KissMeData/186230/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,202700,2630638540,12430,12430,12430,12430,2927
20240514,202600,2630638540,12430,12430,12430,12430,0
20240514,202500,2630638540,12430,12430,12430,12430,0
20240514,202400,2630638540,12430,12430,12430,12430,0
20240514,202300,2630638540,12430,12430,12430,12430,0
20240514,202200,2630638540,12430,12430,12430,12430,0
20240514,202100,2630638540,12430,12430,12430,12430,0
20240514,202000,2630638540,12430,12430,12430,12430,0
20240514,201900,2630638540,12430,12430,12430,12430,0
20240514,201800,2630638540,12430,12430,12430,12430,0
20240514,201700,2630638540,12430,12430,12430,12430,0
20240514,201600,2630638540,12430,12430,12430,12430,0
20240514,201500,2630638540,12430,12430,12430,12430,0
20240514,201400,2630638540,12430,12430,12430,12430,0
20240514,201300,2630638540,12430,12430,12430,12430,0
20240514,201200,2630638540,12430,12430,12430,12430,0
20240514,201100,2630638540,12430,12430,12430,12430,0
20240514,201000,2630638540,12430,12430,12430,12430,0
20240514,200900,2630638540,12430,12430,12430,12430,0
20240514,200800,2630638540,12430,12430,12430,12430,0
20240514,200700,2630638540,12430,12430,12430,12430,0
20240514,200600,2630638540,12430,12430,12430,12430,0
20240514,200500,2630638540,12430,12430,12430,12430,0
20240514,200400,2630638540,12430,12430,12430,12430,0
20240514,200300,2630638540,12430,12430,12430,12430,0
20240514,200200,2630638540,12430,12430,12430,12430,0
20240514,200100,2630638540,12430,12430,12430,12430,0
20240514,200000,2630638540,12430,12430,12430,12430,0
20240514,195900,2630638540,12430,12430,12430,12430,0
20240514,195800,2630638540,12430,12430,12430,12430,0
20240514,195700,2630638540,12430,12430,12430,12430,2927
20240514,195600,2630638540,12430,12430,12430,12430,0
20240514,195500,2630638540,12430,12430,12430,12430,0
20240514,195400,2630638540,12430,12430,12430,12430,0
20240514,195300,2630638540,12430,12430,12430,12430,0
20240514,195200,2630638540,12430,12430,12430,12430,0
20240514,195100,2630638540,12430,12430,12430,12430,0
20240514,195000,2630638540,12430,12430,12430,12430,0
20240514,194900,2630638540,12430,12430,12430,12430,0
20240514,194800,2630638540,12430,12430,12430,12430,0
20240514,194700,2630638540,12430,12430,12430,12430,0
20240514,194600,2630638540,12430,12430,12430,12430,0
20240514,194500,2630638540,12430,12430,12430,12430,0
20240514,194400,2630638540,12430,12430,12430,12430,0
20240514,194300,2630638540,12430,12430,12430,12430,0
20240514,194200,2630638540,12430,12430,12430,12430,0
20240514,194100,2630638540,12430,12430,12430,12430,0
20240514,194000,2630638540,12430,12430,12430,12430,0
20240514,193900,2630638540,12430,12430,12430,12430,0
20240514,193800,2630638540,12430,12430,12430,12430,0
20240514,193700,2630638540,12430,12430,12430,12430,0
20240514,193600,2630638540,12430,12430,12430,12430,0
20240514,193500,2630638540,12430,12430,12430,12430,0
20240514,193400,2630638540,12430,12430,12430,12430,0
20240514,193300,2630638540,12430,12430,12430,12430,0
20240514,193200,2630638540,12430,12430,12430,12430,0
20240514,193100,2630638540,12430,12430,12430,12430,0
20240514,193000,2630638540,12430,12430,12430,12430,0
20240514,192900,2630638540,12430,12430,12430,12430,0
20240514,192800,2630638540,12430,12430,12430,12430,0
20240514,192700,2630638540,12430,12430,12430,12430,2927
20240514,192600,2630638540,12430,12430,12430,12430,0
20240514,192500,2630638540,12430,12430,12430,12430,0
20240514,192400,2630638540,12430,12430,12430,12430,0
20240514,192300,2630638540,12430,12430,12430,12430,0
20240514,192200,2630638540,12430,12430,12430,12430,0
20240514,192100,2630638540,12430,12430,12430,12430,0
20240514,192000,2630638540,12430,12430,12430,12430,0
20240514,191900,2630638540,12430,12430,12430,12430,0
20240514,191800,2630638540,12430,12430,12430,12430,0
20240514,191700,2630638540,12430,12430,12430,12430,0
20240514,191600,2630638540,12430,12430,12430,12430,0
20240514,191500,2630638540,12430,12430,12430,12430,0
20240514,191400,2630638540,12430,12430,12430,12430,0
20240514,191300,2630638540,12430,12430,12430,12430,0
20240514,191200,2630638540,12430,12430,12430,12430,0
20240514,191100,2630638540,12430,12430,12430,12430,0
20240514,191000,2630638540,12430,12430,12430,12430,0
20240514,190900,2630638540,12430,12430,12430,12430,0
20240514,190800,2630638540,12430,12430,12430,12430,0
20240514,190700,2630638540,12430,12430,12430,12430,0
20240514,190600,2630638540,12430,12430,12430,12430,0
20240514,190500,2630638540,12430,12430,12430,12430,0
20240514,190400,2630638540,12430,12430,12430,12430,0
20240514,190300,2630638540,12430,12430,12430,12430,0
20240514,190200,2630638540,12430,12430,12430,12430,0
