KissMeData/249420/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,204600,1228851320,15250,15250,15250,15250,1609
20240514,204500,1228851320,15250,15250,15250,15250,0
20240514,204400,1228851320,15250,15250,15250,15250,0
20240514,204300,1228851320,15250,15250,15250,15250,0
20240514,204200,1228851320,15250,15250,15250,15250,0
20240514,204100,1228851320,15250,15250,15250,15250,0
20240514,204000,1228851320,15250,15250,15250,15250,0
20240514,203900,1228851320,15250,15250,15250,15250,0
20240514,203800,1228851320,15250,15250,15250,15250,0
20240514,203700,1228851320,15250,15250,15250,15250,0
20240514,203600,1228851320,15250,15250,15250,15250,0
20240514,203500,1228851320,15250,15250,15250,15250,0
20240514,203400,1228851320,15250,15250,15250,15250,0
20240514,203300,1228851320,15250,15250,15250,15250,0
20240514,203200,1228851320,15250,15250,15250,15250,0
20240514,203100,1228851320,15250,15250,15250,15250,0
20240514,203000,1228851320,15250,15250,15250,15250,0
20240514,202900,1228851320,15250,15250,15250,15250,0
20240514,202800,1228851320,15250,15250,15250,15250,0
20240514,202700,1228851320,15250,15250,15250,15250,0
20240514,202600,1228851320,15250,15250,15250,15250,0
20240514,202500,1228851320,15250,15250,15250,15250,0
20240514,202400,1228851320,15250,15250,15250,15250,0
20240514,202300,1228851320,15250,15250,15250,15250,0
20240514,202200,1228851320,15250,15250,15250,15250,0
20240514,202100,1228851320,15250,15250,15250,15250,0
20240514,202000,1228851320,15250,15250,15250,15250,0
20240514,201900,1228851320,15250,15250,15250,15250,0
20240514,201800,1228851320,15250,15250,15250,15250,0
20240514,201700,1228851320,15250,15250,15250,15250,0
20240514,201600,1228851320,15250,15250,15250,15250,1609
20240514,201500,1228851320,15250,15250,15250,15250,0
20240514,201400,1228851320,15250,15250,15250,15250,0
20240514,201300,1228851320,15250,15250,15250,15250,0
20240514,201200,1228851320,15250,15250,15250,15250,0
20240514,201100,1228851320,15250,15250,15250,15250,0
20240514,201000,1228851320,15250,15250,15250,15250,0
20240514,200900,1228851320,15250,15250,15250,15250,0
20240514,200800,1228851320,15250,15250,15250,15250,0
20240514,200700,1228851320,15250,15250,15250,15250,0
20240514,200600,1228851320,15250,15250,15250,15250,0
20240514,200500,1228851320,15250,15250,15250,15250,0
20240514,200400,1228851320,15250,15250,15250,15250,0
20240514,200300,1228851320,15250,15250,15250,15250,0
20240514,200200,1228851320,15250,15250,15250,15250,0
20240514,200100,1228851320,15250,15250,15250,15250,0
20240514,200000,1228851320,15250,15250,15250,15250,0
20240514,195900,1228851320,15250,15250,15250,15250,0
20240514,195800,1228851320,15250,15250,15250,15250,0
20240514,195700,1228851320,15250,15250,15250,15250,0
20240514,195600,1228851320,15250,15250,15250,15250,0
20240514,195500,1228851320,15250,15250,15250,15250,0
20240514,195400,1228851320,15250,15250,15250,15250,0
20240514,195300,1228851320,15250,15250,15250,15250,0
20240514,195200,1228851320,15250,15250,15250,15250,0
20240514,195100,1228851320,15250,15250,15250,15250,0
20240514,195000,1228851320,15250,15250,15250,15250,0
20240514,194900,1228851320,15250,15250,15250,15250,0
20240514,194800,1228851320,15250,15250,15250,15250,0
20240514,194700,1228851320,15250,15250,15250,15250,0
20240514,194600,1228851320,15250,15250,15250,15250,1609
20240514,194500,1228851320,15250,15250,15250,15250,0
20240514,194400,1228851320,15250,15250,15250,15250,0
20240514,194300,1228851320,15250,15250,15250,15250,0
20240514,194200,1228851320,15250,15250,15250,15250,0
20240514,194100,1228851320,15250,15250,15250,15250,0
20240514,194000,1228851320,15250,15250,15250,15250,0
20240514,193900,1228851320,15250,15250,15250,15250,0
20240514,193800,1228851320,15250,15250,15250,15250,0
20240514,193700,1228851320,15250,15250,15250,15250,0
20240514,193600,1228851320,15250,15250,15250,15250,0
20240514,193500,1228851320,15250,15250,15250,15250,0
20240514,193400,1228851320,15250,15250,15250,15250,0
20240514,193300,1228851320,15250,15250,15250,15250,0
20240514,193200,1228851320,15250,15250,15250,15250,0
20240514,193100,1228851320,15250,15250,15250,15250,0
20240514,193000,1228851320,15250,15250,15250,15250,0
20240514,192900,1228851320,15250,15250,15250,15250,0
