KissMeData/206650/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,203300,1939670410,12840,12840,12840,12840,14248
20240514,203200,1939670410,12840,12840,12840,12840,0
20240514,203100,1939670410,12840,12840,12840,12840,0
20240514,203000,1939670410,12840,12840,12840,12840,0
20240514,202900,1939670410,12840,12840,12840,12840,0
20240514,202800,1939670410,12840,12840,12840,12840,0
20240514,202700,1939670410,12840,12840,12840,12840,0
20240514,202600,1939670410,12840,12840,12840,12840,0
20240514,202500,1939670410,12840,12840,12840,12840,0
20240514,202400,1939670410,12840,12840,12840,12840,0
20240514,202300,1939670410,12840,12840,12840,12840,0
20240514,202200,1939670410,12840,12840,12840,12840,0
20240514,202100,1939670410,12840,12840,12840,12840,0
20240514,202000,1939670410,12840,12840,12840,12840,0
20240514,201900,1939670410,12840,12840,12840,12840,0
20240514,201800,1939670410,12840,12840,12840,12840,0
20240514,201700,1939670410,12840,12840,12840,12840,0
20240514,201600,1939670410,12840,12840,12840,12840,0
20240514,201500,1939670410,12840,12840,12840,12840,0
20240514,201400,1939670410,12840,12840,12840,12840,0
20240514,201300,1939670410,12840,12840,12840,12840,0
20240514,201200,1939670410,12840,12840,12840,12840,0
20240514,201100,1939670410,12840,12840,12840,12840,0
20240514,201000,1939670410,12840,12840,12840,12840,0
20240514,200900,1939670410,12840,12840,12840,12840,0
20240514,200800,1939670410,12840,12840,12840,12840,0
20240514,200700,1939670410,12840,12840,12840,12840,0
20240514,200600,1939670410,12840,12840,12840,12840,0
20240514,200500,1939670410,12840,12840,12840,12840,0
20240514,200400,1939670410,12840,12840,12840,12840,0
20240514,200300,1939670410,12840,12840,12840,12840,14248
20240514,200200,1939670410,12840,12840,12840,12840,0
20240514,200100,1939670410,12840,12840,12840,12840,0
20240514,200000,1939670410,12840,12840,12840,12840,0
20240514,195900,1939670410,12840,12840,12840,12840,0
20240514,195800,1939670410,12840,12840,12840,12840,0
20240514,195700,1939670410,12840,12840,12840,12840,0
20240514,195600,1939670410,12840,12840,12840,12840,0
20240514,195500,1939670410,12840,12840,12840,12840,0
20240514,195400,1939670410,12840,12840,12840,12840,0
20240514,195300,1939670410,12840,12840,12840,12840,0
20240514,195200,1939670410,12840,12840,12840,12840,0
20240514,195100,1939670410,12840,12840,12840,12840,0
20240514,195000,1939670410,12840,12840,12840,12840,0
20240514,194900,1939670410,12840,12840,12840,12840,0
20240514,194800,1939670410,12840,12840,12840,12840,0
20240514,194700,1939670410,12840,12840,12840,12840,0
20240514,194600,1939670410,12840,12840,12840,12840,0
20240514,194500,1939670410,12840,12840,12840,12840,0
20240514,194400,1939670410,12840,12840,12840,12840,0
20240514,194300,1939670410,12840,12840,12840,12840,0
20240514,194200,1939670410,12840,12840,12840,12840,0
20240514,194100,1939670410,12840,12840,12840,12840,0
20240514,194000,1939670410,12840,12840,12840,12840,0
20240514,193900,1939670410,12840,12840,12840,12840,0
20240514,193800,1939670410,12840,12840,12840,12840,0
20240514,193700,1939670410,12840,12840,12840,12840,0
20240514,193600,1939670410,12840,12840,12840,12840,0
20240514,193500,1939670410,12840,12840,12840,12840,0
20240514,193400,1939670410,12840,12840,12840,12840,0
20240514,193300,1939670410,12840,12840,12840,12840,14248
20240514,193200,1939670410,12840,12840,12840,12840,0
20240514,193100,1939670410,12840,12840,12840,12840,0
20240514,193000,1939670410,12840,12840,12840,12840,0
20240514,192900,1939670410,12840,12840,12840,12840,0
20240514,192800,1939670410,12840,12840,12840,12840,0
20240514,192700,1939670410,12840,12840,12840,12840,0
20240514,192600,1939670410,12840,12840,12840,12840,0
20240514,192500,1939670410,12840,12840,12840,12840,0
20240514,192400,1939670410,12840,12840,12840,12840,0
20240514,192300,1939670410,12840,12840,12840,12840,0
20240514,192200,1939670410,12840,12840,12840,12840,0
20240514,192100,1939670410,12840,12840,12840,12840,0
20240514,192000,1939670410,12840,12840,12840,12840,0
20240514,191900,1939670410,12840,12840,12840,12840,0
20240514,191800,1939670410,12840,12840,12840,12840,0
20240514,191700,1939670410,12840,12840,12840,12840,0
20240514,191600,1939670410,12840,12840,12840,12840,0
20240514,191500,1939670410,12840,12840,12840,12840,0
20240514,191400,1939670410,12840,12840,12840,12840,0
20240514,191300,1939670410,12840,12840,12840,12840,0
20240514,191200,1939670410,12840,12840,12840,12840,0
20240514,191100,1939670410,12840,12840,12840,12840,0
20240514,191000,1939670410,12840,12840,12840,12840,0
20240514,190900,1939670410,12840,12840,12840,12840,0
20240514,190800,1939670410,12840,12840,12840,12840,0
