KissMeData/052400/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,193100,241163980,17440,17440,17440,17440,484
20240514,193000,241163980,17440,17440,17440,17440,0
20240514,192900,241163980,17440,17440,17440,17440,0
20240514,192800,241163980,17440,17440,17440,17440,0
20240514,192700,241163980,17440,17440,17440,17440,0
20240514,192600,241163980,17440,17440,17440,17440,0
20240514,192500,241163980,17440,17440,17440,17440,0
20240514,192400,241163980,17440,17440,17440,17440,0
20240514,192300,241163980,17440,17440,17440,17440,0
20240514,192200,241163980,17440,17440,17440,17440,0
20240514,192100,241163980,17440,17440,17440,17440,0
20240514,192000,241163980,17440,17440,17440,17440,0
20240514,191900,241163980,17440,17440,17440,17440,0
20240514,191800,241163980,17440,17440,17440,17440,0
20240514,191700,241163980,17440,17440,17440,17440,0
20240514,191600,241163980,17440,17440,17440,17440,0
20240514,191500,241163980,17440,17440,17440,17440,0
20240514,191400,241163980,17440,17440,17440,17440,0
20240514,191300,241163980,17440,17440,17440,17440,0
20240514,191200,241163980,17440,17440,17440,17440,0
20240514,191100,241163980,17440,17440,17440,17440,0
20240514,191000,241163980,17440,17440,17440,17440,0
20240514,190900,241163980,17440,17440,17440,17440,0
20240514,190800,241163980,17440,17440,17440,17440,0
20240514,190700,241163980,17440,17440,17440,17440,0
20240514,190600,241163980,17440,17440,17440,17440,0
20240514,190500,241163980,17440,17440,17440,17440,0
20240514,190400,241163980,17440,17440,17440,17440,0
20240514,190300,241163980,17440,17440,17440,17440,0
20240514,190200,241163980,17440,17440,17440,17440,0
20240514,190100,241163980,17440,17440,17440,17440,484
20240514,190000,241163980,17440,17440,17440,17440,0
20240514,185900,241163980,17440,17440,17440,17440,0
20240514,185800,241163980,17440,17440,17440,17440,0
20240514,185700,241163980,17440,17440,17440,17440,0
20240514,185600,241163980,17440,17440,17440,17440,0
20240514,185500,241163980,17440,17440,17440,17440,0
20240514,185400,241163980,17440,17440,17440,17440,0
20240514,185300,241163980,17440,17440,17440,17440,0
20240514,185200,241163980,17440,17440,17440,17440,0
20240514,185100,241163980,17440,17440,17440,17440,0
20240514,185000,241163980,17440,17440,17440,17440,0
20240514,184900,241163980,17440,17440,17440,17440,0
20240514,184800,241163980,17440,17440,17440,17440,0
20240514,184700,241163980,17440,17440,17440,17440,0
20240514,184600,241163980,17440,17440,17440,17440,0
20240514,184500,241163980,17440,17440,17440,17440,0
20240514,184400,241163980,17440,17440,17440,17440,0
20240514,184300,241163980,17440,17440,17440,17440,0
20240514,184200,241163980,17440,17440,17440,17440,0
20240514,184100,241163980,17440,17440,17440,17440,0
20240514,184000,241163980,17440,17440,17440,17440,0
20240514,183900,241163980,17440,17440,17440,17440,0
20240514,183800,241163980,17440,17440,17440,17440,0
20240514,183700,241163980,17440,17440,17440,17440,0
20240514,183600,241163980,17440,17440,17440,17440,0
20240514,183500,241163980,17440,17440,17440,17440,0
20240514,183400,241163980,17440,17440,17440,17440,0
20240514,183300,241163980,17440,17440,17440,17440,0
20240514,183200,241163980,17440,17440,17440,17440,0
20240514,183100,241163980,17440,17440,17440,17440,484
20240514,183000,241163980,17440,17440,17440,17440,0
20240514,182900,241163980,17440,17440,17440,17440,0
20240514,182800,241163980,17440,17440,17440,17440,0
20240514,182700,241163980,17440,17440,17440,17440,0
20240514,182600,241163980,17440,17440,17440,17440,0
20240514,182500,241163980,17440,17440,17440,17440,0
20240514,182400,241163980,17440,17440,17440,17440,0
20240514,182300,241163980,17440,17440,17440,17440,0
20240514,182200,241163980,17440,17440,17440,17440,0
20240514,182100,241163980,17440,17440,17440,17440,0
20240514,182000,241163980,17440,17440,17440,17440,0
20240514,181900,241163980,17440,17440,17440,17440,0
20240514,181800,241163980,17440,17440,17440,17440,0
20240514,181700,241163980,17440,17440,17440,17440,0
20240514,181600,241163980,17440,17440,17440,17440,0
20240514,181500,241163980,17440,17440,17440,17440,0
20240514,181400,241163980,17440,17440,17440,17440,0