20240514,192800,1228851320,15250,15250,15250,15250,0
20240514,192700,1228851320,15250,15250,15250,15250,0
20240514,192600,1228851320,15250,15250,15250,15250,0
20240514,192500,1228851320,15250,15250,15250,15250,0
20240514,192400,1228851320,15250,15250,15250,15250,0
20240514,192300,1228851320,15250,15250,15250,15250,0
20240514,192200,1228851320,15250,15250,15250,15250,0
20240514,192100,1228851320,15250,15250,15250,15250,0
20240514,192000,1228851320,15250,15250,15250,15250,0
20240514,191900,1228851320,15250,15250,15250,15250,0
20240514,191800,1228851320,15250,15250,15250,15250,0
20240514,191700,1228851320,15250,15250,15250,15250,0
20240514,191600,1228851320,15250,15250,15250,15250,1609
20240514,191500,1228851320,15250,15250,15250,15250,0
20240514,191400,1228851320,15250,15250,15250,15250,0
20240514,191300,1228851320,15250,15250,15250,15250,0
20240514,191200,1228851320,15250,15250,15250,15250,0
20240514,191100,1228851320,15250,15250,15250,15250,0
20240514,191000,1228851320,15250,15250,15250,15250,0
20240514,190900,1228851320,15250,15250,15250,15250,0
20240514,190800,1228851320,15250,15250,15250,15250,0
20240514,190700,1228851320,15250,15250,15250,15250,0
20240514,190600,1228851320,15250,15250,15250,15250,0
20240514,190500,1228851320,15250,15250,15250,15250,0
20240514,190400,1228851320,15250,15250,15250,15250,0
20240514,190300,1228851320,15250,15250,15250,15250,0
20240514,190200,1228851320,15250,15250,15250,15250,0
20240514,190100,1228851320,15250,15250,15250,15250,0
20240514,190000,1228851320,15250,15250,15250,15250,0
20240514,185900,1228851320,15250,15250,15250,15250,0
20240514,185800,1228851320,15250,15250,15250,15250,0
20240514,185700,1228851320,15250,15250,15250,15250,0
20240514,185600,1228851320,15250,15250,15250,15250,0
20240514,185500,1228851320,15250,15250,15250,15250,0
20240514,185400,1228851320,15250,15250,15250,15250,0
20240514,185300,1228851320,15250,15250,15250,15250,0
20240514,185200,1228851320,15250,15250,15250,15250,0
20240514,185100,1228851320,15250,15250,15250,15250,0
20240514,185000,1228851320,15250,15250,15250,15250,0
20240514,184900,1228851320,15250,15250,15250,15250,0
20240514,184800,1228851320,15250,15250,15250,15250,0
20240514,184700,1228851320,15250,15250,15250,15250,0
20240514,184600,1228851320,15250,15250,15250,15250,1609
20240514,184500,1228851320,15250,15250,15250,15250,0
20240514,184400,1228851320,15250,15250,15250,15250,0
20240514,184300,1228851320,15250,15250,15250,15250,0
20240514,184200,1228851320,15250,15250,15250,15250,0
20240514,184100,1228851320,15250,15250,15250,15250,0
20240514,184000,1228851320,15250,15250,15250,15250,0
20240514,183900,1228851320,15250,15250,15250,15250,0
20240514,183800,1228851320,15250,15250,15250,15250,0
20240514,183700,1228851320,15250,15250,15250,15250,0
20240514,183600,1228851320,15250,15250,15250,15250,0
20240514,183500,1228851320,15250,15250,15250,15250,0
20240514,183400,1228851320,15250,15250,15250,15250,0
20240514,183300,1228851320,15250,15250,15250,15250,0
20240514,183200,1228851320,15250,15250,15250,15250,0
20240514,183100,1228851320,15250,15250,15250,15250,0
20240514,183000,1228851320,15250,15250,15250,15250,0
20240514,182900,1228851320,15250,15250,15250,15250,0
20240514,182800,1228851320,15250,15250,15250,15250,0
20240514,182700,1228851320,15250,15250,15250,15250,0
20240514,182600,1228851320,15250,15250,15250,15250,0
20240514,182500,1228851320,15250,15250,15250,15250,0
20240514,182400,1228851320,15250,15250,15250,15250,0
20240514,182300,1228851320,15250,15250,15250,15250,0
20240514,182200,1228851320,15250,15250,15250,15250,0
20240514,182100,1228851320,15250,15250,15250,15250,0
20240514,182000,1228851320,15250,15250,15250,15250,0
20240514,181900,1228851320,15250,15250,15250,15250,0
20240514,181800,1228851320,15250,15250,15250,15250,0
20240514,181700,1228851320,15250,15250,15250,15250,0
20240514,181600,1228851320,15250,15250,15250,15250,1609
20240514,181500,1228851320,15250,15250,15250,15250,0
20240514,181400,1228851320,15250,15250,15250,15250,0
20240514,181300,1228851320,15250,15250,15250,15250,0
20240514,181200,1228851320,15250,15250,15250,15250,0
20240514,181100,1228851320,15250,15250,15250,15250,0
20240514,181000,1228851320,15250,15250,15250,15250,0
20240514,180900,1228851320,15250,15250,15250,15250,0
