KissMeData/106190/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,200700,2582314560,13030,13030,13030,13030,16858
20240514,200600,2582314560,13030,13030,13030,13030,0
20240514,200500,2582314560,13030,13030,13030,13030,0
20240514,200400,2582314560,13030,13030,13030,13030,0
20240514,200300,2582314560,13030,13030,13030,13030,0
20240514,200200,2582314560,13030,13030,13030,13030,0
20240514,200100,2582314560,13030,13030,13030,13030,0
20240514,200000,2582314560,13030,13030,13030,13030,0
20240514,195900,2582314560,13030,13030,13030,13030,0
20240514,195800,2582314560,13030,13030,13030,13030,0
20240514,195700,2582314560,13030,13030,13030,13030,0
20240514,195600,2582314560,13030,13030,13030,13030,0
20240514,195500,2582314560,13030,13030,13030,13030,0
20240514,195400,2582314560,13030,13030,13030,13030,0
20240514,195300,2582314560,13030,13030,13030,13030,0
20240514,195200,2582314560,13030,13030,13030,13030,0
20240514,195100,2582314560,13030,13030,13030,13030,0
20240514,195000,2582314560,13030,13030,13030,13030,0
20240514,194900,2582314560,13030,13030,13030,13030,0
20240514,194800,2582314560,13030,13030,13030,13030,0
20240514,194700,2582314560,13030,13030,13030,13030,0
20240514,194600,2582314560,13030,13030,13030,13030,0
20240514,194500,2582314560,13030,13030,13030,13030,0
20240514,194400,2582314560,13030,13030,13030,13030,0
20240514,194300,2582314560,13030,13030,13030,13030,0
20240514,194200,2582314560,13030,13030,13030,13030,0
20240514,194100,2582314560,13030,13030,13030,13030,0
20240514,194000,2582314560,13030,13030,13030,13030,0
20240514,193900,2582314560,13030,13030,13030,13030,0
20240514,193800,2582314560,13030,13030,13030,13030,0
20240514,193700,2582314560,13030,13030,13030,13030,16858
20240514,193600,2582314560,13030,13030,13030,13030,0
20240514,193500,2582314560,13030,13030,13030,13030,0
20240514,193400,2582314560,13030,13030,13030,13030,0
20240514,193300,2582314560,13030,13030,13030,13030,0
20240514,193200,2582314560,13030,13030,13030,13030,0
20240514,193100,2582314560,13030,13030,13030,13030,0
20240514,193000,2582314560,13030,13030,13030,13030,0
20240514,192900,2582314560,13030,13030,13030,13030,0
20240514,192800,2582314560,13030,13030,13030,13030,0
20240514,192700,2582314560,13030,13030,13030,13030,0
20240514,192600,2582314560,13030,13030,13030,13030,0
20240514,192500,2582314560,13030,13030,13030,13030,0
20240514,192400,2582314560,13030,13030,13030,13030,0
20240514,192300,2582314560,13030,13030,13030,13030,0
20240514,192200,2582314560,13030,13030,13030,13030,0
20240514,192100,2582314560,13030,13030,13030,13030,0
20240514,192000,2582314560,13030,13030,13030,13030,0
20240514,191900,2582314560,13030,13030,13030,13030,0
20240514,191800,2582314560,13030,13030,13030,13030,0
20240514,191700,2582314560,13030,13030,13030,13030,0
20240514,191600,2582314560,13030,13030,13030,13030,0
20240514,191500,2582314560,13030,13030,13030,13030,0
20240514,191400,2582314560,13030,13030,13030,13030,0
20240514,191300,2582314560,13030,13030,13030,13030,0
20240514,191200,2582314560,13030,13030,13030,13030,0
20240514,191100,2582314560,13030,13030,13030,13030,0
20240514,191000,2582314560,13030,13030,13030,13030,0
20240514,190900,2582314560,13030,13030,13030,13030,0
20240514,190800,2582314560,13030,13030,13030,13030,0
20240514,190700,2582314560,13030,13030,13030,13030,16858
20240514,190600,2582314560,13030,13030,13030,13030,0
20240514,190500,2582314560,13030,13030,13030,13030,0
20240514,190400,2582314560,13030,13030,13030,13030,0
20240514,190300,2582314560,13030,13030,13030,13030,0
20240514,190200,2582314560,13030,13030,13030,13030,0
20240514,190100,2582314560,13030,13030,13030,13030,0
20240514,190000,2582314560,13030,13030,13030,13030,0
20240514,185900,2582314560,13030,13030,13030,13030,0
20240514,185800,2582314560,13030,13030,13030,13030,0
20240514,185700,2582314560,13030,13030,13030,13030,0
20240514,185600,2582314560,13030,13030,13030,13030,0
20240514,185500,2582314560,13030,13030,13030,13030,0
20240514,185400,2582314560,13030,13030,13030,13030,0
20240514,185300,2582314560,13030,13030,13030,13030,0
20240514,185200,2582314560,13030,13030,13030,13030,0
20240514,185100,2582314560,13030,13030,13030,13030,0
20240514,185000,2582314560,13030,13030,13030,13030,0
20240514,184900,2582314560,13030,13030,13030,13030,0
20240514,184800,2582314560,13030,13030,13030,13030,0
20240514,184700,2582314560,13030,13030,13030,13030,0
20240514,184600,2582314560,13030,13030,13030,13030,0
20240514,184500,2582314560,13030,13030,13030,13030,0