20240514,190100,2630638540,12430,12430,12430,12430,0
20240514,190000,2630638540,12430,12430,12430,12430,0
20240514,185900,2630638540,12430,12430,12430,12430,0
20240514,185800,2630638540,12430,12430,12430,12430,0
20240514,185700,2630638540,12430,12430,12430,12430,2927
20240514,185600,2630638540,12430,12430,12430,12430,0
20240514,185500,2630638540,12430,12430,12430,12430,0
20240514,185400,2630638540,12430,12430,12430,12430,0
20240514,185300,2630638540,12430,12430,12430,12430,0
20240514,185200,2630638540,12430,12430,12430,12430,0
20240514,185100,2630638540,12430,12430,12430,12430,0
20240514,185000,2630638540,12430,12430,12430,12430,0
20240514,184900,2630638540,12430,12430,12430,12430,0
20240514,184800,2630638540,12430,12430,12430,12430,0
20240514,184700,2630638540,12430,12430,12430,12430,0
20240514,184600,2630638540,12430,12430,12430,12430,0
20240514,184500,2630638540,12430,12430,12430,12430,0
20240514,184400,2630638540,12430,12430,12430,12430,0
20240514,184300,2630638540,12430,12430,12430,12430,0
20240514,184200,2630638540,12430,12430,12430,12430,0
20240514,184100,2630638540,12430,12430,12430,12430,0
20240514,184000,2630638540,12430,12430,12430,12430,0
20240514,183900,2630638540,12430,12430,12430,12430,0
20240514,183800,2630638540,12430,12430,12430,12430,0
20240514,183700,2630638540,12430,12430,12430,12430,0
20240514,183600,2630638540,12430,12430,12430,12430,0
20240514,183500,2630638540,12430,12430,12430,12430,0
20240514,183400,2630638540,12430,12430,12430,12430,0
20240514,183300,2630638540,12430,12430,12430,12430,0
20240514,183200,2630638540,12430,12430,12430,12430,0
20240514,183100,2630638540,12430,12430,12430,12430,0
20240514,183000,2630638540,12430,12430,12430,12430,0
20240514,182900,2630638540,12430,12430,12430,12430,0
20240514,182800,2630638540,12430,12430,12430,12430,0
20240514,182700,2630638540,12430,12430,12430,12430,2927
20240514,182600,2630638540,12430,12430,12430,12430,0
20240514,182500,2630638540,12430,12430,12430,12430,0
20240514,182400,2630638540,12430,12430,12430,12430,0
20240514,182300,2630638540,12430,12430,12430,12430,0
20240514,182200,2630638540,12430,12430,12430,12430,0
20240514,182100,2630638540,12430,12430,12430,12430,0
20240514,182000,2630638540,12430,12430,12430,12430,0
20240514,181900,2630638540,12430,12430,12430,12430,0
20240514,181800,2630638540,12430,12430,12430,12430,0
20240514,181700,2630638540,12430,12430,12430,12430,0
20240514,181600,2630638540,12430,12430,12430,12430,0
20240514,181500,2630638540,12430,12430,12430,12430,0
20240514,181400,2630638540,12430,12430,12430,12430,0
20240514,181300,2630638540,12430,12430,12430,12430,0
20240514,181200,2630638540,12430,12430,12430,12430,0
20240514,181100,2630638540,12430,12430,12430,12430,0
20240514,181000,2630638540,12430,12430,12430,12430,0
20240514,180900,2630638540,12430,12430,12430,12430,0
20240514,180800,2630638540,12430,12430,12430,12430,0
20240514,180700,2630638540,12430,12430,12430,12430,0
20240514,180600,2630638540,12430,12430,12430,12430,0
20240514,180500,2630638540,12430,12430,12430,12430,0
20240514,180400,2630638540,12430,12430,12430,12430,0
20240514,180300,2630638540,12430,12430,12430,12430,0
20240514,180200,2630638540,12430,12430,12430,12430,0
20240514,180100,2630638540,12430,12430,12430,12430,0
20240514,180000,2630638540,12430,12430,12430,12430,0
20240514,175900,2630638540,12430,12430,12430,12430,0
20240514,175800,2630638540,12430,12430,12430,12430,0
20240514,175700,2630638540,12430,12430,12430,12430,2927
20240514,175600,2630638540,12430,12430,12430,12430,0
20240514,175500,2630638540,12430,12430,12430,12430,0
20240514,175400,2630638540,12430,12430,12430,12430,0
20240514,175300,2630638540,12430,12430,12430,12430,0
20240514,175200,2630638540,12430,12430,12430,12430,0
20240514,175100,2630638540,12430,12430,12430,12430,0
20240514,175000,2630638540,12430,12430,12430,12430,0
20240514,174900,2630638540,12430,12430,12430,12430,0
20240514,174800,2630638540,12430,12430,12430,12430,0
20240514,174700,2630638540,12430,12430,12430,12430,0
20240514,174600,2630638540,12430,12430,12430,12430,0
20240514,174500,2630638540,12430,12430,12430,12430,0
20240514,174400,2630638540,12430,12430,12430,12430,0
20240514,174300,2630638540,12430,12430,12430,12430,0
20240514,174200,2630638540,12430,12430,12430,12430,0
20240514,174100,2630638540,12430,12430,12430,12430,0
20240514,174000,2630638540,12430,12430,12430,12430,0
20240514,173900,2630638540,12430,12430,12430,12430,0
20240514,173800,2630638540,12430,12430,12430,12430,0
20240514,173700,2630638540,12430,12430,12430,12430,0
20240514,173600,2630638540,12430,12430,12430,12430,0
20240514,173500,2630638540,12430,12430,12430,12430,0