20240514,180800,1228851320,15250,15250,15250,15250,0
20240514,180700,1228851320,15250,15250,15250,15250,0
20240514,180600,1228851320,15250,15250,15250,15250,0
20240514,180500,1228851320,15250,15250,15250,15250,0
20240514,180400,1228851320,15250,15250,15250,15250,0
20240514,180300,1228851320,15250,15250,15250,15250,0
20240514,180200,1228851320,15250,15250,15250,15250,0
20240514,180100,1228851320,15250,15250,15250,15250,0
20240514,180000,1228851320,15250,15250,15250,15250,0
20240514,175900,1228851320,15250,15250,15250,15250,0
20240514,175800,1228851320,15250,15250,15250,15250,0
20240514,175700,1228851320,15250,15250,15250,15250,0
20240514,175600,1228851320,15250,15250,15250,15250,0
20240514,175500,1228851320,15250,15250,15250,15250,0
20240514,175400,1228851320,15250,15250,15250,15250,0
20240514,175300,1228851320,15250,15250,15250,15250,0
20240514,175200,1228851320,15250,15250,15250,15250,0
20240514,175100,1228851320,15250,15250,15250,15250,0
20240514,175000,1228851320,15250,15250,15250,15250,0
20240514,174900,1228851320,15250,15250,15250,15250,0
20240514,174800,1228851320,15250,15250,15250,15250,0
20240514,174700,1228851320,15250,15250,15250,15250,0
20240514,174600,1228851320,15250,15250,15250,15250,1609
20240514,174500,1228851320,15250,15250,15250,15250,0
20240514,174400,1228851320,15250,15250,15250,15250,0
20240514,174300,1228851320,15250,15250,15250,15250,0
20240514,174200,1228851320,15250,15250,15250,15250,0
20240514,174100,1228851320,15250,15250,15250,15250,0
20240514,174000,1228851320,15250,15250,15250,15250,0
20240514,173900,1228851320,15250,15250,15250,15250,0
20240514,173800,1228851320,15250,15250,15250,15250,0
20240514,173700,1228851320,15250,15250,15250,15250,0
20240514,173600,1228851320,15250,15250,15250,15250,0
20240514,173500,1228851320,15250,15250,15250,15250,0
20240514,173400,1228851320,15250,15250,15250,15250,0
20240514,173300,1228851320,15250,15250,15250,15250,0
20240514,173200,1228851320,15250,15250,15250,15250,0
20240514,173100,1228851320,15250,15250,15250,15250,0
20240514,173000,1228851320,15250,15250,15250,15250,0
20240514,172900,1228851320,15250,15250,15250,15250,0
20240514,172800,1228851320,15250,15250,15250,15250,0
20240514,172700,1228851320,15250,15250,15250,15250,0
20240514,172600,1228851320,15250,15250,15250,15250,0
20240514,172500,1228851320,15250,15250,15250,15250,0
20240514,172400,1228851320,15250,15250,15250,15250,0
20240514,172300,1228851320,15250,15250,15250,15250,0
20240514,172200,1228851320,15250,15250,15250,15250,0
20240514,172100,1228851320,15250,15250,15250,15250,0
20240514,172000,1228851320,15250,15250,15250,15250,0
20240514,171900,1228851320,15250,15250,15250,15250,0
20240514,171800,1228851320,15250,15250,15250,15250,0
20240514,171700,1228851320,15250,15250,15250,15250,0
20240514,171600,1228851320,15250,15250,15250,15250,1609
20240514,171500,1228851320,15250,15250,15250,15250,0
20240514,171400,1228851320,15250,15250,15250,15250,0
20240514,171300,1228851320,15250,15250,15250,15250,0
20240514,171200,1228851320,15250,15250,15250,15250,0
20240514,171100,1228851320,15250,15250,15250,15250,0
20240514,171000,1228851320,15250,15250,15250,15250,0
20240514,170900,1228851320,15250,15250,15250,15250,0
20240514,170800,1228851320,15250,15250,15250,15250,0
20240514,170700,1228851320,15250,15250,15250,15250,0
20240514,170600,1228851320,15250,15250,15250,15250,0
20240514,170500,1228851320,15250,15250,15250,15250,0
20240514,170400,1228851320,15250,15250,15250,15250,0
20240514,170300,1228851320,15250,15250,15250,15250,0
20240514,170200,1228851320,15250,15250,15250,15250,0
20240514,170100,1228851320,15250,15250,15250,15250,0
20240514,170000,1228851320,15250,15250,15250,15250,0
20240514,165900,1228851320,15250,15250,15250,15250,0
20240514,165800,1228851320,15250,15250,15250,15250,0
20240514,165700,1228851320,15250,15250,15250,15250,0
20240514,165600,1228851320,15250,15250,15250,15250,0
20240514,165500,1228851320,15250,15250,15250,15250,0
20240514,165400,1228851320,15250,15250,15250,15250,0
20240514,165300,1228851320,15250,15250,15250,15250,0
20240514,165200,1228851320,15250,15250,15250,15250,0
20240514,165100,1228851320,15250,15250,15250,15250,0
20240514,165000,1228851320,15250,15250,15250,15250,0
20240514,164900,1228851320,15250,15250,15250,15250,0