20240514,181300,241163980,17440,17440,17440,17440,0
20240514,181200,241163980,17440,17440,17440,17440,0
20240514,181100,241163980,17440,17440,17440,17440,0
20240514,181000,241163980,17440,17440,17440,17440,0
20240514,180900,241163980,17440,17440,17440,17440,0
20240514,180800,241163980,17440,17440,17440,17440,0
20240514,180700,241163980,17440,17440,17440,17440,0
20240514,180600,241163980,17440,17440,17440,17440,0
20240514,180500,241163980,17440,17440,17440,17440,0
20240514,180400,241163980,17440,17440,17440,17440,0
20240514,180300,241163980,17440,17440,17440,17440,0
20240514,180200,241163980,17440,17440,17440,17440,0
20240514,180100,241163980,17440,17440,17440,17440,484
20240514,180000,241163980,17440,17440,17440,17440,0
20240514,175900,241163980,17440,17440,17440,17440,0
20240514,175800,241163980,17440,17440,17440,17440,0
20240514,175700,241163980,17440,17440,17440,17440,0
20240514,175600,241163980,17440,17440,17440,17440,0
20240514,175500,241163980,17440,17440,17440,17440,0
20240514,175400,241163980,17440,17440,17440,17440,0
20240514,175300,241163980,17440,17440,17440,17440,0
20240514,175200,241163980,17440,17440,17440,17440,0
20240514,175100,241163980,17440,17440,17440,17440,0
20240514,175000,241163980,17440,17440,17440,17440,0
20240514,174900,241163980,17440,17440,17440,17440,0
20240514,174800,241163980,17440,17440,17440,17440,0
20240514,174700,241163980,17440,17440,17440,17440,0
20240514,174600,241163980,17440,17440,17440,17440,0
20240514,174500,241163980,17440,17440,17440,17440,0
20240514,174400,241163980,17440,17440,17440,17440,0
20240514,174300,241163980,17440,17440,17440,17440,0
20240514,174200,241163980,17440,17440,17440,17440,0
20240514,174100,241163980,17440,17440,17440,17440,0
20240514,174000,241163980,17440,17440,17440,17440,0
20240514,173900,241163980,17440,17440,17440,17440,0
20240514,173800,241163980,17440,17440,17440,17440,0
20240514,173700,241163980,17440,17440,17440,17440,0
20240514,173600,241163980,17440,17440,17440,17440,0
20240514,173500,241163980,17440,17440,17440,17440,0
20240514,173400,241163980,17440,17440,17440,17440,0
20240514,173300,241163980,17440,17440,17440,17440,0
20240514,173200,241163980,17440,17440,17440,17440,0
20240514,173100,241163980,17440,17440,17440,17440,484
20240514,173000,241163980,17440,17440,17440,17440,0
20240514,172900,241163980,17440,17440,17440,17440,0
20240514,172800,241163980,17440,17440,17440,17440,0
20240514,172700,241163980,17440,17440,17440,17440,0
20240514,172600,241163980,17440,17440,17440,17440,0
20240514,172500,241163980,17440,17440,17440,17440,0
20240514,172400,241163980,17440,17440,17440,17440,0
20240514,172300,241163980,17440,17440,17440,17440,0
20240514,172200,241163980,17440,17440,17440,17440,0
20240514,172100,241163980,17440,17440,17440,17440,0
20240514,172000,241163980,17440,17440,17440,17440,0
20240514,171900,241163980,17440,17440,17440,17440,0
20240514,171800,241163980,17440,17440,17440,17440,0
20240514,171700,241163980,17440,17440,17440,17440,0
20240514,171600,241163980,17440,17440,17440,17440,0
20240514,171500,241163980,17440,17440,17440,17440,0
20240514,171400,241163980,17440,17440,17440,17440,0
20240514,171300,241163980,17440,17440,17440,17440,0
20240514,171200,241163980,17440,17440,17440,17440,0
20240514,171100,241163980,17440,17440,17440,17440,0
20240514,171000,241163980,17440,17440,17440,17440,0
20240514,170900,241163980,17440,17440,17440,17440,0
20240514,170800,241163980,17440,17440,17440,17440,0
20240514,170700,241163980,17440,17440,17440,17440,0
20240514,170600,241163980,17440,17440,17440,17440,0
20240514,170500,241163980,17440,17440,17440,17440,0
20240514,170400,241163980,17440,17440,17440,17440,0
20240514,170300,241163980,17440,17440,17440,17440,0
20240514,170200,241163980,17440,17440,17440,17440,0
20240514,170100,241163980,17440,17440,17440,17440,484
20240514,170000,241163980,17440,17440,17440,17440,0
20240514,165900,241163980,17440,17440,17440,17440,0
20240514,165800,241163980,17440,17440,17440,17440,0
20240514,165700,241163980,17440,17440,17440,17440,0
20240514,165600,241163980,17440,17440,17440,17440,0
20240514,165500,241163980,17440,17440,17440,17440,0