20240514,190700,1939670410,12840,12840,12840,12840,0
20240514,190600,1939670410,12840,12840,12840,12840,0
20240514,190500,1939670410,12840,12840,12840,12840,0
20240514,190400,1939670410,12840,12840,12840,12840,0
20240514,190300,1939670410,12840,12840,12840,12840,14248
20240514,190200,1939670410,12840,12840,12840,12840,0
20240514,190100,1939670410,12840,12840,12840,12840,0
20240514,190000,1939670410,12840,12840,12840,12840,0
20240514,185900,1939670410,12840,12840,12840,12840,0
20240514,185800,1939670410,12840,12840,12840,12840,0
20240514,185700,1939670410,12840,12840,12840,12840,0
20240514,185600,1939670410,12840,12840,12840,12840,0
20240514,185500,1939670410,12840,12840,12840,12840,0
20240514,185400,1939670410,12840,12840,12840,12840,0
20240514,185300,1939670410,12840,12840,12840,12840,0
20240514,185200,1939670410,12840,12840,12840,12840,0
20240514,185100,1939670410,12840,12840,12840,12840,0
20240514,185000,1939670410,12840,12840,12840,12840,0
20240514,184900,1939670410,12840,12840,12840,12840,0
20240514,184800,1939670410,12840,12840,12840,12840,0
20240514,184700,1939670410,12840,12840,12840,12840,0
20240514,184600,1939670410,12840,12840,12840,12840,0
20240514,184500,1939670410,12840,12840,12840,12840,0
20240514,184400,1939670410,12840,12840,12840,12840,0
20240514,184300,1939670410,12840,12840,12840,12840,0
20240514,184200,1939670410,12840,12840,12840,12840,0
20240514,184100,1939670410,12840,12840,12840,12840,0
20240514,184000,1939670410,12840,12840,12840,12840,0
20240514,183900,1939670410,12840,12840,12840,12840,0
20240514,183800,1939670410,12840,12840,12840,12840,0
20240514,183700,1939670410,12840,12840,12840,12840,0
20240514,183600,1939670410,12840,12840,12840,12840,0
20240514,183500,1939670410,12840,12840,12840,12840,0
20240514,183400,1939670410,12840,12840,12840,12840,0
20240514,183300,1939670410,12840,12840,12840,12840,14248
20240514,183200,1939670410,12840,12840,12840,12840,0
20240514,183100,1939670410,12840,12840,12840,12840,0
20240514,183000,1939670410,12840,12840,12840,12840,0
20240514,182900,1939670410,12840,12840,12840,12840,0
20240514,182800,1939670410,12840,12840,12840,12840,0
20240514,182700,1939670410,12840,12840,12840,12840,0
20240514,182600,1939670410,12840,12840,12840,12840,0
20240514,182500,1939670410,12840,12840,12840,12840,0
20240514,182400,1939670410,12840,12840,12840,12840,0
20240514,182300,1939670410,12840,12840,12840,12840,0
20240514,182200,1939670410,12840,12840,12840,12840,0
20240514,182100,1939670410,12840,12840,12840,12840,0
20240514,182000,1939670410,12840,12840,12840,12840,0
20240514,181900,1939670410,12840,12840,12840,12840,0
20240514,181800,1939670410,12840,12840,12840,12840,0
20240514,181700,1939670410,12840,12840,12840,12840,0
20240514,181600,1939670410,12840,12840,12840,12840,0
20240514,181500,1939670410,12840,12840,12840,12840,0
20240514,181400,1939670410,12840,12840,12840,12840,0
20240514,181300,1939670410,12840,12840,12840,12840,0
20240514,181200,1939670410,12840,12840,12840,12840,0
20240514,181100,1939670410,12840,12840,12840,12840,0
20240514,181000,1939670410,12840,12840,12840,12840,0
20240514,180900,1939670410,12840,12840,12840,12840,0
20240514,180800,1939670410,12840,12840,12840,12840,0
20240514,180700,1939670410,12840,12840,12840,12840,0
20240514,180600,1939670410,12840,12840,12840,12840,0
20240514,180500,1939670410,12840,12840,12840,12840,0
20240514,180400,1939670410,12840,12840,12840,12840,0
20240514,180300,1939670410,12840,12840,12840,12840,14248
20240514,180200,1939670410,12840,12840,12840,12840,0
20240514,180100,1939670410,12840,12840,12840,12840,0
20240514,180000,1939670410,12840,12840,12840,12840,0
20240514,175900,1939670410,12840,12840,12840,12840,0
20240514,175800,1939670410,12840,12840,12840,12840,0
20240514,175700,1939670410,12840,12840,12840,12840,0
20240514,175600,1939670410,12840,12840,12840,12840,0
20240514,175500,1939670410,12840,12840,12840,12840,0
20240514,175400,1939670410,12840,12840,12840,12840,0
20240514,175300,1939670410,12840,12840,12840,12840,0
20240514,175200,1939670410,12840,12840,12840,12840,0
20240514,175100,1939670410,12840,12840,12840,12840,0
20240514,175000,1939670410,12840,12840,12840,12840,0
20240514,174900,1939670410,12840,12840,12840,12840,0
20240514,174800,1939670410,12840,12840,12840,12840,0
20240514,174700,1939670410,12840,12840,12840,12840,0
20240514,174600,1939670410,12840,12840,12840,12840,0
20240514,174500,1939670410,12840,12840,12840,12840,0
20240514,174400,1939670410,12840,12840,12840,12840,0
20240514,174300,1939670410,12840,12840,12840,12840,0
20240514,174200,1939670410,12840,12840,12840,12840,0
20240514,174100,1939670410,12840,12840,12840,12840,0
20240514,174000,1939670410,12840,12840,12840,12840,0