20240514,164800,1228851320,15250,15250,15250,15250,0
20240514,164700,1228851320,15250,15250,15250,15250,0
20240514,164600,1228851320,15250,15250,15250,15250,1609
20240514,164500,1228851320,15250,15250,15250,15250,0
20240514,164400,1228851320,15250,15250,15250,15250,0
20240514,164300,1228851320,15250,15250,15250,15250,0
20240514,164200,1228851320,15250,15250,15250,15250,0
20240514,164100,1228851320,15250,15250,15250,15250,0
20240514,164000,1228851320,15250,15250,15250,15250,0
20240514,163900,1228851320,15250,15250,15250,15250,0
20240514,163800,1228851320,15250,15250,15250,15250,0
20240514,163700,1228851320,15250,15250,15250,15250,0
20240514,163600,1228851320,15250,15250,15250,15250,0
20240514,163500,1228851320,15250,15250,15250,15250,0
20240514,163400,1228851320,15250,15250,15250,15250,0
20240514,163300,1228851320,15250,15250,15250,15250,0
20240514,163200,1228851320,15250,15250,15250,15250,0
20240514,163100,1228851320,15250,15250,15250,15250,0
20240514,163000,1228851320,15250,15250,15250,15250,0
20240514,162900,1228851320,15250,15250,15250,15250,0
20240514,162800,1228851320,15250,15250,15250,15250,0
20240514,162700,1228851320,15250,15250,15250,15250,0
20240514,162600,1228851320,15250,15250,15250,15250,0
20240514,162500,1228851320,15250,15250,15250,15250,0
20240514,162400,1228851320,15250,15250,15250,15250,0
20240514,162300,1228851320,15250,15250,15250,15250,0
20240514,162200,1228851320,15250,15250,15250,15250,0
20240514,162100,1228851320,15250,15250,15250,15250,0
20240514,162000,1228851320,15250,15250,15250,15250,0
20240514,161900,1228851320,15250,15250,15250,15250,0
20240514,161800,1228851320,15250,15250,15250,15250,0
20240514,161700,1228851320,15250,15250,15250,15250,0
20240514,161600,1228851320,15250,15250,15250,15250,1609
20240514,161500,1228851320,15250,15250,15250,15250,0
20240514,161400,1228851320,15250,15250,15250,15250,0
20240514,161300,1228851320,15250,15250,15250,15250,0
20240514,161200,1228851320,15250,15250,15250,15250,0
20240514,161100,1228851320,15250,15250,15250,15250,0
20240514,161000,1228851320,15250,15250,15250,15250,0
20240514,160900,1228851320,15250,15250,15250,15250,0
20240514,160800,1228851320,15250,15250,15250,15250,0
20240514,160700,1228851320,15250,15250,15250,15250,0
20240514,160600,1228851320,15250,15250,15250,15250,0
20240514,160500,1228851320,15250,15250,15250,15250,0
20240514,160400,1228851320,15250,15250,15250,15250,0
20240514,160300,1228851320,15250,15250,15250,15250,0
20240514,160200,1228851320,15250,15250,15250,15250,0
20240514,160100,1228851320,15250,15250,15250,15250,0
20240514,160000,1228851320,15250,15250,15250,15250,0
20240514,155900,1228851320,15250,15250,15250,15250,0
20240514,155800,1228851320,15250,15250,15250,15250,0
20240514,155700,1228851320,15250,15250,15250,15250,0
20240514,155600,1228851320,15250,15250,15250,15250,0
20240514,155500,1228851320,15250,15250,15250,15250,0
20240514,155400,1228851320,15250,15250,15250,15250,0
20240514,155300,1228851320,15250,15250,15250,15250,0
20240514,155200,1228851320,15250,15250,15250,15250,0
20240514,155100,1228851320,15250,15250,15250,15250,0
20240514,155000,1228851320,15250,15250,15250,15250,0
20240514,154900,1228851320,15250,15250,15250,15250,0
20240514,154800,1228851320,15250,15250,15250,15250,0
20240514,154700,1228851320,15250,15250,15250,15250,0
20240514,154600,1228851320,15250,15250,15250,15250,1609
20240514,154500,1228851320,15250,15250,15250,15250,0
20240514,154400,1228851320,15250,15250,15250,15250,0
20240514,154300,1228851320,15250,15250,15250,15250,0
20240514,154200,1228851320,15250,15250,15250,15250,0
20240514,154100,1228851320,15250,15250,15250,15250,0
20240514,154000,1228851320,15250,15250,15250,15250,0
20240514,153900,1228851320,15250,15250,15250,15250,0
20240514,153800,1228851320,15250,15250,15250,15250,0
20240514,153700,1228851320,15250,15250,15250,15250,0
20240514,153600,1228851320,15250,15250,15250,15250,0
20240514,153500,1228851320,15250,15250,15250,15250,0
20240514,153400,1228851320,15250,15250,15250,15250,0
20240514,153300,1228851320,15250,15250,15250,15250,0
20240514,153200,1228851320,15250,15250,15250,15250,0
20240514,153100,1228851320,15250,15250,15250,15250,0
20240514,153000,1228851320,15250,15250,15250,15250,1609