20240514,184400,2582314560,13030,13030,13030,13030,0
20240514,184300,2582314560,13030,13030,13030,13030,0
20240514,184200,2582314560,13030,13030,13030,13030,0
20240514,184100,2582314560,13030,13030,13030,13030,0
20240514,184000,2582314560,13030,13030,13030,13030,0
20240514,183900,2582314560,13030,13030,13030,13030,0
20240514,183800,2582314560,13030,13030,13030,13030,0
20240514,183700,2582314560,13030,13030,13030,13030,16858
20240514,183600,2582314560,13030,13030,13030,13030,0
20240514,183500,2582314560,13030,13030,13030,13030,0
20240514,183400,2582314560,13030,13030,13030,13030,0
20240514,183300,2582314560,13030,13030,13030,13030,0
20240514,183200,2582314560,13030,13030,13030,13030,0
20240514,183100,2582314560,13030,13030,13030,13030,0
20240514,183000,2582314560,13030,13030,13030,13030,0
20240514,182900,2582314560,13030,13030,13030,13030,0
20240514,182800,2582314560,13030,13030,13030,13030,0
20240514,182700,2582314560,13030,13030,13030,13030,0
20240514,182600,2582314560,13030,13030,13030,13030,0
20240514,182500,2582314560,13030,13030,13030,13030,0
20240514,182400,2582314560,13030,13030,13030,13030,0
20240514,182300,2582314560,13030,13030,13030,13030,0
20240514,182200,2582314560,13030,13030,13030,13030,0
20240514,182100,2582314560,13030,13030,13030,13030,0
20240514,182000,2582314560,13030,13030,13030,13030,0
20240514,181900,2582314560,13030,13030,13030,13030,0
20240514,181800,2582314560,13030,13030,13030,13030,0
20240514,181700,2582314560,13030,13030,13030,13030,0
20240514,181600,2582314560,13030,13030,13030,13030,0
20240514,181500,2582314560,13030,13030,13030,13030,0
20240514,181400,2582314560,13030,13030,13030,13030,0
20240514,181300,2582314560,13030,13030,13030,13030,0
20240514,181200,2582314560,13030,13030,13030,13030,0
20240514,181100,2582314560,13030,13030,13030,13030,0
20240514,181000,2582314560,13030,13030,13030,13030,0
20240514,180900,2582314560,13030,13030,13030,13030,0
20240514,180800,2582314560,13030,13030,13030,13030,0
20240514,180700,2582314560,13030,13030,13030,13030,16858
20240514,180600,2582314560,13030,13030,13030,13030,0
20240514,180500,2582314560,13030,13030,13030,13030,0
20240514,180400,2582314560,13030,13030,13030,13030,0
20240514,180300,2582314560,13030,13030,13030,13030,0
20240514,180200,2582314560,13030,13030,13030,13030,0
20240514,180100,2582314560,13030,13030,13030,13030,0
20240514,180000,2582314560,13030,13030,13030,13030,0
20240514,175900,2582314560,13030,13030,13030,13030,0
20240514,175800,2582314560,13030,13030,13030,13030,0
20240514,175700,2582314560,13030,13030,13030,13030,0
20240514,175600,2582314560,13030,13030,13030,13030,0
20240514,175500,2582314560,13030,13030,13030,13030,0
20240514,175400,2582314560,13030,13030,13030,13030,0
20240514,175300,2582314560,13030,13030,13030,13030,0
20240514,175200,2582314560,13030,13030,13030,13030,0
20240514,175100,2582314560,13030,13030,13030,13030,0
20240514,175000,2582314560,13030,13030,13030,13030,0
20240514,174900,2582314560,13030,13030,13030,13030,0
20240514,174800,2582314560,13030,13030,13030,13030,0
20240514,174700,2582314560,13030,13030,13030,13030,0
20240514,174600,2582314560,13030,13030,13030,13030,0
20240514,174500,2582314560,13030,13030,13030,13030,0
20240514,174400,2582314560,13030,13030,13030,13030,0
20240514,174300,2582314560,13030,13030,13030,13030,0
20240514,174200,2582314560,13030,13030,13030,13030,0
20240514,174100,2582314560,13030,13030,13030,13030,0
20240514,174000,2582314560,13030,13030,13030,13030,0
20240514,173900,2582314560,13030,13030,13030,13030,0
20240514,173800,2582314560,13030,13030,13030,13030,0
20240514,173700,2582314560,13030,13030,13030,13030,16858
20240514,173600,2582314560,13030,13030,13030,13030,0
20240514,173500,2582314560,13030,13030,13030,13030,0
20240514,173400,2582314560,13030,13030,13030,13030,0
20240514,173300,2582314560,13030,13030,13030,13030,0
20240514,173200,2582314560,13030,13030,13030,13030,0
20240514,173100,2582314560,13030,13030,13030,13030,0
20240514,173000,2582314560,13030,13030,13030,13030,0
20240514,172900,2582314560,13030,13030,13030,13030,0
20240514,172800,2582314560,13030,13030,13030,13030,0
20240514,172700,2582314560,13030,13030,13030,13030,0
20240514,172600,2582314560,13030,13030,13030,13030,0
20240514,172500,2582314560,13030,13030,13030,13030,0
20240514,172400,2582314560,13030,13030,13030,13030,0
20240514,172300,2582314560,13030,13030,13030,13030,0
20240514,172200,2582314560,13030,13030,13030,13030,0