20240514,173900,1939670410,12840,12840,12840,12840,0
20240514,173800,1939670410,12840,12840,12840,12840,0
20240514,173700,1939670410,12840,12840,12840,12840,0
20240514,173600,1939670410,12840,12840,12840,12840,0
20240514,173500,1939670410,12840,12840,12840,12840,0
20240514,173400,1939670410,12840,12840,12840,12840,0
20240514,173300,1939670410,12840,12840,12840,12840,14248
20240514,173200,1939670410,12840,12840,12840,12840,0
20240514,173100,1939670410,12840,12840,12840,12840,0
20240514,173000,1939670410,12840,12840,12840,12840,0
20240514,172900,1939670410,12840,12840,12840,12840,0
20240514,172800,1939670410,12840,12840,12840,12840,0
20240514,172700,1939670410,12840,12840,12840,12840,0
20240514,172600,1939670410,12840,12840,12840,12840,0
20240514,172500,1939670410,12840,12840,12840,12840,0
20240514,172400,1939670410,12840,12840,12840,12840,0
20240514,172300,1939670410,12840,12840,12840,12840,0
20240514,172200,1939670410,12840,12840,12840,12840,0
20240514,172100,1939670410,12840,12840,12840,12840,0
20240514,172000,1939670410,12840,12840,12840,12840,0
20240514,171900,1939670410,12840,12840,12840,12840,0
20240514,171800,1939670410,12840,12840,12840,12840,0
20240514,171700,1939670410,12840,12840,12840,12840,0
20240514,171600,1939670410,12840,12840,12840,12840,0
20240514,171500,1939670410,12840,12840,12840,12840,0
20240514,171400,1939670410,12840,12840,12840,12840,0
20240514,171300,1939670410,12840,12840,12840,12840,0
20240514,171200,1939670410,12840,12840,12840,12840,0
20240514,171100,1939670410,12840,12840,12840,12840,0
20240514,171000,1939670410,12840,12840,12840,12840,0
20240514,170900,1939670410,12840,12840,12840,12840,0
20240514,170800,1939670410,12840,12840,12840,12840,0
20240514,170700,1939670410,12840,12840,12840,12840,0
20240514,170600,1939670410,12840,12840,12840,12840,0
20240514,170500,1939670410,12840,12840,12840,12840,0
20240514,170400,1939670410,12840,12840,12840,12840,0
20240514,170300,1939670410,12840,12840,12840,12840,14248
20240514,170200,1939670410,12840,12840,12840,12840,0
20240514,170100,1939670410,12840,12840,12840,12840,0
20240514,170000,1939670410,12840,12840,12840,12840,0
20240514,165900,1939670410,12840,12840,12840,12840,0
20240514,165800,1939670410,12840,12840,12840,12840,0
20240514,165700,1939670410,12840,12840,12840,12840,0
20240514,165600,1939670410,12840,12840,12840,12840,0
20240514,165500,1939670410,12840,12840,12840,12840,0
20240514,165400,1939670410,12840,12840,12840,12840,0
20240514,165300,1939670410,12840,12840,12840,12840,0
20240514,165200,1939670410,12840,12840,12840,12840,0
20240514,165100,1939670410,12840,12840,12840,12840,0
20240514,165000,1939670410,12840,12840,12840,12840,0
20240514,164900,1939670410,12840,12840,12840,12840,0
20240514,164800,1939670410,12840,12840,12840,12840,0
20240514,164700,1939670410,12840,12840,12840,12840,0
20240514,164600,1939670410,12840,12840,12840,12840,0
20240514,164500,1939670410,12840,12840,12840,12840,0
20240514,164400,1939670410,12840,12840,12840,12840,0
20240514,164300,1939670410,12840,12840,12840,12840,0
20240514,164200,1939670410,12840,12840,12840,12840,0
20240514,164100,1939670410,12840,12840,12840,12840,0
20240514,164000,1939670410,12840,12840,12840,12840,0
20240514,163900,1939670410,12840,12840,12840,12840,0
20240514,163800,1939670410,12840,12840,12840,12840,0
20240514,163700,1939670410,12840,12840,12840,12840,0
20240514,163600,1939670410,12840,12840,12840,12840,0
20240514,163500,1939670410,12840,12840,12840,12840,0
20240514,163400,1939670410,12840,12840,12840,12840,0
20240514,163300,1939670410,12840,12840,12840,12840,14248
20240514,163200,1939670410,12840,12840,12840,12840,0
20240514,163100,1939670410,12840,12840,12840,12840,0
20240514,163000,1939670410,12840,12840,12840,12840,0
20240514,162900,1939670410,12840,12840,12840,12840,0
20240514,162800,1939670410,12840,12840,12840,12840,0
20240514,162700,1939670410,12840,12840,12840,12840,0
20240514,162600,1939670410,12840,12840,12840,12840,0
20240514,162500,1939670410,12840,12840,12840,12840,0
20240514,162400,1939670410,12840,12840,12840,12840,0
20240514,162300,1939670410,12840,12840,12840,12840,0
20240514,162200,1939670410,12840,12840,12840,12840,0
20240514,162100,1939670410,12840,12840,12840,12840,0
20240514,162000,1939670410,12840,12840,12840,12840,0
20240514,161900,1939670410,12840,12840,12840,12840,0
20240514,161800,1939670410,12840,12840,12840,12840,0
20240514,161700,1939670410,12840,12840,12840,12840,0
20240514,161600,1939670410,12840,12840,12840,12840,0
20240514,161500,1939670410,12840,12840,12840,12840,0
20240514,161400,1939670410,12840,12840,12840,12840,0
20240514,161300,1939670410,12840,12840,12840,12840,0