20240514,152900,1204314070,15290,15290,15290,15290,0
20240514,152800,1204314070,15290,15290,15290,15290,0
20240514,152700,1204314070,15290,15290,15290,15290,0
20240514,152600,1204314070,15290,15290,15290,15290,0
20240514,152500,1204314070,15290,15290,15290,15290,0
20240514,152400,1204314070,15290,15290,15290,15290,0
20240514,152300,1204314070,15290,15290,15290,15290,0
20240514,152200,1204314070,15290,15290,15290,15290,0
20240514,152100,1204314070,15290,15290,15290,15290,0
20240514,152000,1204314070,15290,15290,15290,15290,0
20240514,151900,1204314070,15290,15270,15290,15260,185
20240514,151800,1201487970,15260,15270,15270,15260,13
20240514,151700,1201289510,15260,15260,15260,15260,158
20240514,151600,1198878430,15270,15260,15270,15260,1005
20240514,151500,1183542080,15270,15280,15280,15270,1035
20240514,151400,1167733600,15280,15280,15280,15280,120
20240514,151300,1165900000,15280,15280,15280,15270,1368
20240514,151200,1145003670,15290,15280,15290,15280,113
20240514,151100,1143276900,15290,15290,15290,15290,76
20240514,151000,1142114860,15280,15290,15290,15280,11
20240514,150900,1141946720,15290,15290,15300,15290,114
20240514,150800,1140202660,15300,15280,15300,15280,69
20240514,150700,1139147060,15280,15280,15280,15280,2
20240514,150600,1139116500,15290,15290,15290,15290,7
20240514,150500,1139009470,15300,15300,15300,15300,49
20240514,150400,1138259770,15290,15290,15290,15290,8
20240514,150300,1138137450,15290,15290,15290,15290,101
20240514,150200,1136593160,15290,15290,15290,15290,1
20240514,150100,1136577870,15280,15280,15280,15280,0
20240514,150000,1136577870,15280,15280,15280,15280,518
20240514,145900,1128662830,15280,15290,15290,15280,322
20240514,145800,1123742450,15290,15290,15290,15290,12
20240514,145700,1123558970,15280,15280,15290,15280,123
20240514,145600,1121679500,15280,15280,15280,15280,0
20240514,145500,1121679500,15280,15290,15300,15280,12
20240514,145400,1121496060,15300,15300,15300,15300,51
20240514,145300,1120715760,15290,15290,15290,15290,12
20240514,145200,1120532280,15300,15290,15300,15290,11
20240514,145100,1120364080,15290,15290,15290,15290,1
20240514,145000,1120348790,15290,15290,15290,15290,109
20240514,144900,1118682180,15270,15270,15270,15270,0
20240514,144800,1118682180,15270,15270,15270,15270,0
20240514,144700,1118682180,15270,15270,15270,15270,3
20240514,144600,1118636370,15270,15290,15290,15270,541
20240514,144500,1110374260,15290,15290,15290,15290,2
20240514,144400,1110343680,15280,15280,15280,15280,5
20240514,144300,1110267280,15290,15280,15290,15280,83
20240514,144200,1108998300,15280,15280,15280,15280,2
20240514,144100,1108967740,15290,15290,15290,15290,12
20240514,144000,1108784260,15290,15290,15290,15290,47
20240514,143900,1108065630,15290,15290,15290,15290,1
20240514,143800,1108050340,15290,15290,15290,15290,4
20240514,143700,1107989180,15300,15300,15300,15300,0
20240514,143600,1107989180,15300,15300,15300,15300,0
20240514,143500,1107989180,15300,15280,15300,15280,400
20240514,143400,1101870320,15280,15280,15280,15280,40
20240514,143300,1101259120,15270,15270,15270,15270,154
20240514,143200,1098907540,15270,15270,15270,15270,14
20240514,143100,1098693760,15280,15280,15280,15280,34
20240514,143000,1098174240,15270,15270,15270,15270,2
20240514,142900,1098143700,15260,15260,15260,15260,150
20240514,142800,1095854700,15260,15260,15260,15260,29
20240514,142700,1095412160,15270,15270,15270,15270,164
20240514,142600,1092907880,15280,15280,15280,15280,1044
20240514,142500,1076955560,15280,15280,15280,15280,668
20240514,142400,1066748520,15270,15270,15270,15270,45
20240514,142300,1066061370,15270,15270,15270,15270,10
20240514,142200,1065908670,15270,15270,15270,15260,616
20240514,142100,1056507840,15270,15270,15270,15270,5
20240514,142000,1056431490,15270,15270,15270,15270,55
20240514,141900,1055591640,15270,15270,15270,15270,4
20240514,141800,1055530560,15270,15280,15280,15270,57
20240514,141700,1054660070,15280,15280,15280,15270,134
20240514,141600,1052613450,15270,15280,15280,15270,40
20240514,141500,1052002550,15270,15270,15270,15270,1
20240514,141400,1051987280,15270,15270,15270,15270,323
20240514,141300,1047055070,15270,15270,15270,15260,139
20240514,141200,1044933240,15270,15270,15270,15270,550
20240514,141100,1036534740,15270,15270,15270,15270,1