20240514,172100,2582314560,13030,13030,13030,13030,0
20240514,172000,2582314560,13030,13030,13030,13030,0
20240514,171900,2582314560,13030,13030,13030,13030,0
20240514,171800,2582314560,13030,13030,13030,13030,0
20240514,171700,2582314560,13030,13030,13030,13030,0
20240514,171600,2582314560,13030,13030,13030,13030,0
20240514,171500,2582314560,13030,13030,13030,13030,0
20240514,171400,2582314560,13030,13030,13030,13030,0
20240514,171300,2582314560,13030,13030,13030,13030,0
20240514,171200,2582314560,13030,13030,13030,13030,0
20240514,171100,2582314560,13030,13030,13030,13030,0
20240514,171000,2582314560,13030,13030,13030,13030,0
20240514,170900,2582314560,13030,13030,13030,13030,0
20240514,170800,2582314560,13030,13030,13030,13030,0
20240514,170700,2582314560,13030,13030,13030,13030,16858
20240514,170600,2582314560,13030,13030,13030,13030,0
20240514,170500,2582314560,13030,13030,13030,13030,0
20240514,170400,2582314560,13030,13030,13030,13030,0
20240514,170300,2582314560,13030,13030,13030,13030,0
20240514,170200,2582314560,13030,13030,13030,13030,0
20240514,170100,2582314560,13030,13030,13030,13030,0
20240514,170000,2582314560,13030,13030,13030,13030,0
20240514,165900,2582314560,13030,13030,13030,13030,0
20240514,165800,2582314560,13030,13030,13030,13030,0
20240514,165700,2582314560,13030,13030,13030,13030,0
20240514,165600,2582314560,13030,13030,13030,13030,0
20240514,165500,2582314560,13030,13030,13030,13030,0
20240514,165400,2582314560,13030,13030,13030,13030,0
20240514,165300,2582314560,13030,13030,13030,13030,0
20240514,165200,2582314560,13030,13030,13030,13030,0
20240514,165100,2582314560,13030,13030,13030,13030,0
20240514,165000,2582314560,13030,13030,13030,13030,0
20240514,164900,2582314560,13030,13030,13030,13030,0
20240514,164800,2582314560,13030,13030,13030,13030,0
20240514,164700,2582314560,13030,13030,13030,13030,0
20240514,164600,2582314560,13030,13030,13030,13030,0
20240514,164500,2582314560,13030,13030,13030,13030,0
20240514,164400,2582314560,13030,13030,13030,13030,0
20240514,164300,2582314560,13030,13030,13030,13030,0
20240514,164200,2582314560,13030,13030,13030,13030,0
20240514,164100,2582314560,13030,13030,13030,13030,0
20240514,164000,2582314560,13030,13030,13030,13030,0
20240514,163900,2582314560,13030,13030,13030,13030,0
20240514,163800,2582314560,13030,13030,13030,13030,0
20240514,163700,2582314560,13030,13030,13030,13030,16858
20240514,163600,2582314560,13030,13030,13030,13030,0
20240514,163500,2582314560,13030,13030,13030,13030,0
20240514,163400,2582314560,13030,13030,13030,13030,0
20240514,163300,2582314560,13030,13030,13030,13030,0
20240514,163200,2582314560,13030,13030,13030,13030,0
20240514,163100,2582314560,13030,13030,13030,13030,0
20240514,163000,2582314560,13030,13030,13030,13030,0
20240514,162900,2582314560,13030,13030,13030,13030,0
20240514,162800,2582314560,13030,13030,13030,13030,0
20240514,162700,2582314560,13030,13030,13030,13030,0
20240514,162600,2582314560,13030,13030,13030,13030,0
20240514,162500,2582314560,13030,13030,13030,13030,0
20240514,162400,2582314560,13030,13030,13030,13030,0
20240514,162300,2582314560,13030,13030,13030,13030,0
20240514,162200,2582314560,13030,13030,13030,13030,0
20240514,162100,2582314560,13030,13030,13030,13030,0
20240514,162000,2582314560,13030,13030,13030,13030,0
20240514,161900,2582314560,13030,13030,13030,13030,0
20240514,161800,2582314560,13030,13030,13030,13030,0
20240514,161700,2582314560,13030,13030,13030,13030,0
20240514,161600,2582314560,13030,13030,13030,13030,0
20240514,161500,2582314560,13030,13030,13030,13030,0
20240514,161400,2582314560,13030,13030,13030,13030,0
20240514,161300,2582314560,13030,13030,13030,13030,0
20240514,161200,2582314560,13030,13030,13030,13030,0
20240514,161100,2582314560,13030,13030,13030,13030,0
20240514,161000,2582314560,13030,13030,13030,13030,0
20240514,160900,2582314560,13030,13030,13030,13030,0
20240514,160800,2582314560,13030,13030,13030,13030,0
20240514,160700,2582314560,13030,13030,13030,13030,16858
20240514,160600,2582314560,13030,13030,13030,13030,0
20240514,160500,2582314560,13030,13030,13030,13030,0
20240514,160400,2582314560,13030,13030,13030,13030,0
20240514,160300,2582314560,13030,13030,13030,13030,0
20240514,160200,2582314560,13030,13030,13030,13030,0
20240514,160100,2582314560,13030,13030,13030,13030,0
20240514,160000,2582314560,13030,13030,13030,13030,0
20240514,155900,2582314560,13030,13030,13030,13030,0
20240514,155800,2582314560,13030,13030,13030,13030,0