20240514,165400,241163980,17440,17440,17440,17440,0
20240514,165300,241163980,17440,17440,17440,17440,0
20240514,165200,241163980,17440,17440,17440,17440,0
20240514,165100,241163980,17440,17440,17440,17440,0
20240514,165000,241163980,17440,17440,17440,17440,0
20240514,164900,241163980,17440,17440,17440,17440,0
20240514,164800,241163980,17440,17440,17440,17440,0
20240514,164700,241163980,17440,17440,17440,17440,0
20240514,164600,241163980,17440,17440,17440,17440,0
20240514,164500,241163980,17440,17440,17440,17440,0
20240514,164400,241163980,17440,17440,17440,17440,0
20240514,164300,241163980,17440,17440,17440,17440,0
20240514,164200,241163980,17440,17440,17440,17440,0
20240514,164100,241163980,17440,17440,17440,17440,0
20240514,164000,241163980,17440,17440,17440,17440,0
20240514,163900,241163980,17440,17440,17440,17440,0
20240514,163800,241163980,17440,17440,17440,17440,0
20240514,163700,241163980,17440,17440,17440,17440,0
20240514,163600,241163980,17440,17440,17440,17440,0
20240514,163500,241163980,17440,17440,17440,17440,0
20240514,163400,241163980,17440,17440,17440,17440,0
20240514,163300,241163980,17440,17440,17440,17440,0
20240514,163200,241163980,17440,17440,17440,17440,0
20240514,163100,241163980,17440,17440,17440,17440,484
20240514,163000,241163980,17440,17440,17440,17440,0
20240514,162900,241163980,17440,17440,17440,17440,0
20240514,162800,241163980,17440,17440,17440,17440,0
20240514,162700,241163980,17440,17440,17440,17440,0
20240514,162600,241163980,17440,17440,17440,17440,0
20240514,162500,241163980,17440,17440,17440,17440,0
20240514,162400,241163980,17440,17440,17440,17440,0
20240514,162300,241163980,17440,17440,17440,17440,0
20240514,162200,241163980,17440,17440,17440,17440,0
20240514,162100,241163980,17440,17440,17440,17440,0
20240514,162000,241163980,17440,17440,17440,17440,0
20240514,161900,241163980,17440,17440,17440,17440,0
20240514,161800,241163980,17440,17440,17440,17440,0
20240514,161700,241163980,17440,17440,17440,17440,0
20240514,161600,241163980,17440,17440,17440,17440,0
20240514,161500,241163980,17440,17440,17440,17440,0
20240514,161400,241163980,17440,17440,17440,17440,0
20240514,161300,241163980,17440,17440,17440,17440,0
20240514,161200,241163980,17440,17440,17440,17440,0
20240514,161100,241163980,17440,17440,17440,17440,0
20240514,161000,241163980,17440,17440,17440,17440,0
20240514,160900,241163980,17440,17440,17440,17440,0
20240514,160800,241163980,17440,17440,17440,17440,0
20240514,160700,241163980,17440,17440,17440,17440,0
20240514,160600,241163980,17440,17440,17440,17440,0
20240514,160500,241163980,17440,17440,17440,17440,0
20240514,160400,241163980,17440,17440,17440,17440,0
20240514,160300,241163980,17440,17440,17440,17440,0
20240514,160200,241163980,17440,17440,17440,17440,0
20240514,160100,241163980,17440,17440,17440,17440,484
20240514,160000,241163980,17440,17440,17440,17440,0
20240514,155900,241163980,17440,17440,17440,17440,0
20240514,155800,241163980,17440,17440,17440,17440,0
20240514,155700,241163980,17440,17440,17440,17440,0
20240514,155600,241163980,17440,17440,17440,17440,0
20240514,155500,241163980,17440,17440,17440,17440,0
20240514,155400,241163980,17440,17440,17440,17440,0
20240514,155300,241163980,17440,17440,17440,17440,0
20240514,155200,241163980,17440,17440,17440,17440,0
20240514,155100,241163980,17440,17440,17440,17440,0
20240514,155000,241163980,17440,17440,17440,17440,0
20240514,154900,241163980,17440,17440,17440,17440,0
20240514,154800,241163980,17440,17440,17440,17440,0
20240514,154700,241163980,17440,17440,17440,17440,0
20240514,154600,241163980,17440,17440,17440,17440,0
20240514,154500,241163980,17440,17440,17440,17440,0
20240514,154400,241163980,17440,17440,17440,17440,0
20240514,154300,241163980,17440,17440,17440,17440,0
20240514,154200,241163980,17440,17440,17440,17440,0
20240514,154100,241163980,17440,17440,17440,17440,0
20240514,154000,241163980,17440,17440,17440,17440,0
20240514,153900,241163980,17440,17440,17440,17440,0
20240514,153800,241163980,17440,17440,17440,17440,0
20240514,153700,241163980,17440,17440,17440,17440,0
20240514,153600,241163980,17440,17440,17440,17440,0