20240514,173400,2630638540,12430,12430,12430,12430,0
20240514,173300,2630638540,12430,12430,12430,12430,0
20240514,173200,2630638540,12430,12430,12430,12430,0
20240514,173100,2630638540,12430,12430,12430,12430,0
20240514,173000,2630638540,12430,12430,12430,12430,0
20240514,172900,2630638540,12430,12430,12430,12430,0
20240514,172800,2630638540,12430,12430,12430,12430,0
20240514,172700,2630638540,12430,12430,12430,12430,2927
20240514,172600,2630638540,12430,12430,12430,12430,0
20240514,172500,2630638540,12430,12430,12430,12430,0
20240514,172400,2630638540,12430,12430,12430,12430,0
20240514,172300,2630638540,12430,12430,12430,12430,0
20240514,172200,2630638540,12430,12430,12430,12430,0
20240514,172100,2630638540,12430,12430,12430,12430,0
20240514,172000,2630638540,12430,12430,12430,12430,0
20240514,171900,2630638540,12430,12430,12430,12430,0
20240514,171800,2630638540,12430,12430,12430,12430,0
20240514,171700,2630638540,12430,12430,12430,12430,0
20240514,171600,2630638540,12430,12430,12430,12430,0
20240514,171500,2630638540,12430,12430,12430,12430,0
20240514,171400,2630638540,12430,12430,12430,12430,0
20240514,171300,2630638540,12430,12430,12430,12430,0
20240514,171200,2630638540,12430,12430,12430,12430,0
20240514,171100,2630638540,12430,12430,12430,12430,0
20240514,171000,2630638540,12430,12430,12430,12430,0
20240514,170900,2630638540,12430,12430,12430,12430,0
20240514,170800,2630638540,12430,12430,12430,12430,0
20240514,170700,2630638540,12430,12430,12430,12430,0
20240514,170600,2630638540,12430,12430,12430,12430,0
20240514,170500,2630638540,12430,12430,12430,12430,0
20240514,170400,2630638540,12430,12430,12430,12430,0
20240514,170300,2630638540,12430,12430,12430,12430,0
20240514,170200,2630638540,12430,12430,12430,12430,0
20240514,170100,2630638540,12430,12430,12430,12430,0
20240514,170000,2630638540,12430,12430,12430,12430,0
20240514,165900,2630638540,12430,12430,12430,12430,0
20240514,165800,2630638540,12430,12430,12430,12430,0
20240514,165700,2630638540,12430,12430,12430,12430,2927
20240514,165600,2630638540,12430,12430,12430,12430,0
20240514,165500,2630638540,12430,12430,12430,12430,0
20240514,165400,2630638540,12430,12430,12430,12430,0
20240514,165300,2630638540,12430,12430,12430,12430,0
20240514,165200,2630638540,12430,12430,12430,12430,0
20240514,165100,2630638540,12430,12430,12430,12430,0
20240514,165000,2630638540,12430,12430,12430,12430,0
20240514,164900,2630638540,12430,12430,12430,12430,0
20240514,164800,2630638540,12430,12430,12430,12430,0
20240514,164700,2630638540,12430,12430,12430,12430,0
20240514,164600,2630638540,12430,12430,12430,12430,0
20240514,164500,2630638540,12430,12430,12430,12430,0
20240514,164400,2630638540,12430,12430,12430,12430,0
20240514,164300,2630638540,12430,12430,12430,12430,0
20240514,164200,2630638540,12430,12430,12430,12430,0
20240514,164100,2630638540,12430,12430,12430,12430,0
20240514,164000,2630638540,12430,12430,12430,12430,0
20240514,163900,2630638540,12430,12430,12430,12430,0
20240514,163800,2630638540,12430,12430,12430,12430,0
20240514,163700,2630638540,12430,12430,12430,12430,0
20240514,163600,2630638540,12430,12430,12430,12430,0
20240514,163500,2630638540,12430,12430,12430,12430,0
20240514,163400,2630638540,12430,12430,12430,12430,0
20240514,163300,2630638540,12430,12430,12430,12430,0
20240514,163200,2630638540,12430,12430,12430,12430,0
20240514,163100,2630638540,12430,12430,12430,12430,0
20240514,163000,2630638540,12430,12430,12430,12430,0
20240514,162900,2630638540,12430,12430,12430,12430,0
20240514,162800,2630638540,12430,12430,12430,12430,0
20240514,162700,2630638540,12430,12430,12430,12430,2927
20240514,162600,2630638540,12430,12430,12430,12430,0
20240514,162500,2630638540,12430,12430,12430,12430,0
20240514,162400,2630638540,12430,12430,12430,12430,0
20240514,162300,2630638540,12430,12430,12430,12430,0
20240514,162200,2630638540,12430,12430,12430,12430,0
20240514,162100,2630638540,12430,12430,12430,12430,0
20240514,162000,2630638540,12430,12430,12430,12430,0
20240514,161900,2630638540,12430,12430,12430,12430,0
20240514,161800,2630638540,12430,12430,12430,12430,0
20240514,161700,2630638540,12430,12430,12430,12430,0
20240514,161600,2630638540,12430,12430,12430,12430,0
20240514,161500,2630638540,12430,12430,12430,12430,0
20240514,161400,2630638540,12430,12430,12430,12430,0
20240514,161300,2630638540,12430,12430,12430,12430,0
20240514,161200,2630638540,12430,12430,12430,12430,0
20240514,161100,2630638540,12430,12430,12430,12430,0
20240514,161000,2630638540,12430,12430,12430,12430,0
20240514,160900,2630638540,12430,12430,12430,12430,0
20240514,160800,2630638540,12430,12430,12430,12430,0