20240514,155700,2582314560,13030,13030,13030,13030,0
20240514,155600,2582314560,13030,13030,13030,13030,0
20240514,155500,2582314560,13030,13030,13030,13030,0
20240514,155400,2582314560,13030,13030,13030,13030,0
20240514,155300,2582314560,13030,13030,13030,13030,0
20240514,155200,2582314560,13030,13030,13030,13030,0
20240514,155100,2582314560,13030,13030,13030,13030,0
20240514,155000,2582314560,13030,13030,13030,13030,0
20240514,154900,2582314560,13030,13030,13030,13030,0
20240514,154800,2582314560,13030,13030,13030,13030,0
20240514,154700,2582314560,13030,13030,13030,13030,0
20240514,154600,2582314560,13030,13030,13030,13030,0
20240514,154500,2582314560,13030,13030,13030,13030,0
20240514,154400,2582314560,13030,13030,13030,13030,0
20240514,154300,2582314560,13030,13030,13030,13030,0
20240514,154200,2582314560,13030,13030,13030,13030,0
20240514,154100,2582314560,13030,13030,13030,13030,0
20240514,154000,2582314560,13030,13030,13030,13030,0
20240514,153900,2582314560,13030,13030,13030,13030,0
20240514,153800,2582314560,13030,13030,13030,13030,0
20240514,153700,2582314560,13030,13030,13030,13030,16858
20240514,153600,2582314560,13030,13030,13030,13030,0
20240514,153500,2582314560,13030,13030,13030,13030,0
20240514,153400,2582314560,13030,13030,13030,13030,0
20240514,153300,2582314560,13030,13030,13030,13030,0
20240514,153200,2582314560,13030,13030,13030,13030,0
20240514,153100,2582314560,13030,13030,13030,13030,0
20240514,153000,2582314560,13030,13030,13030,13030,16858
20240514,152900,2362654820,12980,12980,12980,12980,0
20240514,152800,2362654820,12980,12980,12980,12980,0
20240514,152700,2362654820,12980,12980,12980,12980,0
20240514,152600,2362654820,12980,12980,12980,12980,0
20240514,152500,2362654820,12980,12980,12980,12980,0
20240514,152400,2362654820,12980,12980,12980,12980,0
20240514,152300,2362654820,12980,12980,12980,12980,0
20240514,152200,2362654820,12980,12980,12980,12980,0
20240514,152100,2362654820,12980,12980,12980,12980,0
20240514,152000,2362654820,12980,12980,12980,12980,0
20240514,151900,2362654820,12980,12960,12980,12950,4699
20240514,151800,2301721870,12960,12920,12970,12920,4810
20240514,151700,2239358090,12930,12900,12930,12860,2747
20240514,151600,2203949520,12900,12900,12900,12850,356
20240514,151500,2199372400,12900,12930,12930,12900,1119
20240514,151400,2184915260,12920,12940,12970,12920,2161
20240514,151300,2156912900,12960,12960,12960,12960,564
20240514,151200,2149603460,12960,12940,12960,12940,4389
20240514,151100,2092748020,12950,12890,12950,12850,7070
20240514,151000,2001421680,12830,12830,12890,12810,10813
20240514,150900,1862330210,12820,12830,12830,12820,1252
20240514,150800,1846273490,12830,12830,12830,12820,507
20240514,150700,1839768880,12830,12880,12880,12810,3482
20240514,150600,1794923350,12790,12840,12880,12780,1348
20240514,150500,1777606900,12850,12850,12850,12850,2353
20240514,150400,1747370850,12850,12780,12850,12780,3525
20240514,150300,1702154210,12780,12790,12790,12780,838
20240514,150200,1691440880,12820,12820,12820,12820,1782
20240514,150100,1668595640,12790,12780,12830,12770,638
20240514,150000,1660441370,12790,12780,12840,12780,2645
20240514,145900,1626528620,12780,12820,12830,12780,1736
20240514,145800,1604258540,12830,12810,12840,12810,2508
20240514,145700,1572062560,12830,12760,12830,12640,3214
20240514,145600,1531045220,12800,12690,12800,12580,5055
20240514,145500,1466623850,12690,12670,12690,12670,733
20240514,145400,1457325600,12670,12690,12690,12670,530
20240514,145300,1450602270,12690,12740,12740,12680,2554
20240514,145200,1418157550,12690,12720,12760,12680,3411
20240514,145100,1374689190,12720,12680,12740,12670,4517
20240514,145000,1317268310,12730,12610,12730,12610,4117
20240514,144900,1265143200,12600,12560,12600,12560,2921
20240514,144800,1228364440,12550,12550,12560,12550,1817
20240514,144700,1205551160,12560,12590,12590,12560,20
20240514,144600,1205299660,12590,12590,12590,12590,8
20240514,144500,1205198940,12550,12580,12590,12550,2326
20240514,144400,1175919880,12570,12520,12570,12480,4033
20240514,144300,1125346930,12510,12450,12510,12440,3784
20240514,144200,1078085200,12450,12500,12500,12440,2010
20240514,144100,1053005170,12490,12490,12490,12490,305
20240514,144000,1049195720,12480,12470,12480,12470,110
20240514,143900,1047823920,12470,12470,12470,12470,10
20240514,143800,1047699220,12470,12450,12490,12450,234
20240514,143700,1044780820,12470,12440,12470,12440,81
20240514,143600,1043771660,12430,12430,12430,12430,23