20240514,153500,241163980,17440,17440,17440,17440,0
20240514,153400,241163980,17440,17440,17440,17440,0
20240514,153300,241163980,17440,17440,17440,17440,0
20240514,153200,241163980,17440,17440,17440,17440,0
20240514,153100,241163980,17440,17440,17440,17440,484
20240514,153000,241163980,17440,17440,17440,17440,484
20240514,152900,232723020,17500,17500,17500,17500,0
20240514,152800,232723020,17500,17500,17500,17500,0
20240514,152700,232723020,17500,17500,17500,17500,0
20240514,152600,232723020,17500,17500,17500,17500,0
20240514,152500,232723020,17500,17500,17500,17500,0
20240514,152400,232723020,17500,17500,17500,17500,0
20240514,152300,232723020,17500,17500,17500,17500,0
20240514,152200,232723020,17500,17500,17500,17500,0
20240514,152100,232723020,17500,17500,17500,17500,0
20240514,152000,232723020,17500,17500,17500,17500,0
20240514,151900,232723020,17500,17500,17500,17500,46
20240514,151800,231918020,17440,17440,17440,17430,536
20240514,151700,222570460,17480,17480,17480,17480,0
20240514,151600,222570460,17480,17480,17480,17480,0
20240514,151500,222570460,17480,17480,17480,17480,0
20240514,151400,222570460,17480,17470,17480,17470,73
20240514,151300,221294520,17450,17440,17450,17440,305
20240514,151200,215972340,17430,17430,17430,17430,1
20240514,151100,215954910,17430,17450,17450,17430,59
20240514,151000,214925400,17450,17450,17450,17450,25
20240514,150900,214489150,17490,17490,17490,17490,65
20240514,150800,213352300,17490,17490,17490,17490,0
20240514,150700,213352300,17490,17490,17490,17490,5
20240514,150600,213264850,17460,17460,17460,17460,100
20240514,150500,211518850,17470,17470,17470,17470,0
20240514,150400,211518850,17470,17500,17500,17470,22
20240514,150300,211134240,17510,17510,17510,17510,0
20240514,150200,211134240,17510,17510,17510,17510,7
20240514,150100,211011670,17500,17470,17500,17470,244
20240514,150000,206741850,17460,17470,17470,17460,9
20240514,145900,206584700,17450,17450,17450,17450,0
20240514,145800,206584700,17450,17450,17450,17450,0
20240514,145700,206584700,17450,17450,17450,17450,2
20240514,145600,206549800,17460,17460,17460,17460,1
20240514,145500,206532340,17460,17460,17460,17460,0
20240514,145400,206532340,17460,17460,17460,17460,9
20240514,145300,206375200,17450,17470,17470,17450,488
20240514,145200,197856140,17470,17480,17480,17470,5
20240514,145100,197768760,17470,17470,17470,17470,0
20240514,145000,197768760,17470,17470,17470,17470,50
20240514,144900,196895260,17470,17470,17470,17470,0
20240514,144800,196895260,17470,17470,17470,17470,50
20240514,144700,196021760,17520,17520,17520,17520,0
20240514,144600,196021760,17520,17500,17520,17500,123
20240514,144500,193868860,17500,17500,17500,17500,22
20240514,144400,193483860,17490,17500,17500,17490,23
20240514,144300,193081470,17500,17500,17500,17500,45
20240514,144200,192293970,17500,17500,17500,17500,0
20240514,144100,192293970,17500,17490,17500,17490,7
20240514,144000,192171490,17500,17500,17500,17500,0
20240514,143900,192171490,17500,17500,17500,17500,10
20240514,143800,191996490,17500,17500,17500,17500,16
20240514,143700,191716490,17490,17450,17490,17450,22
20240514,143600,191332200,17420,17420,17420,17420,2
20240514,143500,191297360,17460,17460,17460,17460,0
20240514,143400,191297360,17460,17460,17460,17460,19
20240514,143300,190965620,17430,17430,17430,17430,177
20240514,143200,187880510,17430,17430,17430,17430,0
20240514,143100,187880510,17430,17430,17430,17430,2
20240514,143000,187845650,17440,17440,17440,17440,0
20240514,142900,187845650,17440,17440,17440,17440,1
20240514,142800,187828210,17430,17430,17430,17430,0
20240514,142700,187828210,17430,17430,17430,17430,0
20240514,142600,187828210,17430,17430,17430,17430,0
20240514,142500,187828210,17430,17430,17430,17430,0
20240514,142400,187828210,17430,17430,17430,17430,4
20240514,142300,187758490,17440,17440,17440,17440,0
20240514,142200,187758490,17440,17440,17440,17440,0
20240514,142100,187758490,17440,17440,17440,17440,0
20240514,142000,187758490,17440,17440,17440,17440,0
20240514,141900,187758490,17440,17440,17440,17440,0
20240514,141800,187758490,17440,17440,17440,17440,0