20240514,160700,2630638540,12430,12430,12430,12430,0
20240514,160600,2630638540,12430,12430,12430,12430,0
20240514,160500,2630638540,12430,12430,12430,12430,0
20240514,160400,2630638540,12430,12430,12430,12430,0
20240514,160300,2630638540,12430,12430,12430,12430,0
20240514,160200,2630638540,12430,12430,12430,12430,0
20240514,160100,2630638540,12430,12430,12430,12430,0
20240514,160000,2630638540,12430,12430,12430,12430,0
20240514,155900,2630638540,12430,12430,12430,12430,0
20240514,155800,2630638540,12430,12430,12430,12430,0
20240514,155700,2630638540,12430,12430,12430,12430,2927
20240514,155600,2630638540,12430,12430,12430,12430,0
20240514,155500,2630638540,12430,12430,12430,12430,0
20240514,155400,2630638540,12430,12430,12430,12430,0
20240514,155300,2630638540,12430,12430,12430,12430,0
20240514,155200,2630638540,12430,12430,12430,12430,0
20240514,155100,2630638540,12430,12430,12430,12430,0
20240514,155000,2630638540,12430,12430,12430,12430,0
20240514,154900,2630638540,12430,12430,12430,12430,0
20240514,154800,2630638540,12430,12430,12430,12430,0
20240514,154700,2630638540,12430,12430,12430,12430,0
20240514,154600,2630638540,12430,12430,12430,12430,0
20240514,154500,2630638540,12430,12430,12430,12430,0
20240514,154400,2630638540,12430,12430,12430,12430,0
20240514,154300,2630638540,12430,12430,12430,12430,0
20240514,154200,2630638540,12430,12430,12430,12430,0
20240514,154100,2630638540,12430,12430,12430,12430,0
20240514,154000,2630638540,12430,12430,12430,12430,0
20240514,153900,2630638540,12430,12430,12430,12430,0
20240514,153800,2630638540,12430,12430,12430,12430,0
20240514,153700,2630638540,12430,12430,12430,12430,0
20240514,153600,2630638540,12430,12430,12430,12430,0
20240514,153500,2630638540,12430,12430,12430,12430,0
20240514,153400,2630638540,12430,12430,12430,12430,0
20240514,153300,2630638540,12430,12430,12430,12430,0
20240514,153200,2630638540,12430,12430,12430,12430,0
20240514,153100,2630638540,12430,12430,12430,12430,0
20240514,153000,2630638540,12430,12430,12430,12430,2927
20240514,152900,2594255930,12390,12390,12390,12390,0
20240514,152800,2594255930,12390,12390,12390,12390,0
20240514,152700,2594255930,12390,12390,12390,12390,0
20240514,152600,2594255930,12390,12390,12390,12390,0
20240514,152500,2594255930,12390,12390,12390,12390,0
20240514,152400,2594255930,12390,12390,12390,12390,0
20240514,152300,2594255930,12390,12390,12390,12390,0
20240514,152200,2594255930,12390,12390,12390,12390,0
20240514,152100,2594255930,12390,12390,12390,12390,0
20240514,152000,2594255930,12390,12390,12390,12390,0
20240514,151900,2594255930,12390,12400,12400,12390,62
20240514,151800,2593487140,12400,12400,12400,12400,2
20240514,151700,2593462340,12350,12390,12400,12350,888
20240514,151600,2582466000,12380,12380,12380,12380,21
20240514,151500,2582206020,12340,12330,12340,12330,415
20240514,151400,2577085310,12330,12340,12340,12330,119
20240514,151300,2575617810,12340,12350,12350,12330,879
20240514,151200,2564770850,12350,12360,12360,12350,200
20240514,151100,2562299940,12360,12360,12360,12360,5
20240514,151000,2562238140,12380,12380,12380,12350,72
20240514,150900,2561348040,12360,12360,12360,12360,1
20240514,150800,2561335680,12380,12370,12380,12370,138
20240514,150700,2559628240,12370,12370,12370,12370,115
20240514,150600,2558205690,12370,12370,12370,12370,13
20240514,150500,2558044880,12360,12390,12390,12360,70
20240514,150400,2557178170,12360,12360,12360,12360,0
20240514,150300,2557178170,12360,12360,12360,12360,100
20240514,150200,2555942170,12390,12380,12390,12380,191
20240514,150100,2553576180,12390,12390,12390,12390,0
20240514,150000,2553576180,12390,12380,12390,12340,467
20240514,145900,2547807120,12390,12380,12390,12380,13
20240514,145800,2547646160,12390,12400,12400,12390,213
20240514,145700,2545007070,12400,12430,12430,12400,215
20240514,145600,2542339480,12410,12400,12410,12400,54
20240514,145500,2541669390,12410,12430,12430,12410,2
20240514,145400,2541644550,12400,12400,12400,12400,50
20240514,145300,2541024550,12430,12430,12430,12430,36
20240514,145200,2540577070,12430,12430,12430,12430,156
20240514,145100,2538637990,12380,12440,12440,12360,1015
20240514,145000,2526069030,12440,12400,12440,12400,136
20240514,144900,2524381100,12400,12400,12400,12400,82
20240514,144800,2523364300,12400,12400,12400,12400,28
20240514,144700,2523017100,12400,12400,12400,12400,5
20240514,144600,2522955100,12390,12400,12430,12390,1975
20240514,144500,2498416750,12400,12400,12400,12400,33
20240514,144400,2498007550,12400,12400,12400,12400,371
20240514,144300,2493407150,12380,12380,12380,12380,10
20240514,144200,2493283350,12370,12370,12370,12370,0
20240514,144100,2493283350,12370,12370,12370,12370,4