20240514,161200,1939670410,12840,12840,12840,12840,0
20240514,161100,1939670410,12840,12840,12840,12840,0
20240514,161000,1939670410,12840,12840,12840,12840,0
20240514,160900,1939670410,12840,12840,12840,12840,0
20240514,160800,1939670410,12840,12840,12840,12840,0
20240514,160700,1939670410,12840,12840,12840,12840,0
20240514,160600,1939670410,12840,12840,12840,12840,0
20240514,160500,1939670410,12840,12840,12840,12840,0
20240514,160400,1939670410,12840,12840,12840,12840,0
20240514,160300,1939670410,12840,12840,12840,12840,14248
20240514,160200,1939670410,12840,12840,12840,12840,0
20240514,160100,1939670410,12840,12840,12840,12840,0
20240514,160000,1939670410,12840,12840,12840,12840,0
20240514,155900,1939670410,12840,12840,12840,12840,0
20240514,155800,1939670410,12840,12840,12840,12840,0
20240514,155700,1939670410,12840,12840,12840,12840,0
20240514,155600,1939670410,12840,12840,12840,12840,0
20240514,155500,1939670410,12840,12840,12840,12840,0
20240514,155400,1939670410,12840,12840,12840,12840,0
20240514,155300,1939670410,12840,12840,12840,12840,0
20240514,155200,1939670410,12840,12840,12840,12840,0
20240514,155100,1939670410,12840,12840,12840,12840,0
20240514,155000,1939670410,12840,12840,12840,12840,0
20240514,154900,1939670410,12840,12840,12840,12840,0
20240514,154800,1939670410,12840,12840,12840,12840,0
20240514,154700,1939670410,12840,12840,12840,12840,0
20240514,154600,1939670410,12840,12840,12840,12840,0
20240514,154500,1939670410,12840,12840,12840,12840,0
20240514,154400,1939670410,12840,12840,12840,12840,0
20240514,154300,1939670410,12840,12840,12840,12840,0
20240514,154200,1939670410,12840,12840,12840,12840,0
20240514,154100,1939670410,12840,12840,12840,12840,0
20240514,154000,1939670410,12840,12840,12840,12840,0
20240514,153900,1939670410,12840,12840,12840,12840,0
20240514,153800,1939670410,12840,12840,12840,12840,0
20240514,153700,1939670410,12840,12840,12840,12840,0
20240514,153600,1939670410,12840,12840,12840,12840,0
20240514,153500,1939670410,12840,12840,12840,12840,0
20240514,153400,1939670410,12840,12840,12840,12840,0
20240514,153300,1939670410,12840,12840,12840,12840,14248
20240514,153200,1939670410,12840,12840,12840,12840,0
20240514,153100,1939670410,12840,12840,12840,12840,0
20240514,153000,1939670410,12840,12840,12840,12840,14248
20240514,152900,1756726090,12870,12870,12870,12870,0
20240514,152800,1756726090,12870,12870,12870,12870,0
20240514,152700,1756726090,12870,12870,12870,12870,0
20240514,152600,1756726090,12870,12870,12870,12870,0
20240514,152500,1756726090,12870,12870,12870,12870,0
20240514,152400,1756726090,12870,12870,12870,12870,0
20240514,152300,1756726090,12870,12870,12870,12870,0
20240514,152200,1756726090,12870,12870,12870,12870,0
20240514,152100,1756726090,12870,12870,12870,12870,0
20240514,152000,1756726090,12870,12870,12870,12870,0
20240514,151900,1756726090,12870,12860,12870,12860,2505
20240514,151800,1724499660,12860,12870,12900,12860,815
20240514,151700,1714016320,12870,12870,12870,12870,671
20240514,151600,1705380550,12870,12900,12900,12870,1017
20240514,151500,1692280060,12900,12890,12900,12890,401
20240514,151400,1687107640,12900,12900,12900,12900,81
20240514,151300,1686062740,12890,12890,12890,12890,33
20240514,151200,1685637370,12900,12890,12900,12890,653
20240514,151100,1677215200,12890,12900,12900,12890,392
20240514,151000,1672158570,12900,12890,12900,12890,510
20240514,150900,1665579900,12890,12890,12890,12890,270
20240514,150800,1662099600,12890,12910,12910,12890,106
20240514,150700,1660732520,12900,12880,12900,12880,645
20240514,150600,1652418400,12880,12880,12880,12880,807
20240514,150500,1642024240,12880,12880,12880,12880,323
20240514,150400,1637864000,12880,12880,12890,12880,22
20240514,150300,1637580630,12880,12870,12880,12870,125
20240514,150200,1635971540,12890,12890,12890,12890,108
20240514,150100,1634579420,12890,12870,12890,12870,308
20240514,150000,1630615400,12880,12880,12880,12880,181
20240514,145900,1628284120,12870,12890,12890,12870,48
20240514,145800,1627666160,12890,12890,12890,12890,2
20240514,145700,1627640380,12880,12870,12880,12870,639
20240514,145600,1619412010,12870,12870,12870,12870,38
20240514,145500,1618922950,12870,12880,12880,12870,53
20240514,145400,1618240640,12890,12890,12890,12890,151
20240514,145300,1616294250,12890,12890,12890,12890,489
20240514,145200,1609991040,12900,12870,12900,12870,344
20240514,145100,1605557490,12890,12890,12890,12890,0
20240514,145000,1605557490,12890,12880,12890,12880,150
20240514,144900,1603625460,12880,12870,12880,12870,598
20240514,144800,1595929190,12890,12890,12890,12890,100
20240514,144700,1594640190,12890,12870,12890,12870,855
20240514,144600,1583633080,12870,12870,12870,12870,578