20240514,143500,1043485770,12410,12410,12410,12410,100
20240514,143400,1042244770,12360,12350,12410,12310,1129
20240514,143300,1028268270,12300,12410,12410,12290,2239
20240514,143200,1000650100,12400,12480,12480,12400,42
20240514,143100,1000129140,12500,12490,12500,12450,623
20240514,143000,992343660,12510,12510,12520,12470,2381
20240514,142900,962537100,12500,12460,12500,12410,3478
20240514,142800,919230800,12450,12460,12510,12450,2307
20240514,142700,890412170,12440,12490,12520,12440,1789
20240514,142600,868135720,12490,12500,12540,12490,3560
20240514,142500,823583300,12500,12340,12500,12290,17535
20240514,142400,605999080,12340,12280,12340,12280,437
20240514,142300,600607370,12220,12250,12350,12220,5862
20240514,142200,528464580,12250,12250,12250,12250,10
20240514,142100,528342080,12250,12250,12250,12250,277
20240514,142000,524948830,12250,12220,12250,12220,301
20240514,141900,521261610,12270,12270,12270,12270,10
20240514,141800,521138910,12270,12240,12270,12240,160
20240514,141700,519177240,12240,12230,12240,12230,510
20240514,141600,512939850,12230,12230,12230,12230,10
20240514,141500,512817550,12220,12220,12220,12220,180
20240514,141400,510617950,12210,12210,12210,12210,10
20240514,141300,510495850,12200,12200,12200,12200,100
20240514,141200,509275850,12190,12220,12220,12150,736
20240514,141100,500322620,12270,12270,12270,12270,128
20240514,141000,498752060,12270,12260,12270,12210,110
20240514,140900,497402620,12260,12260,12260,12260,10
20240514,140800,497280020,12270,12270,12270,12270,18
20240514,140700,497059160,12270,12220,12290,12150,2017
20240514,140600,472438100,12140,12090,12240,12000,6556
20240514,140500,392874430,12090,12070,12090,12030,1472
20240514,140400,375084770,12070,12070,12070,12070,10
20240514,140300,374964070,12060,12070,12070,12060,12
20240514,140200,374819250,12070,12070,12070,12070,11
20240514,140100,374686480,12070,12070,12070,12070,19
20240514,140000,374457150,12070,12070,12070,12070,10
20240514,135900,374336450,12060,12050,12060,12050,80
20240514,135800,373372350,12050,12050,12050,12050,12
20240514,135700,373227750,12050,12050,12050,12050,10
20240514,135600,373107250,12050,12050,12050,12050,10
20240514,135500,372986750,12050,12050,12050,12050,15
20240514,135400,372806000,12050,12050,12050,12050,10
20240514,135300,372685500,12050,12050,12050,12050,10
20240514,135200,372565000,12050,12050,12050,12050,10
20240514,135100,372444500,12050,12050,12050,12050,10
20240514,135000,372324000,12050,12040,12050,12040,16
20240514,134900,372131260,12050,12050,12050,12050,10
20240514,134800,372010760,12050,12040,12050,12040,60
20240514,134700,371288160,12030,12030,12030,12030,0
20240514,134600,371288160,12030,12030,12030,12030,0
20240514,134500,371288160,12030,12030,12030,12030,0
20240514,134400,371288160,12030,12030,12030,12030,2
20240514,134300,371264100,12020,12020,12020,12020,29
20240514,134200,370915520,12010,12010,12010,12010,10
20240514,134100,370795420,12050,12050,12050,12050,10
20240514,134000,370674920,12050,12050,12050,12050,10
20240514,133900,370554420,12040,12040,12040,12040,159
20240514,133800,368640060,12000,12010,12010,12000,131
20240514,133700,367067760,12000,12000,12000,12000,0
20240514,133600,367067760,12000,12000,12000,12000,0
20240514,133500,367067760,12000,12010,12010,12000,1964
20240514,133400,343499170,12000,12000,12000,12000,0
20240514,133300,343499170,12000,12000,12000,12000,0
20240514,133200,343499170,12000,12000,12000,12000,0
20240514,133100,343499170,12000,12000,12000,12000,4
20240514,133000,343451170,11990,12000,12000,11990,17
20240514,132900,343247240,12010,12010,12010,12010,12
20240514,132800,343103120,12000,12000,12000,12000,8
20240514,132700,343007120,12000,12000,12000,12000,540
20240514,132600,336527120,12000,12010,12010,12000,207
20240514,132500,334042920,12000,12000,12000,12000,0
20240514,132400,334042920,12000,12000,12030,11980,385
20240514,132300,329422300,12000,12000,12000,12000,10
20240514,132200,329302300,11990,11990,11990,11990,4
20240514,132100,329254340,11980,11980,11980,11980,19
20240514,132000,329026720,11960,11960,11960,11960,0
20240514,131900,329026720,11960,11960,11960,11960,0
20240514,131800,329026720,11960,11960,11960,11960,43
20240514,131700,328512440,11960,12010,12010,11960,234
20240514,131600,325712150,12010,12020,12020,11950,234
20240514,131500,322913110,12060,12060,12060,12060,0
20240514,131400,322913110,12060,12060,12060,12060,0
20240514,131300,322913110,12060,12060,12060,12060,0