20240514,144000,2493233870,12400,12380,12400,12380,784
20240514,143900,2483514700,12400,12400,12400,12400,0
20240514,143800,2483514700,12400,12400,12400,12400,0
20240514,143700,2483514700,12400,12400,12400,12400,68
20240514,143600,2482671500,12400,12400,12400,12400,1
20240514,143500,2482659100,12350,12340,12350,12340,1050
20240514,143400,2469701600,12330,12330,12330,12330,0
20240514,143300,2469701600,12330,12320,12330,12320,205
20240514,143200,2467174060,12330,12330,12330,12320,54
20240514,143100,2466508400,12330,12330,12330,12330,1
20240514,143000,2466496070,12330,12330,12330,12330,276
20240514,142900,2463092990,12330,12330,12330,12330,14
20240514,142800,2462920370,12330,12320,12330,12320,95
20240514,142700,2461749630,12310,12310,12310,12310,57
20240514,142600,2461047960,12300,12300,12300,12300,220
20240514,142500,2458341960,12300,12310,12310,12300,473
20240514,142400,2452523310,12300,12300,12300,12300,1152
20240514,142300,2438353710,12300,12310,12310,12300,1194
20240514,142200,2423665390,12320,12320,12320,12320,60
20240514,142100,2422926190,12320,12320,12320,12320,99
20240514,142000,2421706510,12320,12320,12330,12320,124
20240514,141900,2420178790,12310,12330,12330,12310,50
20240514,141800,2419562940,12340,12340,12340,12340,12
20240514,141700,2419414860,12340,12380,12380,12340,523
20240514,141600,2412950800,12370,12380,12380,12370,242
20240514,141500,2409955410,12380,12410,12410,12380,2680
20240514,141400,2376722690,12410,12420,12420,12410,257
20240514,141300,2373531240,12420,12420,12420,12420,10
20240514,141200,2373407040,12410,12410,12410,12410,45
20240514,141100,2372848590,12410,12410,12410,12410,401
20240514,141000,2367872180,12430,12410,12430,12410,3
20240514,140900,2367834930,12430,12430,12430,12430,1
20240514,140800,2367822500,12400,12410,12410,12400,976
20240514,140700,2355720050,12430,12430,12430,12430,0
20240514,140600,2355720050,12430,12410,12430,12410,251
20240514,140500,2352600720,12430,12430,12430,12430,13
20240514,140400,2352439130,12450,12430,12450,12430,156
20240514,140300,2350496950,12450,12440,12450,12440,157
20240514,140200,2348543840,12440,12430,12440,12430,53
20240514,140100,2347885040,12430,12430,12430,12430,1
20240514,140000,2347872610,12410,12410,12410,12410,90
20240514,135900,2346755710,12400,12430,12430,12400,2234
20240514,135800,2319037840,12440,12440,12440,12440,0
20240514,135700,2319037840,12440,12440,12440,12440,0
20240514,135600,2319037840,12440,12440,12440,12440,0
20240514,135500,2319037840,12440,12440,12440,12440,1
20240514,135400,2319025400,12410,12420,12420,12410,846
20240514,135300,2308524940,12430,12450,12450,12430,557
20240514,135200,2301592930,12450,12450,12450,12450,431
20240514,135100,2296226980,12450,12450,12450,12450,4
20240514,135000,2296177180,12440,12440,12440,12440,20
20240514,134900,2295928380,12440,12450,12450,12440,185
20240514,134800,2293625140,12450,12450,12450,12450,1
20240514,134700,2293612690,12450,12450,12450,12450,185
20240514,134600,2291309440,12460,12450,12460,12450,9
20240514,134500,2291197380,12450,12440,12450,12440,400
20240514,134400,2286221180,12440,12440,12440,12440,147
20240514,134300,2284392500,12440,12460,12460,12440,46
20240514,134200,2283820240,12440,12450,12450,12440,204
20240514,134100,2281282040,12460,12470,12470,12460,3901
20240514,134000,2232636590,12480,12480,12480,12470,314
20240514,133900,2228720740,12490,12480,12490,12480,1699
20240514,133800,2207515230,12470,12450,12480,12450,883
20240514,133700,2196508170,12440,12450,12460,12440,315
20240514,133600,2192587770,12460,12470,12470,12440,935
20240514,133500,2180946520,12450,12460,12460,12430,1902
20240514,133400,2157254860,12460,12440,12460,12440,203
20240514,133300,2154729360,12440,12450,12460,12440,555
20240514,133200,2147816300,12450,12460,12460,12450,8
20240514,133100,2147716690,12440,12460,12480,12430,5275
20240514,133000,2082059820,12460,12470,12480,12460,539
20240514,132900,2075340500,12480,12480,12480,12470,373
20240514,132800,2070685520,12450,12440,12470,12440,3090
20240514,132700,2032214110,12440,12440,12440,12430,776
20240514,132600,2022567170,12400,12400,12400,12400,620
20240514,132500,2014879170,12400,12360,12400,12350,176
20240514,132400,2012702070,12400,12390,12400,12330,774
20240514,132300,2003107920,12380,12330,12380,12330,923
20240514,132200,1991703050,12330,12310,12330,12310,107
20240514,132100,1990384800,12310,12310,12310,12310,0
20240514,132000,1990384800,12310,12310,12310,12310,20
20240514,131900,1990138600,12310,12310,12310,12310,37
20240514,131800,1989683130,12310,12310,12310,12310,174
20240514,131700,1987541190,12300,12300,12300,12300,9
20240514,131600,1987430490,12300,12300,12300,12300,0