20240514,144500,1576194220,12870,12870,12870,12870,32
20240514,144400,1575782380,12860,12860,12860,12860,0
20240514,144300,1575782380,12860,12870,12870,12860,569
20240514,144200,1568459820,12880,12870,12880,12870,201
20240514,144100,1565872940,12880,12880,12880,12880,6
20240514,144000,1565795660,12880,12870,12880,12860,340
20240514,143900,1561420380,12870,12870,12870,12870,10
20240514,143800,1561291680,12870,12870,12870,12870,30
20240514,143700,1560905580,12860,12860,12860,12860,125
20240514,143600,1559298080,12870,12860,12870,12860,12
20240514,143500,1559143740,12860,12860,12860,12860,0
20240514,143400,1559143740,12860,12860,12860,12860,33
20240514,143300,1558719360,12870,12870,12870,12870,860
20240514,143200,1547651160,12870,12870,12870,12870,134
20240514,143100,1545926580,12870,12870,12870,12870,91
20240514,143000,1544755410,12860,12880,12880,12860,2492
20240514,142900,1512685950,12880,12880,12880,12880,50
20240514,142800,1512041950,12880,12880,12880,12880,31
20240514,142700,1511642670,12870,12870,12870,12870,111
20240514,142600,1510214100,12870,12880,12880,12870,266
20240514,142500,1506788510,12880,12880,12880,12880,106
20240514,142400,1505423230,12880,12890,12890,12880,434
20240514,142300,1499830250,12890,12900,12900,12890,1026
20240514,142200,1486595270,12930,12930,12930,12930,0
20240514,142100,1486595270,12930,12910,12930,12910,9
20240514,142000,1486479060,12930,12930,12930,12930,2
20240514,141900,1486453200,12930,12930,12930,12920,1808
20240514,141800,1463093740,12940,12940,12940,12940,0
20240514,141700,1463093740,12940,12920,12940,12920,353
20240514,141600,1458532960,12920,12910,12920,12910,681
20240514,141500,1449737340,12910,12900,12910,12900,66
20240514,141400,1448885920,12900,12900,12900,12900,13
20240514,141300,1448718220,12900,12910,12910,12900,2
20240514,141200,1448692410,12900,12910,12910,12900,123
20240514,141100,1447105650,12920,12910,12920,12910,158
20240514,141000,1445065850,12900,12900,12900,12890,300
20240514,140900,1441198350,12890,12890,12910,12890,703
20240514,140800,1432126740,12900,12900,12900,12900,2
20240514,140700,1432100940,12900,12900,12900,12900,109
20240514,140600,1430694840,12900,12900,12900,12900,79
20240514,140500,1429675740,12900,12900,12900,12900,6
20240514,140400,1429598340,12900,12900,12900,12900,63
20240514,140300,1428785640,12910,12900,12910,12900,100
20240514,140200,1427495140,12900,12900,12900,12900,15
20240514,140100,1427301640,12900,12900,12900,12900,33
20240514,140000,1426875940,12900,12900,12900,12890,42
20240514,135900,1426334410,12900,12900,12900,12900,0
20240514,135800,1426334410,12900,12900,12900,12900,33
20240514,135700,1425908710,12910,12910,12910,12910,0
20240514,135600,1425908710,12910,12900,12910,12880,62
20240514,135500,1425109630,12900,12890,12900,12890,189
20240514,135400,1422673090,12900,12910,12910,12900,557
20240514,135300,1415483780,12910,12900,12910,12900,47
20240514,135200,1414877470,12910,12910,12910,12910,3
20240514,135100,1414838740,12900,12940,12940,12900,1079
20240514,135000,1400915450,12910,12930,12940,12910,319
20240514,134900,1396797100,12940,12910,12940,12910,2
20240514,134800,1396771250,12910,12920,12920,12910,21
20240514,134700,1396499940,12920,12920,12940,12920,45
20240514,134600,1395918520,12920,12920,12920,12920,0
20240514,134500,1395918520,12920,12920,12920,12920,0
20240514,134400,1395918520,12920,12920,12920,12920,238
20240514,134300,1392843560,12910,12920,12920,12910,355
20240514,134200,1388259510,12930,12940,12940,12930,19
20240514,134100,1388013780,12940,12930,12940,12930,236
20240514,134000,1384962290,12930,12930,12930,12930,327
20240514,133900,1380734180,12940,12940,12960,12940,6
20240514,133800,1380656490,12940,12960,12960,12930,25
20240514,133700,1380333170,12970,12960,12970,12960,35
20240514,133600,1379879530,12970,12960,12970,12960,35
20240514,133500,1379425870,12970,12960,12980,12960,1107
20240514,133400,1365066300,12950,12900,12960,12900,6033
20240514,133300,1287112250,12890,12890,12890,12890,0
20240514,133200,1287112250,12890,12890,12890,12890,50
20240514,133100,1286467750,12860,12860,12860,12860,2
20240514,133000,1286442030,12890,12860,12890,12860,401
20240514,132900,1281277070,12860,12870,12870,12860,919
20240514,132800,1269458630,12860,12880,12880,12860,585
20240514,132700,1261931470,12880,12880,12880,12880,22
20240514,132600,1261648110,12910,12870,12910,12860,1846
20240514,132500,1237879160,12870,12870,12870,12870,78
20240514,132400,1236875300,12880,12880,12880,12880,10
20240514,132300,1236746500,12880,12880,12880,12880,0
20240514,132200,1236746500,12880,12880,12880,12880,100
20240514,132100,1235458500,12880,12880,12880,12880,82
