500,649963460,15490,15490,15490,15450,1561
20240517,100400,625784650,15490,15450,15490,15450,7
20240517,100300,625676460,15490,15460,15490,15450,51
20240517,100200,624888210,15500,15490,15500,15460,326
20240517,100100,619839850,15490,15490,15490,15490,37
20240517,100000,619266720,15500,15500,15500,15490,620
20240517,095900,609662830,15510,15510,15510,15510,0
20240517,095800,609662830,15510,15500,15520,15500,75
20240517,095700,608500190,15520,15470,15520,15470,2051
20240517,095600,576740220,15480,15460,15480,15460,274
20240517,095500,572500940,15460,15460,15460,15450,213
20240517,095400,569208440,15460,15440,15460,15440,602
20240517,095300,559912230,15440,15410,15440,15410,105
20240517,095200,558291100,15410,15450,15450,15410,104
20240517,095100,556688300,15450,15430,15450,15390,426
20240517,095000,550108900,15430,15450,15450,15430,3
20240517,094900,550062570,15450,15430,15450,15390,639
20240517,094800,540206090,15430,15430,15430,15430,0
20240517,094700,540206090,15430,15430,15430,15430,4
20240517,094600,540144370,15430,15430,15430,15430,0
20240517,094500,540144370,15430,15430,15430,15390,21
20240517,094400,539820750,15390,15430,15430,15390,416
20240517,094300,533408960,15360,15430,15430,15360,9
20240517,094200,533270160,15330,15480,15480,15330,660
20240517,094100,523131290,15490,15490,15490,15490,0
20240517,094000,523131290,15490,15450,15490,15450,8
20240517,093900,523007610,15500,15510,15510,15490,245
20240517,093800,519210350,15520,15450,15610,15450,7122
20240517,093700,408600430,15450,15400,15450,15400,1700
20240517,093600,382352020,15400,15400,15400,15340,102
20240517,093500,380786520,15430,15430,15430,15350,9
20240517,093400,380647970,15450,15450,15450,15450,0
20240517,093300,380647970,15450,15450,15450,15450,0
20240517,093200,380647970,15450,15390,15450,15390,3537
20240517,093100,326107580,15350,15350,15350,15350,1
20240517,093000,326092230,15310,15350,15350,15310,240
20240517,092900,322415910,15310,15310,15310,15310,0
20240517,092800,322415910,15310,15400,15400,15310,485
20240517,092700,314947000,15330,15340,15400,15330,221
20240517,092600,311555950,15400,15330,15400,15330,156
20240517,092500,309162230,15410,15410,15410,15340,68
20240517,092400,308114490,15410,15400,15410,15400,1537
20240517,092300,284430970,15400,15360,15410,15360,3466
20240517,092200,231119750,15370,15370,15370,15370,100
20240517,092100,229582750,15380,15350,15380,15350,1125
20240517,092000,212302130,15350,15350,15350,15290,468
20240517,091900,205142330,15350,15320,15350,15320,1536
20240517,091800,181593020,15320,15260,15330,15250,2309
20240517,091700,146276920,15250,15240,15250,15240,1412
20240517,091600,124745940,15250,15250,15250,15250,1
20240517,091500,124730690,15270,15160,15270,15160,3270
20240517,091400,74950720,15190,15190,15190,15190,6
20240517,091300,74859580,15190,15160,15200,15160,9
20240517,091200,74722890,15130,15130,15130,15130,602
20240517,091100,65614630,15130,15150,15150,15130,293
20240517,091000,61178920,15140,15150,15150,15130,17
20240517,090900,60921660,15120,15120,15120,15120,0
20240517,090800,60921660,15120,15100,15120,15100,503
20240517,090700,53322300,15100,15100,15100,15100,320
20240517,090600,48490300,15100,15090,15120,15090,590
20240517,090500,39580910,15100,15090,15100,15090,468
20240517,090400,32518080,15090,15110,15110,15090,66
20240517,090300,31521950,15080,15110,15110,15080,4
20240517,090200,31461540,15080,15160,15200,15050,1772
20240517,090100,4678440,15160,15160,15160,15160,14
20240517,090000,4466200,15240,15250,15250,15150,293