20240514,131500,1987430490,12300,12250,12300,12250,147
20240514,131400,1985622690,12250,12250,12250,12250,0
20240514,131300,1985622690,12250,12250,12250,12250,47
20240514,131200,1985046940,12250,12270,12270,12250,83
20240514,131100,1984029670,12310,12310,12310,12310,1
20240514,131000,1984017360,12280,12310,12310,12280,1060
20240514,130900,1970997560,12280,12280,12280,12260,1370
20240514,130800,1954193540,12270,12290,12310,12270,1609
20240514,130700,1934417540,12300,12310,12310,12300,608
20240514,130600,1926939130,12310,12320,12330,12310,846
20240514,130500,1916520850,12320,12330,12330,12320,87
20240514,130400,1915448150,12330,12340,12340,12330,122
20240514,130300,1913943640,12340,12340,12340,12340,77
20240514,130200,1912993460,12320,12320,12320,12320,0
20240514,130100,1912993460,12320,12350,12350,12320,16
20240514,130000,1912796310,12310,12310,12310,12310,0
20240514,125900,1912796310,12310,12320,12320,12310,257
20240514,125800,1909630540,12310,12320,12320,12310,802
20240514,125700,1899757190,12330,12340,12340,12330,299
20240514,125600,1896067880,12360,12380,12380,12360,203
20240514,125500,1893555510,12390,12370,12390,12360,82
20240514,125400,1892541650,12370,12390,12390,12370,73
20240514,125300,1891637980,12370,12370,12370,12370,247
20240514,125200,1888582590,12370,12370,12370,12370,1
20240514,125100,1888570220,12360,12360,12360,12360,97
20240514,125000,1887371300,12360,12360,12360,12360,6
20240514,124900,1887297140,12390,12390,12390,12390,4
20240514,124800,1887247580,12350,12340,12350,12340,479
20240514,124700,1881331990,12350,12380,12380,12350,1176
20240514,124600,1866798990,12380,12380,12380,12380,30
20240514,124500,1866427590,12380,12380,12380,12380,192
20240514,124400,1864050630,12380,12380,12380,12370,362
20240514,124300,1859569950,12380,12420,12420,12380,1882
20240514,124200,1836222760,12430,12430,12430,12430,266
20240514,124100,1832916380,12440,12440,12440,12440,211
20240514,124000,1830291540,12460,12460,12460,12460,0
20240514,123900,1830291540,12460,12460,12460,12460,7
20240514,123800,1830204320,12470,12470,12470,12470,50
20240514,123700,1829580820,12430,12430,12430,12430,10
20240514,123600,1829456520,12420,12420,12420,12420,47
20240514,123500,1828872780,12420,12430,12430,12420,539
20240514,123400,1822176140,12440,12480,12480,12440,452
20240514,123300,1816545120,12470,12470,12470,12470,50
20240514,123200,1815921620,12480,12470,12480,12470,468
20240514,123100,1810081580,12460,12460,12460,12460,105
20240514,123000,1808773280,12460,12460,12460,12460,100
20240514,122900,1807527280,12460,12460,12460,12460,130
20240514,122800,1805907480,12460,12460,12460,12460,0
20240514,122700,1805907480,12460,12450,12460,12450,108
20240514,122600,1804561880,12450,12450,12450,12450,429
20240514,122500,1799220830,12440,12440,12440,12440,2
20240514,122400,1799195950,12440,12440,12440,12440,20
20240514,122300,1798947150,12430,12430,12430,12430,168
20240514,122200,1796858910,12430,12430,12480,12430,1573
20240514,122100,1777264870,12430,12440,12440,12430,457
20240514,122000,1771583380,12450,12500,12500,12450,906
20240514,121900,1760300520,12510,12510,12510,12510,97
20240514,121800,1759087050,12510,12510,12510,12510,0
20240514,121700,1759087050,12510,12500,12510,12500,500
20240514,121600,1752832420,12510,12440,12510,12440,64
20240514,121500,1752036050,12440,12450,12450,12420,136
20240514,121400,1750345610,12520,12450,12520,12430,116
20240514,121300,1748902420,12510,12530,12550,12510,1601
20240514,121200,1728847770,12540,12530,12540,12530,191
20240514,121100,1726454430,12520,12520,12520,12520,301
20240514,121000,1722685910,12510,12500,12510,12500,466
20240514,120900,1716859910,12500,12500,12500,12490,268
20240514,120800,1713509920,12490,12470,12490,12470,65
20240514,120700,1712698670,12430,12430,12430,12430,0
20240514,120600,1712698670,12430,12440,12440,12430,742
20240514,120500,1703471130,12450,12440,12450,12440,180
20240514,120400,1701231130,12440,12440,12440,12440,206
20240514,120300,1698668490,12440,12480,12480,12440,302
20240514,120200,1694907390,12480,12480,12480,12480,1
20240514,120100,1694894910,12450,12450,12450,12450,1604
20240514,120000,1674925110,12500,12480,12500,12480,441
20240514,115900,1669416150,12480,12480,12480,12480,55
20240514,115800,1668729750,12480,12480,12480,12480,64
20240514,115700,1667931030,12480,12480,12510,12480,70
20240514,115600,1667056830,12480,12510,12510,12480,3
20240514,115500,1667019360,12510,12510,12520,12510,1453
20240514,115400,1648841620,12520,12520,12520,12520,195
20240514,115300,1646400220,12510,12490,12530,12490,809
20240514,115200,1636282410,12460,12460,12460,12460,45