20240514,141000,1036519470,15260,15260,15260,15260,5
20240514,140900,1036443170,15270,15270,15270,15270,20
20240514,140800,1036137770,15270,15270,15270,15270,0
20240514,140700,1036137770,15270,15270,15270,15260,735
20240514,140600,1024914970,15270,15280,15280,15270,997
20240514,140500,1009680880,15280,15280,15280,15280,25
20240514,140400,1009298880,15280,15280,15280,15280,42
20240514,140300,1008657120,15280,15280,15280,15280,100
20240514,140200,1007129120,15280,15280,15280,15280,117
20240514,140100,1005341360,15280,15270,15280,15270,26
20240514,140000,1004944090,15280,15280,15280,15280,78
20240514,135900,1003752250,15270,15270,15270,15270,350
20240514,135800,998407750,15270,15270,15270,15270,5
20240514,135700,998331400,15270,15270,15270,15270,40
20240514,135600,997720600,15270,15270,15270,15270,127
20240514,135500,995781310,15290,15290,15290,15290,0
20240514,135400,995781310,15290,15290,15290,15280,39
20240514,135300,995185040,15290,15290,15290,15290,11
20240514,135200,995016850,15290,15290,15290,15290,0
20240514,135100,995016850,15290,15280,15290,15280,30
20240514,135000,994558210,15270,15270,15270,15270,91
20240514,134900,993168640,15270,15270,15270,15270,0
20240514,134800,993168640,15270,15270,15270,15270,380
20240514,134700,987366040,15270,15280,15280,15260,973
20240514,134600,972506800,15290,15290,15290,15290,30
20240514,134500,972048100,15290,15290,15290,15290,38
20240514,134400,971467080,15280,15280,15280,15280,5
20240514,134300,971390680,15280,15280,15280,15280,108
20240514,134200,969740440,15280,15280,15280,15280,71
20240514,134100,968655560,15280,15280,15280,15280,1
20240514,134000,968640280,15280,15280,15280,15280,0
20240514,133900,968640280,15280,15280,15280,15280,123
20240514,133800,966760840,15280,15280,15280,15280,0
20240514,133700,966760840,15280,15290,15290,15280,142
20240514,133600,964590660,15280,15280,15280,15280,200
20240514,133500,961534660,15290,15280,15290,15280,124
20240514,133400,959638750,15290,15290,15290,15290,0
20240514,133300,959638750,15290,15290,15290,15290,74
20240514,133200,958507290,15290,15280,15290,15280,424
20240514,133100,952025300,15270,15270,15270,15270,0
20240514,133000,952025300,15270,15270,15270,15270,20
20240514,132900,951719900,15280,15280,15280,15280,3
20240514,132800,951674060,15280,15280,15280,15280,10
20240514,132700,951521260,15280,15270,15280,15270,8
20240514,132600,951399080,15270,15280,15280,15270,821
20240514,132500,938860210,15280,15280,15280,15280,14
20240514,132400,938646290,15280,15280,15280,15280,5
20240514,132300,938569890,15280,15280,15280,15280,20
20240514,132200,938264290,15280,15280,15280,15280,0
20240514,132100,938264290,15280,15280,15280,15280,3
20240514,132000,938218450,15280,15280,15280,15280,2
20240514,131900,938187890,15280,15280,15280,15280,100
20240514,131800,936659890,15270,15270,15270,15270,0
20240514,131700,936659890,15270,15270,15270,15270,0
20240514,131600,936659890,15270,15280,15280,15270,18
20240514,131500,936384870,15270,15270,15270,15270,50
20240514,131400,935621370,15270,15270,15270,15270,50
20240514,131300,934857870,15270,15270,15270,15270,16
20240514,131200,934613550,15270,15270,15270,15270,0
20240514,131100,934613550,15270,15270,15270,15270,14
20240514,131000,934399770,15270,15270,15270,15270,5
20240514,130900,934323420,15260,15270,15270,15260,175
20240514,130800,931652870,15260,15280,15280,15260,603
20240514,130700,922447900,15280,15280,15280,15280,100
20240514,130600,920919900,15280,15280,15280,15280,300
20240514,130500,916335900,15270,15280,15280,15270,713
20240514,130400,905448290,15280,15280,15280,15280,9
20240514,130300,905310770,15280,15280,15280,15280,618
20240514,130200,895867730,15280,15280,15280,15280,627
20240514,130100,886287170,15280,15280,15280,15280,2
20240514,130000,886256610,15280,15290,15290,15280,418
20240514,125900,879868880,15290,15290,15290,15290,0
20240514,125800,879868880,15290,15290,15290,15290,57
20240514,125700,878997350,15290,15290,15290,15290,0
20240514,125600,878997350,15290,15290,15290,15290,23
20240514,125500,878645680,15310,15310,15310,15310,5
20240514,125400,878569130,15310,15310,15310,15310,10
20240514,125300,878416030,15310,15310,15310,15310,1
20240514,125200,878400720,15290,15290,15310,15290,27