20240514,141700,187758490,17440,17500,17500,17440,228
20240514,141600,183780720,17510,17510,17510,17510,0
20240514,141500,183780720,17510,17510,17510,17510,0
20240514,141400,183780720,17510,17510,17510,17510,0
20240514,141300,183780720,17510,17510,17510,17510,0
20240514,141200,183780720,17510,17510,17510,17510,0
20240514,141100,183780720,17510,17510,17510,17510,2
20240514,141000,183745700,17520,17520,17520,17520,0
20240514,140900,183745700,17520,17520,17520,17520,0
20240514,140800,183745700,17520,17500,17520,17500,8
20240514,140700,183605600,17460,17530,17530,17460,7
20240514,140600,183483030,17460,17460,17460,17460,10
20240514,140500,183308430,17460,17460,17460,17460,0
20240514,140400,183308430,17460,17500,17500,17450,298
20240514,140300,178099950,17500,17500,17500,17500,17
20240514,140200,177802450,17500,17500,17500,17500,0
20240514,140100,177802450,17500,17500,17500,17500,0
20240514,140000,177802450,17500,17620,17620,17500,43
20240514,135900,177046590,17620,17550,17620,17550,38
20240514,135800,176378710,17620,17620,17620,17620,27
20240514,135700,175902970,17610,17610,17610,17610,0
20240514,135600,175902970,17610,17610,17610,17610,252
20240514,135500,171465250,17540,17540,17540,17540,79
20240514,135400,170079590,17540,17610,17610,17540,16
20240514,135300,169798040,17610,17610,17610,17610,16
20240514,135200,169516280,17610,17610,17610,17610,82
20240514,135100,168072260,17610,17610,17610,17610,0
20240514,135000,168072260,17610,17610,17610,17610,27
20240514,134900,167596790,17610,17610,17610,17610,0
20240514,134800,167596790,17610,17610,17610,17610,29
20240514,134700,167086100,17470,17620,17620,17470,75
20240514,134600,165773530,17620,17620,17620,17620,12
20240514,134500,165562090,17620,17620,17620,17620,37
20240514,134400,164910150,17620,17620,17620,17620,217
20240514,134300,161086610,17610,17610,17610,17610,92
20240514,134200,159466490,17610,17610,17610,17610,0
20240514,134100,159466490,17610,17600,17610,17600,229
20240514,134000,155435960,17600,17600,17600,17600,0
20240514,133900,155435960,17600,17600,17600,17600,32
20240514,133800,154872760,17590,17590,17590,17590,16
20240514,133700,154591320,17590,17590,17590,17590,69
20240514,133600,153377610,17450,17600,17600,17450,173
20240514,133500,150346210,17600,17600,17600,17600,11
20240514,133400,150152610,17570,17570,17570,17570,11
20240514,133300,149959340,17570,17570,17570,17570,28
20240514,133200,149467380,17500,17570,17570,17500,14
20240514,133100,149221540,17570,17570,17570,17570,29
20240514,133000,148712010,17570,17570,17570,17570,0
20240514,132900,148712010,17570,17590,17590,17570,29
20240514,132800,148202160,17620,17620,17620,17620,11
20240514,132700,148008340,17530,17530,17530,17530,76
20240514,132600,146676060,17530,17530,17530,17530,28
20240514,132500,146185220,17460,17460,17460,17460,2
20240514,132400,146150300,17530,17530,17530,17530,29
20240514,132300,145641930,17530,17530,17530,17530,0
20240514,132200,145641930,17530,17530,17530,17530,13
20240514,132100,145414040,17530,17530,17530,17530,16
20240514,132000,145133560,17530,17530,17530,17530,11
20240514,131900,144940730,17530,17530,17530,17530,16
20240514,131800,144660250,17430,17530,17530,17430,52
20240514,131700,143749490,17530,17530,17530,17530,16
20240514,131600,143469010,17520,17520,17520,17520,127
20240514,131500,141243970,17530,17530,17530,17530,13
20240514,131400,141016080,17530,17530,17530,17530,16
20240514,131300,140735600,17530,17530,17530,17530,111
20240514,131200,138789770,17530,17530,17530,17530,21
20240514,131100,138421640,17530,17530,17530,17530,13
20240514,131000,138193750,17530,17530,17530,17530,3
20240514,130900,138141160,17530,17530,17530,17530,28
20240514,130800,137650320,17530,17520,17530,17520,74
20240514,130700,136353120,17530,17530,17530,17530,29
20240514,130600,135844750,17460,17460,17460,17460,2
20240514,130500,135809830,17530,17530,17530,17530,11
20240514,130400,135617000,17530,17530,17530,17530,15
20240514,130300,135354050,17530,17530,17530,17530,14
20240514,130200,135108630,17530,17620,17620,17530,36
20240514,130100,134476110,17620,17590,17620,17530,153
20240514,130000,131789270,17630,17630,17630,17580,29