20240514,131200,322913110,12060,12060,12060,12060,0
20240514,131100,322913110,12060,12060,12060,12040,18
20240514,131000,322696230,12020,12020,12020,12020,3
20240514,130900,322660170,11960,11960,11960,11960,0
20240514,130800,322660170,11960,11970,11970,11960,25
20240514,130700,322361110,11970,12020,12020,11970,5
20240514,130600,322301210,12060,12060,12060,12060,0
20240514,130500,322301210,12060,12060,12060,12060,5
20240514,130400,322240910,12020,12000,12020,12000,9
20240514,130300,322132830,12010,12010,12010,12010,5
20240514,130200,322072780,12000,12000,12000,12000,735
20240514,130100,313252780,12000,12000,12000,12000,23
20240514,130000,312976780,11960,11960,11960,11960,1
20240514,125900,312964820,11950,11950,11950,11950,0
20240514,125800,312964820,11950,11950,11950,11950,25
20240514,125700,312666070,12000,12050,12050,12000,776
20240514,125600,303345880,12070,12070,12070,12070,35
20240514,125500,302923430,12070,12070,12070,12070,10
20240514,125400,302802730,12070,12070,12070,12070,20
20240514,125300,302561330,12070,12070,12070,12070,10
20240514,125200,302440630,12070,12070,12070,12070,44
20240514,125100,301909550,12070,12070,12070,12070,10
20240514,125000,301788850,12070,12070,12070,12070,17
20240514,124900,301583660,12080,12070,12080,12070,13
20240514,124800,301426650,12090,12100,12100,12090,112
20240514,124700,300072550,12080,12080,12080,12080,0
20240514,124600,300072550,12080,12080,12080,12080,0
20240514,124500,300072550,12080,12080,12080,12080,0
20240514,124400,300072550,12080,12080,12080,12080,0
20240514,124300,300072550,12080,12080,12080,12080,0
20240514,124200,300072550,12080,12080,12080,12080,0
20240514,124100,300072550,12080,12080,12080,12080,0
20240514,124000,300072550,12080,12080,12080,12080,0
20240514,123900,300072550,12080,12080,12080,12080,0
20240514,123800,300072550,12080,12080,12080,12080,0
20240514,123700,300072550,12080,12080,12080,12080,9
20240514,123600,299963830,12090,12090,12090,12090,60
20240514,123500,299238430,12080,12080,12080,12080,0
20240514,123400,299238430,12080,12080,12080,12080,0
20240514,123300,299238430,12080,12080,12080,12080,0
20240514,123200,299238430,12080,12080,12080,12080,0
20240514,123100,299238430,12080,12050,12080,12050,6
20240514,123000,299166040,12080,12090,12090,12080,22
20240514,122900,298900270,12130,12130,12130,12130,10
20240514,122800,298778970,12130,12130,12130,12130,10
20240514,122700,298657670,12130,12130,12130,12130,10
20240514,122600,298536370,12130,12130,12130,12130,10
20240514,122500,298415070,12130,12130,12130,12130,10
20240514,122400,298293770,12120,12120,12120,12120,10
20240514,122300,298172570,12110,12110,12110,12110,10
20240514,122200,298051470,12100,12100,12100,12100,10
20240514,122100,297930470,12090,12090,12090,12090,10
20240514,122000,297809570,12080,12130,12130,12080,12
20240514,121900,297664110,12130,12130,12130,12130,10
20240514,121800,297542810,12130,12080,12130,12080,10
20240514,121700,297421560,12130,12130,12130,12130,10
20240514,121600,297300260,12130,12120,12130,12120,10
20240514,121500,297179050,12120,12060,12120,12060,10
20240514,121400,297057970,12110,12080,12130,12080,14
20240514,121300,296888400,12030,12080,12130,12030,121
20240514,121200,295422610,12020,12020,12020,12020,0
20240514,121100,295422610,12020,12020,12020,12020,10
20240514,121000,295302410,12010,12010,12010,12010,0
20240514,120900,295302410,12010,12010,12010,12010,0
20240514,120800,295302410,12010,12010,12010,12010,0
20240514,120700,295302410,12010,12060,12060,12010,171
20240514,120600,293246060,12130,12130,12130,12130,10
20240514,120500,293124760,12130,12080,12130,12080,10
20240514,120400,293003510,12130,12080,12130,12080,10
20240514,120300,292882260,12130,12070,12130,12070,129
20240514,120200,291322830,12070,12070,12070,12070,10
20240514,120100,291202130,12060,12060,12060,12060,0
20240514,120000,291202130,12060,12090,12090,12060,25
20240514,115900,290900540,12050,12050,12050,12050,0
20240514,115800,290900540,12050,12050,12050,12050,0
20240514,115700,290900540,12050,12050,12050,12050,0
20240514,115600,290900540,12050,12120,12120,12050,88
20240514,115500,289838910,12130,12130,12130,12130,52
20240514,115400,289208150,12130,12080,12130,12080,10
20240514,115300,289086900,12130,12060,12130,12060,38
20240514,115200,288628470,12060,12100,12100,12060,85
20240514,115100,287601480,12090,12090,12090,12090,0
20240514,115000,287601480,12090,12090,12090,12090,24
20240514,114900,287311320,12110,12100,12110,12100,10
20240514,114800,287190300,12100,12100,12100,12100,17