20240514,125100,877987510,15310,15310,15310,15310,0
20240514,125000,877987510,15310,15300,15310,15300,228
20240514,124900,874497130,15310,15310,15310,15310,30
20240514,124800,874037830,15310,15310,15310,15310,0
20240514,124700,874037830,15310,15310,15310,15310,0
20240514,124600,874037830,15310,15310,15310,15310,2
20240514,124500,874007210,15280,15280,15280,15280,0
20240514,124400,874007210,15280,15280,15280,15280,0
20240514,124300,874007210,15280,15280,15280,15280,260
20240514,124200,870034410,15280,15280,15280,15280,762
20240514,124100,858391050,15290,15320,15320,15290,39
20240514,124000,857793600,15310,15310,15310,15310,27
20240514,123900,857380230,15320,15320,15320,15320,0
20240514,123800,857380230,15320,15310,15320,15310,23
20240514,123700,857027970,15310,15310,15310,15310,19
20240514,123600,856737080,15310,15310,15310,15310,3
20240514,123500,856691150,15310,15310,15310,15310,0
20240514,123400,856691150,15310,15310,15310,15310,1
20240514,123300,856675840,15320,15320,15320,15320,0
20240514,123200,856675840,15320,15300,15320,15300,129
20240514,123100,854701300,15300,15300,15300,15300,10
20240514,123000,854548300,15300,15300,15300,15300,0
20240514,122900,854548300,15300,15300,15300,15300,10
20240514,122800,854395300,15300,15300,15300,15300,5
20240514,122700,854318800,15300,15300,15300,15300,0
20240514,122600,854318800,15300,15300,15300,15300,0
20240514,122500,854318800,15300,15300,15300,15300,15
20240514,122400,854089300,15310,15310,15310,15310,164
20240514,122300,851578460,15300,15300,15300,15300,4
20240514,122200,851517260,15310,15310,15310,15310,0
20240514,122100,851517260,15310,15310,15310,15310,0
20240514,122000,851517260,15310,15310,15310,15310,0
20240514,121900,851517260,15310,15310,15310,15310,21
20240514,121800,851195750,15310,15310,15310,15310,0
20240514,121700,851195750,15310,15310,15310,15310,30
20240514,121600,850736450,15310,15310,15310,15310,0
20240514,121500,850736450,15310,15310,15310,15310,15
20240514,121400,850506800,15320,15280,15320,15280,129
20240514,121300,848533040,15260,15260,15260,15260,0
20240514,121200,848533040,15260,15260,15260,15260,0
20240514,121100,848533040,15260,15260,15260,15260,0
20240514,121000,848533040,15260,15260,15260,15260,0
20240514,120900,848533040,15260,15280,15280,15260,387
20240514,120800,842627220,15280,15280,15280,15280,3
20240514,120700,842581380,15280,15280,15280,15280,10
20240514,120600,842428580,15280,15280,15280,15280,10
20240514,120500,842275780,15300,15300,15300,15300,0
20240514,120400,842275780,15300,15270,15300,15270,128
20240514,120300,840320280,15270,15280,15280,15270,26
20240514,120200,839923240,15280,15280,15280,15280,221
20240514,120100,836546360,15280,15280,15280,15280,0
20240514,120000,836546360,15280,15280,15280,15280,5
20240514,115900,836469960,15300,15300,15300,15300,1
20240514,115800,836454660,15320,15320,15320,15320,0
20240514,115700,836454660,15320,15320,15320,15320,0
20240514,115600,836454660,15320,15280,15320,15280,412
20240514,115500,830155810,15280,15280,15280,15280,518
20240514,115400,822240770,15280,15280,15280,15280,10
20240514,115300,822087970,15320,15320,15320,15320,0
20240514,115200,822087970,15320,15320,15320,15320,0
20240514,115100,822087970,15320,15320,15320,15320,30
20240514,115000,821628370,15320,15320,15320,15320,0
20240514,114900,821628370,15320,15320,15320,15320,100
20240514,114800,820096370,15320,15320,15320,15320,100
20240514,114700,818564370,15320,15310,15320,15310,26
20240514,114600,818166170,15270,15270,15270,15270,1
20240514,114500,818150900,15270,15270,15270,15270,20
20240514,114400,817845500,15260,15260,15260,15260,0
20240514,114300,817845500,15260,15260,15260,15260,3
20240514,114200,817799720,15270,15270,15270,15270,10
20240514,114100,817647020,15270,15280,15280,15270,56
20240514,114000,816791890,15280,15280,15280,15280,35
20240514,113900,816257090,15280,15280,15280,15280,9
20240514,113800,816119570,15270,15270,15270,15270,225
20240514,113700,812683820,15280,15280,15280,15280,5
20240514,113600,812607420,15280,15280,15280,15280,363
20240514,113500,807060780,15280,15280,15280,15280,1020
20240514,113400,791475180,15280,15320,15320,15280,245
20240514,113300,787727980,15280,15280,15280,15280,0
20240514,113200,787727980,15280,15280,15280,15280,93