20240514,125900,131278050,17570,17570,17570,17570,0
20240514,125800,131278050,17570,17640,17640,17570,49
20240514,125700,130414300,17640,17640,17640,17640,16
20240514,125600,130132060,17640,17640,17640,17640,15
20240514,125500,129867460,17620,17640,17640,17620,19
20240514,125400,129532340,17650,17650,17650,17650,29
20240514,125300,129020490,17630,17630,17630,17630,4
20240514,125200,128949970,17630,17630,17630,17630,29
20240514,125100,128438700,17630,17620,17630,17620,24
20240514,125000,128015600,17620,17620,17620,17610,23
20240514,124900,127610360,17620,17580,17650,17580,506
20240514,124800,118698640,17580,17580,17580,17580,32
20240514,124700,118136080,17580,17580,17580,17580,0
20240514,124600,118136080,17580,17580,17580,17580,28
20240514,124500,117643840,17580,17550,17580,17550,423
20240514,124400,110215960,17540,17540,17540,17540,0
20240514,124300,110215960,17540,17540,17550,17540,178
20240514,124200,107093050,17540,17540,17540,17540,0
20240514,124100,107093050,17540,17540,17540,17540,52
20240514,124000,106180970,17530,17530,17530,17530,12
20240514,123900,105970610,17540,17540,17540,17540,32
20240514,123800,105409330,17540,17540,17540,17540,16
20240514,123700,105128690,17540,17540,17540,17540,13
20240514,123600,104900670,17530,17530,17530,17530,29
20240514,123500,104392300,17530,17530,17530,17530,196
20240514,123400,100956420,17540,17540,17540,17540,30
20240514,123300,100430220,17540,17540,17540,17540,28
20240514,123200,99939100,17540,17540,17540,17540,0
20240514,123100,99939100,17540,17540,17540,17540,27
20240514,123000,99465520,17540,17540,17540,17540,13
20240514,122900,99237500,17530,17530,17530,17530,0
20240514,122800,99237500,17530,17530,17530,17530,28
20240514,122700,98746660,17480,17480,17480,17480,2
20240514,122600,98711700,17540,17540,17540,17540,28
20240514,122500,98220580,17540,17540,17540,17540,0
20240514,122400,98220580,17540,17540,17540,17540,28
20240514,122300,97729460,17540,17540,17540,17540,0
20240514,122200,97729460,17540,17540,17540,17540,13
20240514,122100,97501440,17540,17540,17540,17540,17
20240514,122000,97203260,17540,17540,17540,17540,12
20240514,121900,96992780,17550,17550,17550,17550,16
20240514,121800,96711980,17550,17540,17550,17540,126
20240514,121700,94501820,17540,17540,17540,17540,0
20240514,121600,94501820,17540,17540,17540,17540,36
20240514,121500,93870380,17540,17540,17540,17540,127
20240514,121400,91642800,17540,17540,17540,17540,16
20240514,121300,91362160,17540,17540,17540,17540,12
20240514,121200,91151680,17540,17440,17540,17440,130
20240514,121100,88881860,17430,17430,17430,17430,1
20240514,121000,88864430,17430,17430,17430,17430,0
20240514,120900,88864430,17430,17430,17430,17430,28
20240514,120800,88376390,17440,17420,17440,17420,43
20240514,120700,87627210,17410,17400,17410,17400,166
20240514,120600,84738800,17400,17400,17400,17400,0
20240514,120500,84738800,17400,17400,17400,17400,12
20240514,120400,84530000,17400,17400,17400,17400,16
20240514,120300,84251600,17400,17400,17400,17400,12
20240514,120200,84042800,17330,17400,17400,17330,17
20240514,120100,83747070,17400,17400,17400,17400,13
20240514,120000,83520870,17390,17310,17390,17310,287
20240514,115900,78550380,17300,17300,17300,17300,0
20240514,115800,78550380,17300,17300,17300,17300,0
20240514,115700,78550380,17300,17300,17300,17300,2
20240514,115600,78515780,17320,17320,17320,17320,0
20240514,115500,78515780,17320,17310,17320,17310,21
20240514,115400,78152070,17310,17310,17310,17310,88
20240514,115300,76628790,17300,17300,17300,17300,0
20240514,115200,76628790,17300,17300,17300,17300,0
20240514,115100,76628790,17300,17300,17300,17300,142
20240514,115000,74172190,17300,17290,17300,17290,9
20240514,114900,74016530,17290,17290,17290,17290,0
20240514,114800,74016530,17290,17280,17290,17280,3
20240514,114700,73964680,17280,17280,17280,17280,0
20240514,114600,73964680,17280,17280,17280,17280,0
20240514,114500,73964680,17280,17280,17280,17280,0
20240514,114400,73964680,17280,17280,17280,17280,0
20240514,114300,73964680,17280,17280,17280,17280,2
20240514,114200,73930120,17280,17280,17280,17280,0
20240514,114100,73930120,17280,17280,17280,17280,0