20240514,132000,1234402340,12890,12890,12890,12890,1
20240514,131900,1234389450,12900,12900,12900,12900,0
20240514,131800,1234389450,12900,12880,12900,12880,534
20240514,131700,1227511510,12900,12900,12900,12900,50
20240514,131600,1226866510,12900,12890,12900,12890,115
20240514,131500,1225383860,12900,12900,12900,12900,1
20240514,131400,1225370960,12890,12900,12900,12890,203
20240514,131300,1222753590,12900,12910,12910,12900,99
20240514,131200,1221476390,12920,12910,12920,12910,594
20240514,131100,1213807540,12900,12900,12900,12900,45
20240514,131000,1213227040,12910,12890,12910,12890,58
20240514,130900,1212479310,12900,12900,12900,12900,0
20240514,130800,1212479310,12900,12900,12900,12900,185
20240514,130700,1210092810,12910,12910,12910,12910,35
20240514,130600,1209640960,12910,12910,12910,12910,0
20240514,130500,1209640960,12910,12900,12910,12900,75
20240514,130400,1208673410,12910,12910,12910,12910,0
20240514,130300,1208673410,12910,12890,12910,12890,1900
20240514,130200,1184154410,12900,12900,12900,12900,0
20240514,130100,1184154410,12900,12900,12900,12900,307
20240514,130000,1180194110,12900,12890,12900,12890,35
20240514,125900,1179742950,12890,12890,12890,12890,3
20240514,125800,1179704280,12900,12890,12900,12890,648
20240514,125700,1171351450,12890,12890,12890,12890,11
20240514,125600,1171209660,12890,12890,12890,12890,13
20240514,125500,1171042090,12890,12890,12890,12890,1
20240514,125400,1171029200,12910,12910,12910,12910,0
20240514,125300,1171029200,12910,12910,12910,12910,0
20240514,125200,1171029200,12910,12910,12910,12910,21
20240514,125100,1170758090,12930,12930,12930,12930,0
20240514,125000,1170758090,12930,12900,12930,12870,3050
20240514,124900,1131401760,12910,12900,12910,12900,3
20240514,124800,1131363050,12910,12910,12910,12900,5
20240514,124700,1131298520,12910,12910,12910,12900,105
20240514,124600,1129943730,12920,12910,12920,12910,157
20240514,124500,1127916770,12910,12910,12910,12910,5
20240514,124400,1127852220,12920,12920,12920,12920,4
20240514,124300,1127800540,12900,12900,12920,12900,971
20240514,124200,1115274030,12920,12890,12920,12890,1670
20240514,124100,1093726770,12890,12870,12890,12870,34
20240514,124000,1093289170,12880,12880,12880,12880,0
20240514,123900,1093289170,12880,12880,12880,12880,41
20240514,123800,1092761090,12880,12880,12880,12880,55
20240514,123700,1092052690,12880,12880,12880,12880,2
20240514,123600,1092026930,12880,12880,12880,12880,33
20240514,123500,1091601890,12890,12890,12890,12890,10
20240514,123400,1091472990,12880,12880,12880,12880,0
20240514,123300,1091472990,12880,12880,12880,12880,0
20240514,123200,1091472990,12880,12880,12880,12880,97
20240514,123100,1090223630,12890,12890,12890,12890,128
20240514,123000,1088573710,12900,12890,12900,12890,115
20240514,122900,1087090230,12900,12890,12900,12890,27
20240514,122800,1086742190,12890,12890,12890,12890,0
20240514,122700,1086742190,12890,12900,12900,12890,29
20240514,122600,1086368350,12910,12910,12910,12900,217
20240514,122500,1083567950,12910,12910,12910,12910,6
20240514,122400,1083490490,12910,12910,12910,12910,15
20240514,122300,1083296840,12900,12900,12900,12900,685
20240514,122200,1074460340,12900,12900,12900,12900,0
20240514,122100,1074460340,12900,12900,12900,12900,50
20240514,122000,1073815340,12900,12900,12900,12900,765
20240514,121900,1063946840,12900,12900,12900,12900,0
20240514,121800,1063946840,12900,12900,12900,12900,0
20240514,121700,1063946840,12900,12900,12900,12900,0
20240514,121600,1063946840,12900,12870,12900,12870,3
20240514,121500,1063908200,12910,12910,12910,12910,0
20240514,121400,1063908200,12910,12880,12910,12860,3209
20240514,121300,1022534800,12880,12880,12880,12880,0
20240514,121200,1022534800,12880,12880,12880,12880,0
20240514,121100,1022534800,12880,12890,12910,12880,102
20240514,121000,1021221000,12910,12890,12910,12890,6
20240514,120900,1021143600,12910,12860,12910,12860,3365
20240514,120800,977808330,12850,12850,12860,12850,835
20240514,120700,967077640,12850,12850,12850,12850,159
20240514,120600,965034490,12850,12850,12850,12850,0
20240514,120500,965034490,12850,12850,12850,12850,10
20240514,120400,964905990,12860,12860,12860,12860,1
20240514,120300,964893130,12850,12850,12860,12850,84
20240514,120200,963813620,12850,12850,12850,12850,360
20240514,120100,959187620,12850,12850,12850,12850,0
20240514,120000,959187620,12850,12850,12850,12850,33
20240514,115900,958763570,12850,12840,12850,12840,5179
20240514,115800,892213800,12840,12840,12840,12840,186
20240514,115700,889825560,12850,12850,12850,12850,1
20240514,115600,889812710,12840,12840,12840,12840,0
20240514,115500,889812710,12840,12840,12840,12840,2146
20240514,115400,862258070,12840,12840,12840,12840,43