20240514,115100,1635721710,12450,12450,12450,12450,0
20240514,115000,1635721710,12450,12450,12450,12450,25
20240514,114900,1635410460,12450,12460,12460,12450,248
20240514,114800,1632321600,12470,12460,12470,12460,153
20240514,114700,1630414300,12450,12470,12470,12450,186
20240514,114600,1628096080,12470,12470,12470,12450,655
20240514,114500,1619935070,12470,12460,12490,12460,219
20240514,114400,1617204890,12460,12510,12510,12460,3332
20240514,114300,1575587060,12510,12530,12530,12510,370
20240514,114200,1570956010,12520,12530,12530,12520,307
20240514,114100,1567109410,12550,12550,12550,12550,0
20240514,114000,1567109410,12550,12540,12550,12540,341
20240514,113900,1562830370,12510,12500,12510,12500,181
20240514,113800,1560566870,12500,12520,12550,12500,556
20240514,113700,1553598710,12520,12530,12530,12500,3644
20240514,113600,1508011520,12530,12530,12540,12530,1591
20240514,113500,1488075000,12540,12540,12540,12530,484
20240514,113400,1482005870,12540,12550,12550,12540,1063
20240514,113300,1468670070,12560,12610,12610,12560,1004
20240514,113200,1456050840,12630,12610,12650,12580,1295
20240514,113100,1439706080,12610,12630,12630,12600,2066
20240514,113000,1413652700,12620,12620,12630,12610,559
20240514,112900,1406597630,12610,12620,12640,12610,810
20240514,112800,1396377380,12630,12600,12640,12600,1043
20240514,112700,1383200780,12600,12600,12650,12580,1943
20240514,112600,1358650390,12600,12580,12620,12580,4723
20240514,112500,1299148930,12580,12570,12580,12560,1346
20240514,112400,1282229260,12560,12560,12570,12540,4426
20240514,112300,1226655120,12510,12520,12570,12510,4003
20240514,112200,1176397970,12520,12530,12530,12520,231
20240514,112100,1173505040,12510,12530,12540,12510,72
20240514,112000,1172603640,12530,12530,12530,12520,244
20240514,111900,1169546980,12540,12460,12540,12460,11266
20240514,111800,1028699850,12460,12480,12480,12460,453
20240514,111700,1023052250,12480,12470,12480,12470,164
20240514,111600,1021005560,12470,12450,12470,12450,127
20240514,111500,1019422640,12450,12450,12450,12450,197
20240514,111400,1016969990,12450,12440,12450,12440,106
20240514,111300,1015651300,12440,12440,12440,12430,57
20240514,111200,1014942290,12450,12430,12450,12430,309
20240514,111100,1011095420,12430,12460,12460,12430,1470
20240514,111000,992802720,12490,12430,12490,12430,1029
20240514,110900,979977700,12430,12430,12440,12430,330
20240514,110800,975875500,12430,12360,12430,12360,920
20240514,110700,964482610,12350,12350,12350,12350,19
20240514,110600,964247960,12380,12340,12380,12340,59
20240514,110500,963517960,12340,12280,12380,12270,107
20240514,110400,962204320,12300,12400,12400,12300,3598
20240514,110300,917690710,12410,12430,12430,12410,188
20240514,110200,915356010,12480,12490,12490,12430,571
20240514,110100,908224920,12490,12490,12500,12490,1234
20240514,110000,892812220,12490,12450,12500,12420,4980
20240514,105900,830661070,12470,12400,12480,12400,4983
20240514,105800,768553680,12400,12410,12420,12390,1442
20240514,105700,750675960,12360,12300,12410,12300,7248
20240514,105600,661144600,12310,12310,12310,12310,1071
20240514,105500,647960590,12310,12130,12310,12130,6410
20240514,105400,569562270,12140,12140,12140,12140,0
20240514,105300,569562270,12140,12140,12140,12140,0
20240514,105200,569562270,12140,12090,12140,12090,618
20240514,105100,562066380,12080,12080,12080,12080,1
20240514,105000,562054300,12070,12080,12080,12070,46
20240514,104900,561499070,12080,12080,12080,12080,205
20240514,104800,559022670,12070,12070,12070,12070,365
20240514,104700,554617120,12070,12070,12070,12070,0
20240514,104600,554617120,12070,12060,12070,12060,47
20240514,104500,554050290,12070,12070,12070,12070,196
20240514,104400,551684570,12060,12060,12060,12060,0
20240514,104300,551684570,12060,12060,12060,12060,25
20240514,104200,551383070,12080,12080,12080,12080,0
20240514,104100,551383070,12080,12080,12080,12080,1
20240514,104000,551370990,12080,12080,12080,12080,7
20240514,103900,551286430,12080,12080,12080,12080,0
20240514,103800,551286430,12080,12080,12080,12080,0
20240514,103700,551286430,12080,12080,12080,12080,8
20240514,103600,551189790,12080,12080,12080,12080,0
20240514,103500,551189790,12080,12030,12080,12030,908
20240514,103400,540245380,12040,12040,12040,12040,1
20240514,103300,540233340,11990,12040,12040,11990,302
20240514,103200,536607210,12060,12060,12060,12060,196
20240514,103100,534243450,12050,12050,12050,12050,157
20240514,103000,532351600,12030,12000,12030,12000,23
20240514,102900,532074940,11990,12000,12000,11990,134
20240514,102800,530467820,11990,11970,12020,11970,270
20240514,102700,527225520,11970,12000,12070,11970,146
20240514,102600,525474670,11970,12000,12000,11970,1304