20240514,114700,286984600,12090,12090,12090,12090,3
20240514,114600,286948330,12090,12090,12090,12090,10
20240514,114500,286827430,12090,12120,12130,12090,333
20240514,114400,282788960,12120,12120,12120,12120,2
20240514,114300,282764720,12070,12070,12070,12070,0
20240514,114200,282764720,12070,12070,12070,12070,0
20240514,114100,282764720,12070,12070,12070,12070,0
20240514,114000,282764720,12070,12110,12110,12070,71
20240514,113900,281906170,12100,12130,12130,12100,296
20240514,113800,278324270,12120,12110,12120,12110,14
20240514,113700,278154630,12130,12130,12130,12130,10
20240514,113600,278033330,12120,12120,12120,12120,61
20240514,113500,277294010,12110,12110,12110,12110,0
20240514,113400,277294010,12110,12110,12110,12110,0
20240514,113300,277294010,12110,12110,12110,12110,0
20240514,113200,277294010,12110,12110,12110,12110,0
20240514,113100,277294010,12110,12110,12110,12110,0
20240514,113000,277294010,12110,12110,12110,12110,6
20240514,112900,277221350,12100,12110,12110,12100,221
20240514,112800,274547050,12100,12100,12100,12100,0
20240514,112700,274547050,12100,12150,12200,12100,183
20240514,112600,272331760,12200,12150,12200,12150,10
20240514,112500,272209860,12200,12150,12200,12150,10
20240514,112400,272088060,12200,12150,12200,12150,10
20240514,112300,271966210,12200,12200,12200,12200,10
20240514,112200,271844210,12200,12190,12200,12190,150
20240514,112100,270015610,12190,12190,12190,12190,10
20240514,112000,269893710,12190,12130,12190,12130,10
20240514,111900,269772020,12180,12130,12180,12130,10
20240514,111800,269650420,12180,12180,12180,12180,10
20240514,111700,269528620,12180,12180,12180,12180,10
20240514,111600,269406820,12180,12130,12180,12130,10
20240514,111500,269285220,12180,12180,12180,12180,10
20240514,111400,269163420,12180,12130,12180,12130,10
20240514,111300,269041670,12180,12150,12180,12150,10
20240514,111200,268920080,12200,12200,12200,12200,10
20240514,111100,268798080,12190,12190,12190,12190,10
20240514,111000,268676180,12190,12190,12190,12190,10
20240514,110900,268554280,12180,12180,12180,12180,10
20240514,110800,268432480,12170,12130,12170,12130,10
20240514,110700,268310820,12160,12160,12160,12160,10
20240514,110600,268189220,12150,12140,12150,12140,10
20240514,110500,268067760,12140,12140,12140,12140,10
20240514,110400,267946360,12130,12120,12130,12120,10
20240514,110300,267825090,12120,12120,12120,12120,0
20240514,110200,267825090,12120,12120,12120,12120,0
20240514,110100,267825090,12120,12120,12120,12120,0
20240514,110000,267825090,12120,12120,12120,12120,10
20240514,105900,267703890,12110,12110,12110,12110,0
20240514,105800,267703890,12110,12100,12110,12100,65
20240514,105700,266917290,12110,12110,12110,12110,13
20240514,105600,266759860,12110,12120,12120,12100,65
20240514,105500,265972180,12120,12120,12120,12100,215
20240514,105400,263368500,12120,12120,12120,12120,15
20240514,105300,263186700,12120,12120,12120,12120,10
20240514,105200,263065500,12120,12120,12120,12120,13
20240514,105100,262907940,12120,12120,12120,12120,20
20240514,105000,262665540,12110,12130,12130,12110,100
20240514,104900,261454310,12120,12140,12140,12120,100
20240514,104800,260241300,12140,12140,12140,12140,20
20240514,104700,259998500,12130,12130,12130,12130,0
20240514,104600,259998500,12130,12130,12130,12130,0
20240514,104500,259998500,12130,12130,12130,12130,0
20240514,104400,259998500,12130,12140,12140,12130,27
20240514,104300,259670900,12120,12120,12120,12120,0
20240514,104200,259670900,12120,12210,12280,12120,200
20240514,104100,257231030,12200,12250,12250,12200,606
20240514,104000,249830140,12240,12240,12240,12240,0
20240514,103900,249830140,12240,12240,12240,12240,0
20240514,103800,249830140,12240,12240,12290,12240,15
20240514,103700,249646440,12220,12220,12220,12220,0
20240514,103600,249646440,12220,12220,12220,12220,0
20240514,103500,249646440,12220,12220,12220,12220,0
20240514,103400,249646440,12220,12220,12220,12220,11
20240514,103300,249512020,12200,12210,12210,12200,100
20240514,103200,248291920,12200,12200,12200,12200,65
20240514,103100,247498920,12200,12190,12200,12190,160
20240514,103000,245547330,12190,12190,12190,12190,19
20240514,102900,245315720,12190,12190,12190,12190,10
20240514,102800,245193820,12190,12190,12190,12190,10
20240514,102700,245071920,12190,12190,12190,12190,10
20240514,102600,244950020,12190,12180,12190,12180,15
20240514,102500,244767220,12190,12190,12190,12190,17
20240514,102400,244559990,12190,12190,12190,12190,10