20240514,115300,861705950,12840,12840,12840,12840,0
20240514,115200,861705950,12840,12840,12840,12840,54
20240514,115100,861012590,12850,12850,12850,12850,43
20240514,115000,860460040,12840,12840,12840,12840,40
20240514,114900,859946440,12840,12840,12840,12840,71
20240514,114800,859034800,12850,12850,12850,12850,10
20240514,114700,858906300,12850,12850,12850,12850,61
20240514,114600,858122450,12850,12850,12850,12850,0
20240514,114500,858122450,12850,12850,12850,12850,80
20240514,114400,857094450,12860,12860,12860,12860,1
20240514,114300,857081590,12860,12860,12860,12850,706
20240514,114200,848003870,12860,12860,12860,12860,0
20240514,114100,848003870,12860,12860,12860,12860,0
20240514,114000,848003870,12860,12860,12860,12860,40
20240514,113900,847489470,12860,12850,12860,12840,103
20240514,113800,846166880,12860,12850,12860,12850,3316
20240514,113700,803556180,12840,12840,12840,12840,0
20240514,113600,803556180,12840,12840,12840,12840,163
20240514,113500,801463260,12840,12840,12840,12840,110
20240514,113400,800050860,12840,12850,12850,12840,194
20240514,113300,797558870,12850,12850,12850,12850,4
20240514,113200,797507470,12840,12840,12850,12840,148
20240514,113100,795607140,12850,12850,12850,12840,549
20240514,113000,788556970,12850,12850,12860,12850,18
20240514,112900,788325660,12850,12850,12850,12850,33
20240514,112800,787901610,12860,12860,12860,12860,0
20240514,112700,787901610,12860,12860,12860,12860,0
20240514,112600,787901610,12860,12850,12860,12850,123
20240514,112500,786321030,12860,12840,12860,12840,2163
20240514,112400,758509530,12850,12850,12850,12850,83
20240514,112300,757442980,12860,12860,12860,12860,2
20240514,112200,757417260,12850,12850,12850,12850,140
20240514,112100,755618260,12860,12860,12860,12860,30
20240514,112000,755232460,12860,12870,12870,12860,27
20240514,111900,754885230,12880,12880,12880,12880,0
20240514,111800,754885230,12880,12880,12880,12880,0
20240514,111700,754885230,12880,12880,12880,12880,221
20240514,111600,752038750,12880,12880,12880,12880,0
20240514,111500,752038750,12880,12850,12880,12850,83
20240514,111400,750971320,12850,12850,12850,12850,27
20240514,111300,750624370,12860,12850,12860,12850,5
20240514,111200,750560100,12840,12820,12840,12820,269
20240514,111100,747111480,12820,12820,12820,12820,60
20240514,111000,746342280,12850,12830,12850,12820,191
20240514,110900,743892940,12820,12830,12830,12820,787
20240514,110800,733800730,12830,12830,12830,12830,75
20240514,110700,732838480,12830,12830,12830,12830,172
20240514,110600,730631720,12830,12820,12830,12820,100
20240514,110500,729349650,12820,12820,12830,12820,1161
20240514,110400,714465080,12810,12840,12840,12810,2155
20240514,110300,686837640,12850,12850,12850,12850,25
20240514,110200,686516390,12850,12840,12850,12840,1078
20240514,110100,672664870,12840,12840,12840,12840,1
20240514,110000,672652030,12820,12850,12850,12820,93
20240514,105900,671459740,12850,12820,12850,12820,10
20240514,105800,671331480,12850,12850,12850,12850,225
20240514,105700,668440230,12850,12850,12850,12850,478
20240514,105600,662297930,12850,12840,12850,12840,783
20240514,105500,652238120,12840,12840,12840,12840,0
20240514,105400,652238120,12840,12840,12840,12840,8
20240514,105300,652135400,12820,12820,12820,12820,33
20240514,105200,651712340,12820,12820,12820,12820,52
20240514,105100,651045700,12820,12820,12820,12820,1
20240514,105000,651032880,12820,12820,12820,12820,55
20240514,104900,650327780,12820,12820,12820,12810,480
20240514,104800,644174980,12810,12820,12820,12810,158
20240514,104700,642150500,12820,12840,12840,12820,621
20240514,104600,634188700,12850,12850,12850,12850,7
20240514,104500,634098750,12850,12850,12850,12850,4
20240514,104400,634047350,12840,12820,12840,12820,337
20240514,104300,629726950,12810,12810,12810,12810,267
20240514,104200,626306680,12810,12810,12810,12810,448
20240514,104100,620567800,12810,12820,12820,12810,1506
20240514,104000,601274980,12820,12830,12840,12820,46
20240514,103900,600685200,12830,12830,12830,12820,1816
20240514,103800,577396190,12830,12830,12830,12830,100
20240514,103700,576113190,12830,12830,12830,12830,300
20240514,103600,572264190,12830,12850,12850,12830,1040
20240514,103500,558914250,12850,12840,12850,12840,60
20240514,103400,558143670,12840,12840,12840,12840,58
20240514,103300,557398950,12840,12850,12850,12840,52
20240514,103200,556731250,12850,12850,12850,12840,36
20240514,103100,556268980,12850,12850,12850,12850,39
20240514,103000,555767830,12850,12850,12860,12830,133
20240514,102900,554059320,12850,12860,12870,12850,155
20240514,102800,552065800,12860,12880,12890,12860,1950
20240514,102700,526969170,12880,12880,12880,12880,7