20240514,102500,509839000,12000,12050,12050,12000,3125
20240514,102400,472300730,12030,12030,12030,12030,24
20240514,102300,472012010,12030,12040,12040,12030,179
20240514,102200,469858340,12040,12100,12100,12040,413
20240514,102100,464874310,12100,12080,12100,12060,131
20240514,102000,463293790,12080,12100,12100,12080,18
20240514,101900,463076190,12100,12100,12100,12100,0
20240514,101800,463076190,12100,12100,12100,12100,219
20240514,101700,460426290,12110,12110,12110,12110,0
20240514,101600,460426290,12110,12120,12130,12110,104
20240514,101500,459166400,12130,12120,12130,12120,408
20240514,101400,454221060,12110,12110,12120,12110,256
20240514,101300,451119050,12120,12120,12120,12120,0
20240514,101200,451119050,12120,12120,12120,12070,379
20240514,101100,446528870,12120,12040,12120,12030,907
20240514,101000,435570620,12090,12080,12090,12030,81
20240514,100900,434595720,12080,12080,12100,12020,435
20240514,100800,429364880,12010,12040,12070,12010,1354
20240514,100700,413080020,12040,12060,12060,12040,236
20240514,100600,410237370,12090,12090,12090,12090,3
20240514,100500,410201100,12100,12090,12100,12090,221
20240514,100400,407527200,12100,12050,12100,12050,281
20240514,100300,404140650,12050,12060,12060,12050,275
20240514,100200,400826260,12060,12070,12080,12060,1630
20240514,100100,381163290,12100,12080,12100,12080,206
20240514,100000,378674750,12100,12100,12100,12100,339
20240514,095900,374572850,12100,12110,12110,12100,193
20240514,095800,372237220,12110,12110,12120,12110,226
20240514,095700,369500340,12110,12110,12110,12110,166
20240514,095600,367490080,12120,12120,12120,12120,3
20240514,095500,367453720,12120,12120,12120,12120,105
20240514,095400,366181120,12120,12120,12120,12120,179
20240514,095300,364011640,12120,12120,12120,12120,7
20240514,095200,363926800,12100,12100,12100,12080,573
20240514,095100,357000160,12090,12080,12090,12080,58
20240514,095000,356299440,12080,12080,12120,12080,156
20240514,094900,354413030,12070,12070,12070,12070,9
20240514,094800,354304400,12060,12060,12060,12060,220
20240514,094700,351651200,12040,12090,12090,12040,1219
20240514,094600,336948750,12100,12130,12130,12090,1830
20240514,094500,314788690,12140,12140,12140,12140,198
20240514,094400,312384970,12160,12160,12160,12160,187
20240514,094300,310111050,12160,12150,12160,12150,24
20240514,094200,309819410,12150,12150,12150,12140,482
20240514,094100,303963300,12150,12160,12160,12150,1601
20240514,094000,284501130,12170,12190,12190,12160,2244
20240514,093900,257191450,12190,12190,12190,12190,10
20240514,093800,257069550,12180,12180,12180,12180,147
20240514,093700,255279090,12190,12190,12190,12190,46
20240514,093600,254718350,12190,12200,12200,12190,109
20240514,093500,253389540,12200,12190,12200,12190,32
20240514,093400,252999260,12180,12180,12180,12180,6
20240514,093300,252926180,12190,12170,12190,12170,10
20240514,093200,252804310,12170,12190,12190,12170,105
20240514,093100,251524460,12190,12180,12190,12170,81
20240514,093000,250538530,12190,12190,12190,12170,174
20240514,092900,248418590,12190,12240,12240,12190,5505
20240514,092800,181114420,12240,12240,12240,12240,297
20240514,092700,177479140,12240,12260,12260,12240,586
20240514,092600,170303920,12260,12260,12260,12250,80
20240514,092500,169323520,12270,12270,12270,12270,10
20240514,092400,169200820,12270,12240,12270,12240,3
20240514,092300,169164040,12240,12270,12270,12240,571
20240514,092200,162170150,12270,12250,12270,12250,173
20240514,092100,160050880,12260,12260,12260,12260,0
20240514,092000,160050880,12260,12260,12260,12260,10
20240514,091900,159928280,12260,12260,12260,12260,261
20240514,091800,156728420,12260,12260,12260,12260,40
20240514,091700,156238020,12260,12260,12260,12260,0
20240514,091600,156238020,12260,12260,12260,12260,10
20240514,091500,156115420,12260,12260,12260,12260,0
20240514,091400,156115420,12260,12290,12300,12260,54
20240514,091300,155451780,12250,12250,12280,12240,1800
20240514,091200,133407650,12250,12240,12250,12240,235
20240514,091100,130529010,12240,12240,12240,12240,43
20240514,091000,130002690,12250,12250,12250,12240,1434
20240514,090900,112441620,12250,12250,12250,12250,30
20240514,090800,112074120,12270,12250,12270,12250,195
20240514,090700,109684010,12250,12240,12250,12230,669
20240514,090600,101497370,12270,12260,12270,12250,230
20240514,090500,98678790,12230,12230,12230,12230,490
20240514,090400,92686090,12240,12290,12290,12240,1000
20240514,090300,80411070,12290,12350,12350,12290,1355
20240514,090200,63721140,12350,12280,12350,12280,908
20240514,090100,52540320,12280,12240,12300,12230,1014
20240514,090000,40099490,12240,12170,12240,12170,3292