20240514,114000,73930120,17280,17280,17280,17280,0
20240514,113900,73930120,17280,17280,17280,17280,2
20240514,113800,73895560,17290,17290,17290,17290,0
20240514,113700,73895560,17290,17290,17290,17290,0
20240514,113600,73895560,17290,17290,17290,17290,0
20240514,113500,73895560,17290,17290,17290,17290,0
20240514,113400,73895560,17290,17290,17290,17290,42
20240514,113300,73169380,17280,17280,17280,17280,2
20240514,113200,73134820,17280,17280,17280,17280,0
20240514,113100,73134820,17280,17280,17280,17280,6
20240514,113000,73031140,17280,17280,17280,17280,3
20240514,112900,72979300,17270,17270,17270,17270,1
20240514,112800,72962030,17270,17270,17270,17270,0
20240514,112700,72962030,17270,17270,17270,17270,2
20240514,112600,72927490,17290,17290,17290,17290,0
20240514,112500,72927490,17290,17290,17290,17290,0
20240514,112400,72927490,17290,17290,17290,17290,373
20240514,112300,66478320,17300,17300,17300,17300,0
20240514,112200,66478320,17300,17280,17300,17280,45
20240514,112100,65700400,17290,17290,17290,17290,4
20240514,112000,65631240,17280,17280,17280,17280,0
20240514,111900,65631240,17280,17280,17280,17280,0
20240514,111800,65631240,17280,17280,17280,17280,2
20240514,111700,65596680,17290,17290,17290,17290,0
20240514,111600,65596680,17290,17290,17290,17290,1
20240514,111500,65579390,17280,17280,17280,17280,2
20240514,111400,65544830,17280,17280,17280,17280,50
20240514,111300,64680830,17280,17280,17280,17280,0
20240514,111200,64680830,17280,17280,17280,17280,2
20240514,111100,64646270,17280,17280,17280,17280,0
20240514,111000,64646270,17280,17280,17280,17280,0
20240514,110900,64646270,17280,17280,17280,17280,24
20240514,110800,64231550,17270,17270,17270,17270,6
20240514,110700,64127930,17240,17240,17240,17240,0
20240514,110600,64127930,17240,17240,17240,17240,0
20240514,110500,64127930,17240,17240,17240,17240,2
20240514,110400,64093450,17240,17240,17240,17240,0
20240514,110300,64093450,17240,17240,17240,17240,0
20240514,110200,64093450,17240,17240,17240,17240,2
20240514,110100,64058970,17320,17320,17320,17320,1
20240514,110000,64041650,17240,17240,17240,17240,0
20240514,105900,64041650,17240,17240,17240,17240,4
20240514,105800,63972690,17250,17250,17250,17250,0
20240514,105700,63972690,17250,17250,17250,17250,0
20240514,105600,63972690,17250,17250,17250,17250,0
20240514,105500,63972690,17250,17250,17250,17250,0
20240514,105400,63972690,17250,17250,17250,17250,2
20240514,105300,63938190,17250,17250,17250,17250,0
20240514,105200,63938190,17250,17250,17250,17250,5
20240514,105100,63851940,17250,17250,17250,17250,0
20240514,105000,63851940,17250,17250,17250,17250,0
20240514,104900,63851940,17250,17250,17250,17250,3
20240514,104800,63800190,17240,17240,17240,17240,0
20240514,104700,63800190,17240,17240,17240,17240,0
20240514,104600,63800190,17240,17240,17240,17240,6
20240514,104500,63696750,17220,17220,17220,17220,0
20240514,104400,63696750,17220,17220,17220,17220,0
20240514,104300,63696750,17220,17220,17220,17220,0
20240514,104200,63696750,17220,17220,17220,17220,2
20240514,104100,63662310,17220,17220,17220,17220,6
20240514,104000,63558990,17220,17220,17220,17220,0
20240514,103900,63558990,17220,17220,17220,17220,0
20240514,103800,63558990,17220,17220,17220,17220,0
20240514,103700,63558990,17220,17220,17220,17220,0
20240514,103600,63558990,17220,17220,17220,17220,2
20240514,103500,63524550,17210,17210,17210,17210,0
20240514,103400,63524550,17210,17210,17210,17210,0
20240514,103300,63524550,17210,17210,17210,17210,0
20240514,103200,63524550,17210,17210,17210,17210,0
20240514,103100,63524550,17210,17210,17210,17210,4
20240514,103000,63455710,17280,17280,17280,17280,172
20240514,102900,60483550,17300,17300,17300,17300,0
20240514,102800,60483550,17300,17300,17300,17300,6
20240514,102700,60379750,17280,17280,17280,17280,75
20240514,102600,59083750,17280,17280,17280,17280,0
20240514,102500,59083750,17280,17280,17280,17280,3
20240514,102400,59031910,17280,17280,17280,17280,0
20240514,102300,59031910,17280,17280,17280,17280,0
20240514,102200,59031910,17280,17280,17280,17280,0
20240514,102100,59031910,17280,17280,17280,17280,5
20240514,102000,58945510,17280,17280,17280,17280,1