20240514,102600,526879010,12890,12890,12890,12890,0
20240514,102500,526879010,12890,12890,12890,12890,86
20240514,102400,525770470,12900,12870,12900,12870,151
20240514,102300,523823890,12870,12880,12880,12870,476
20240514,102200,517697400,12900,12900,12900,12900,0
20240514,102100,517697400,12900,12900,12900,12900,84
20240514,102000,516613800,12900,12900,12900,12900,25
20240514,101900,516291300,12900,12900,12900,12900,148
20240514,101800,514382100,12910,12830,12910,12820,5380
20240514,101700,445064940,12810,12830,12830,12810,45
20240514,101600,444488250,12830,12810,12840,12810,166
20240514,101500,442359560,12810,12850,12850,12810,1293
20240514,101400,425778050,12850,12840,12850,12840,47
20240514,101300,425174110,12820,12850,12850,12820,1010
20240514,101200,412214790,12850,12860,12860,12850,59
20240514,101100,411456380,12890,12860,12890,12860,705
20240514,101000,402371860,12860,12850,12860,12850,1466
20240514,100900,383531430,12860,12860,12860,12860,876
20240514,100800,372266070,12860,12860,12860,12860,0
20240514,100700,372266070,12860,12870,12870,12860,50
20240514,100600,371622820,12890,12890,12890,12870,92
20240514,100500,370437300,12870,12880,12880,12870,146
20240514,100400,368557150,12890,12890,12890,12890,2
20240514,100300,368531370,12900,12890,12900,12890,79
20240514,100200,367512330,12880,12880,12880,12880,499
20240514,100100,361085210,12890,12900,12900,12890,830
20240514,100000,350384680,12910,12910,12910,12910,0
20240514,095900,350384680,12910,12910,12910,12910,203
20240514,095800,347763950,12900,12930,12930,12900,203
20240514,095700,345142250,12930,12920,12930,12920,457
20240514,095600,339237550,12920,12900,12920,12900,2
20240514,095500,339211730,12920,12900,12920,12900,802
20240514,095400,328863930,12920,12930,12930,12900,279
20240514,095300,325259860,12910,12930,12930,12910,4
20240514,095200,325208190,12930,12910,12930,12900,311
20240514,095100,321193740,12930,12930,12930,12910,1463
20240514,095000,302284790,12930,12930,12930,12930,11
20240514,094900,302142560,12930,12930,12930,12930,237
20240514,094800,299078150,12940,12910,12940,12910,3357
20240514,094700,255677570,12910,12900,12910,12900,44
20240514,094600,255109870,12900,12900,12900,12900,114
20240514,094500,253639270,12900,12900,12900,12900,33
20240514,094400,253213570,12910,12910,12910,12900,267
20240514,094300,249768440,12910,12910,12910,12910,30
20240514,094200,249381140,12910,12890,12910,12890,38
20240514,094100,248891240,12930,12900,12930,12900,745
20240514,094000,239280710,12890,12880,12900,12880,44
20240514,093900,238713620,12880,12880,12880,12880,91
20240514,093800,237541540,12900,12880,12900,12880,10
20240514,093700,237412630,12900,12880,12900,12850,3046
20240514,093600,198188280,12880,12890,12890,12880,103
20240514,093500,196860620,12900,12880,12900,12880,160
20240514,093400,194799700,12880,12910,12910,12880,431
20240514,093300,189247280,12910,12900,12910,12900,351
20240514,093200,184718530,12910,12910,12920,12910,826
20240514,093100,174054720,12920,12920,12920,12920,211
20240514,093000,171328600,12930,12940,12940,12910,82
20240514,092900,170268880,12940,12910,12940,12900,1038
20240514,092800,156866070,12910,12900,12910,12900,391
20240514,092700,151820540,12910,12880,12910,12880,26
20240514,092600,151485180,12890,12880,12890,12880,27
20240514,092500,151137170,12890,12860,12890,12860,531
20240514,092400,144298340,12860,12860,12860,12860,171
20240514,092300,142099280,12860,12860,12880,12860,372
20240514,092200,137315160,12860,12880,12880,12860,178
20240514,092100,135025370,12890,12890,12890,12890,105
20240514,092000,133671920,12890,12890,12890,12890,9
20240514,091900,133555910,12900,12900,12900,12900,64
20240514,091800,132730310,12900,12910,12910,12900,88
20240514,091700,131594380,12900,12910,12910,12900,230
20240514,091600,128627080,12910,12950,12950,12910,31
20240514,091500,128226690,12950,12950,12950,12950,100
20240514,091400,126931690,12950,12940,12970,12940,172
20240514,091300,124702020,12950,12970,12970,12950,341
20240514,091200,120279570,12970,12950,12970,12950,133
20240514,091100,118556800,12950,12880,12950,12880,683
20240514,091000,109753800,12880,12860,12880,12800,1105
20240514,090900,95596550,12850,12840,12850,12830,1150
20240514,090800,80828020,12840,12850,12850,12840,141
20240514,090700,79016760,12850,12840,12850,12840,29
20240514,090600,78644360,12880,12880,12880,12880,73
20240514,090500,77704120,12810,12850,12860,12810,2549
20240514,090400,44968750,12850,12810,12850,12810,5
20240514,090300,44904540,12850,12840,12850,12840,173
20240514,090200,42683190,12840,12810,12840,12810,133
20240514,090100,40975980,12800,12880,12880,12800,2123
20240514,090000,13784030,12880,12810,12890,12810,1076