20240514,102300,244438090,12190,12180,12190,12180,13
20240514,102200,244279650,12190,12200,12200,12190,187
20240514,102100,241999720,12190,12190,12190,12190,0
20240514,102000,241999720,12190,12190,12190,12190,0
20240514,101900,241999720,12190,12190,12190,12190,11
20240514,101800,241865630,12190,12200,12200,12190,139
20240514,101700,240169920,12190,12300,12300,12190,467
20240514,101600,234444210,12290,12320,12320,12290,617
20240514,101500,226848660,12310,12310,12310,12310,570
20240514,101400,219831960,12330,12330,12330,12330,10
20240514,101300,219708660,12330,12330,12330,12330,510
20240514,101200,213420360,12330,12320,12330,12320,20
20240514,101100,213173860,12310,12330,12330,12310,303
20240514,101000,209442630,12330,12350,12350,12330,13
20240514,100900,209282140,12350,12360,12360,12350,110
20240514,100800,207923540,12360,12360,12360,12360,10
20240514,100700,207799940,12370,12350,12370,12350,540
20240514,100600,201123520,12320,12310,12320,12310,7
20240514,100500,201037290,12310,12310,12320,12310,357
20240514,100400,196642520,12320,12320,12320,12320,130
20240514,100300,195040920,12310,12310,12310,12310,0
20240514,100200,195040920,12310,12350,12350,12310,1009
20240514,100100,182613160,12350,12350,12350,12350,63
20240514,100000,181835110,12340,12340,12340,12340,38
20240514,095900,181366190,12300,12300,12300,12300,0
20240514,095800,181366190,12300,12300,12300,12300,0
20240514,095700,181366190,12300,12300,12300,12300,217
20240514,095600,178697090,12340,12330,12340,12330,21
20240514,095500,178438050,12330,12330,12330,12330,140
20240514,095400,176711850,12280,12330,12330,12280,13
20240514,095300,176552010,12320,12350,12350,12300,12
20240514,095200,176403890,12370,12320,12370,12290,873
20240514,095100,165664030,12380,12380,12380,12380,10
20240514,095000,165540230,12380,12330,12380,12330,10
20240514,094900,165416480,12380,12380,12380,12380,10
20240514,094800,165292680,12390,12380,12390,12380,1121
20240514,094700,151404030,12370,12290,12370,12290,1012
20240514,094600,138885670,12320,12370,12370,12320,200
20240514,094500,136417170,12370,12370,12370,12370,10
20240514,094400,136293470,12370,12340,12370,12340,439
20240514,094300,130865200,12340,12260,12340,12260,2084
20240514,094200,105188590,12280,12240,12280,12240,210
20240514,094100,102612030,12240,12200,12240,12200,16
20240514,094000,102416350,12200,12200,12200,12200,25
20240514,093900,102111350,12200,12180,12200,12180,9
20240514,093800,102001690,12170,12130,12170,12130,108
20240514,093700,100687850,12130,12110,12130,12110,93
20240514,093600,99560790,12120,12120,12120,12120,20
20240514,093500,99318390,12110,12110,12110,12110,0
20240514,093400,99318390,12110,12200,12200,12110,3397
20240514,093300,58161270,12200,12150,12200,12150,284
20240514,093200,54696520,12120,12060,12120,12060,505
20240514,093100,48581090,12090,12090,12090,12090,140
20240514,093000,46888490,12020,12020,12020,12020,0
20240514,092900,46888490,12020,12020,12020,12020,10
20240514,092800,46768290,12070,12090,12090,12070,194
20240514,092700,44426310,12080,12090,12090,12080,4
20240514,092600,44377970,12110,12110,12110,12110,10
20240514,092500,44256870,12110,12110,12110,12110,10
20240514,092400,44135770,12100,12100,12100,12100,11
20240514,092300,44002670,12090,12090,12090,12090,10
20240514,092200,43881770,12080,12080,12080,12080,10
20240514,092100,43760970,12070,12070,12070,12070,25
20240514,092000,43459220,12060,12060,12060,12060,3
20240514,091900,43423040,12060,12060,12060,12060,10
20240514,091800,43302440,12110,12110,12110,12110,10
20240514,091700,43181340,12110,12110,12110,12110,10
20240514,091600,43060240,12110,12110,12110,12060,30
20240514,091500,42696990,12100,12100,12100,12040,258
20240514,091400,39575870,12090,12080,12090,12080,100
20240514,091300,38366930,12010,12010,12010,12010,0
20240514,091200,38366930,12010,12060,12070,12010,35
20240514,091100,37946000,12060,12050,12060,12050,210
20240514,091000,35413610,12050,12000,12050,12000,516
20240514,090900,29196210,12000,11950,12000,11950,510
20240514,090800,23077460,11940,11940,11940,11940,9
20240514,090700,22970000,11930,11940,11940,11930,371
20240514,090600,18542750,11940,11960,11960,11940,555
20240514,090500,11912300,11950,11950,11950,11950,0
20240514,090400,11912300,11950,11960,11960,11950,120
20240514,090300,10478090,11950,11950,11950,11950,0
20240514,090200,10478090,11950,12000,12000,11950,318
20240514,090100,6662140,11940,12010,12010,11940,355
20240514,090000,2400000,12000,12000,12000,12000,200