20240514,101900,58928230,17200,17200,17200,17200,0
20240514,101800,58928230,17200,17280,17280,17200,419
20240514,101700,51716850,17250,17250,17250,17250,0
20240514,101600,51716850,17250,17250,17250,17250,3
20240514,101500,51665100,17210,17240,17240,17210,381
20240514,101400,45106660,17240,17240,17240,17230,111
20240514,101300,43193040,17250,17250,17250,17250,0
20240514,101200,43193040,17250,17250,17250,17250,17
20240514,101100,42899790,17250,17250,17250,17250,289
20240514,101000,37914540,17260,17280,17310,17260,242
20240514,100900,33734820,17310,17310,17310,17310,22
20240514,100800,33354000,17310,17300,17310,17300,6
20240514,100700,33250180,17310,17330,17330,17280,778
20240514,100600,19793160,17350,17350,17350,17350,0
20240514,100500,19793160,17350,17360,17360,17350,105
20240514,100400,17970410,17360,17360,17360,17360,0
20240514,100300,17970410,17360,17420,17420,17360,30
20240514,100200,17447930,17420,17420,17420,17420,0
20240514,100100,17447930,17420,17420,17420,17420,0
20240514,100000,17447930,17420,17420,17420,17420,1
20240514,095900,17430510,17420,17420,17420,17420,0
20240514,095800,17430510,17420,17350,17420,17350,2
20240514,095700,17395740,17350,17350,17350,17350,1
20240514,095600,17378390,17340,17340,17340,17340,0
20240514,095500,17378390,17340,17420,17420,17340,107
20240514,095400,15515790,17420,17420,17420,17420,1
20240514,095300,15498370,17340,17340,17340,17340,0
20240514,095200,15498370,17340,17340,17340,17340,0
20240514,095100,15498370,17340,17340,17340,17340,0
20240514,095000,15498370,17340,17340,17340,17340,1
20240514,094900,15481030,17340,17340,17340,17340,0
20240514,094800,15481030,17340,17340,17340,17340,2
20240514,094700,15446350,17340,17340,17340,17340,0
20240514,094600,15446350,17340,17340,17340,17340,0
20240514,094500,15446350,17340,17340,17340,17340,4
20240514,094400,15376990,17340,17340,17340,17340,0
20240514,094300,15376990,17340,17340,17340,17340,0
20240514,094200,15376990,17340,17340,17340,17340,0
20240514,094100,15376990,17340,17340,17340,17340,0
20240514,094000,15376990,17340,17340,17340,17340,0
20240514,093900,15376990,17340,17340,17340,17340,0
20240514,093800,15376990,17340,17340,17340,17340,1
20240514,093700,15359650,17350,17350,17350,17350,4
20240514,093600,15290250,17350,17350,17350,17350,2
20240514,093500,15255550,17350,17350,17350,17350,0
20240514,093400,15255550,17350,17350,17350,17350,0
20240514,093300,15255550,17350,17350,17350,17350,25
20240514,093200,14821800,17340,17340,17340,17340,1
20240514,093100,14804460,17340,17310,17340,17310,5
20240514,093000,14717820,17350,17350,17350,17350,58
20240514,092900,13711520,17350,17350,17350,17350,2
20240514,092800,13676820,17350,17350,17350,17350,0
20240514,092700,13676820,17350,17350,17350,17350,0
20240514,092600,13676820,17350,17350,17350,17350,18
20240514,092500,13364520,17350,17350,17350,17350,0
20240514,092400,13364520,17350,17350,17350,17350,0
20240514,092300,13364520,17350,17350,17350,17350,0
20240514,092200,13364520,17350,17350,17350,17350,0
20240514,092100,13364520,17350,17350,17350,17350,32
20240514,092000,12809320,17350,17350,17350,17350,0
20240514,091900,12809320,17350,17350,17350,17350,0
20240514,091800,12809320,17350,17350,17350,17350,4
20240514,091700,12739920,17420,17420,17420,17420,0
20240514,091600,12739920,17420,17420,17420,17420,1
20240514,091500,12722500,17420,17420,17420,17420,0
20240514,091400,12722500,17420,17420,17420,17420,0
20240514,091300,12722500,17420,17420,17420,17420,0
20240514,091200,12722500,17420,17420,17420,17420,0
20240514,091100,12722500,17420,17420,17420,17420,1
20240514,091000,12705080,17420,17420,17420,17420,2
20240514,090900,12670240,17440,17440,17440,17440,0
20240514,090800,12670240,17440,17440,17440,17440,0
20240514,090700,12670240,17440,17440,17440,17440,1
20240514,090600,12652800,17300,17300,17300,17300,0
20240514,090500,12652800,17300,17300,17300,17300,0
20240514,090400,12652800,17300,17300,17300,17300,0
20240514,090300,12652800,17300,17310,17310,17300,723
20240514,090200,138400,17300,17300,17300,17300,0
20240514,090100,138400,17300,17300,17300,17300,0
20240514,090000,138400,17300,17300,17300,17300,8