20240514,113100,786306940,15280,15280,15280,15280,0
20240514,113000,786306940,15280,15290,15290,15280,155
20240514,112900,783937540,15280,15280,15280,15280,8
20240514,112800,783815300,15280,15290,15290,15280,59
20240514,112700,782913270,15290,15320,15320,15290,47
20240514,112600,782193260,15290,15290,15290,15290,50
20240514,112500,781428760,15290,15290,15290,15290,0
20240514,112400,781428760,15290,15300,15300,15290,56
20240514,112300,780572020,15300,15300,15300,15300,10
20240514,112200,780419020,15290,15320,15320,15290,97
20240514,112100,778934830,15320,15280,15320,15280,64
20240514,112000,777956590,15280,15290,15290,15280,466
20240514,111900,770836100,15280,15290,15290,15280,20
20240514,111800,770530480,15320,15280,15320,15280,5
20240514,111700,770454040,15280,15290,15320,15280,116
20240514,111600,768680310,15320,15320,15320,15320,100
20240514,111500,767148310,15290,15290,15290,15290,0
20240514,111400,767148310,15290,15290,15290,15290,61
20240514,111300,766215620,15290,15300,15300,15290,230
20240514,111200,762697920,15300,15320,15320,15300,99
20240514,111100,761181440,15320,15320,15320,15320,0
20240514,111000,761181440,15320,15320,15320,15320,0
20240514,110900,761181440,15320,15270,15320,15270,58
20240514,110800,760293380,15320,15320,15320,15320,10
20240514,110700,760140180,15320,15320,15320,15320,1
20240514,110600,760124860,15320,15320,15320,15320,51
20240514,110500,759343540,15300,15300,15300,15300,10
20240514,110400,759190540,15320,15320,15320,15320,0
20240514,110300,759190540,15320,15290,15320,15290,53
20240514,110200,758379020,15290,15260,15290,15260,52
20240514,110100,757583970,15260,15260,15260,15260,13
20240514,110000,757385590,15260,15250,15260,15250,282
20240514,105900,753082280,15250,15260,15260,15250,13
20240514,105800,752883930,15260,15260,15260,15260,33
20240514,105700,752380350,15260,15260,15260,15260,105
20240514,105600,750778050,15260,15260,15260,15260,44
20240514,105500,750106610,15260,15280,15280,15260,12
20240514,105400,749923270,15280,15280,15280,15280,43
20240514,105300,749266230,15280,15240,15280,15230,691
20240514,105200,738737750,15240,15240,15240,15240,3
20240514,105100,738692030,15240,15240,15240,15230,711
20240514,105000,727863360,15230,15250,15250,15230,1283
20240514,104900,708302040,15250,15270,15280,15250,1114
20240514,104800,691310290,15260,15270,15270,15260,420
20240514,104700,684900920,15270,15270,15270,15270,5
20240514,104600,684824570,15270,15280,15280,15270,423
20240514,104500,678365150,15280,15280,15280,15280,2
20240514,104400,678334590,15280,15290,15290,15280,1627
20240514,104300,653462760,15320,15320,15320,15320,30
20240514,104200,653003160,15320,15320,15320,15320,73
20240514,104100,651884800,15290,15310,15310,15290,55
20240514,104000,651042950,15320,15320,15320,15320,0
20240514,103900,651042950,15320,15330,15330,15320,108
20240514,103800,649387780,15330,15320,15330,15320,30
20240514,103700,648927930,15310,15310,15320,15310,4
20240514,103600,648866670,15310,15330,15330,15300,7
20240514,103500,648759410,15330,15300,15330,15300,1303
20240514,103400,628822280,15280,15280,15300,15280,2015
20240514,103300,597993080,15280,15280,15280,15280,0
20240514,103200,597993080,15280,15280,15280,15280,7
20240514,103100,597886120,15280,15270,15280,15260,807
20240514,103000,585570250,15270,15290,15290,15270,945
20240514,102900,571135170,15290,15290,15290,15280,128
20240514,102800,569178100,15290,15300,15300,15290,74
20240514,102700,568046540,15300,15280,15300,15280,110
20240514,102600,566365700,15280,15300,15300,15280,1001
20240514,102500,551062740,15310,15310,15310,15310,32
20240514,102400,550572820,15300,15300,15300,15290,92
20240514,102300,549165230,15300,15300,15300,15290,978
20240514,102200,534202430,15310,15310,15310,15310,95
20240514,102100,532747980,15310,15310,15310,15310,172
20240514,102000,530114660,15300,15310,15310,15300,63
20240514,101900,529150310,15310,15310,15310,15300,388
20240514,101800,523211760,15310,15310,15320,15310,107
20240514,101700,521573580,15310,15310,15310,15310,5
20240514,101600,521497030,15310,15340,15340,15310,15
20240514,101500,521267230,15300,15300,15300,15300,408
20240514,101400,515024830,15340,15300,15340,15300,8
20240514,101300,514902150,15340,15300,15340,15300,249
20240514,101200,511091890,15300,15340,15340,15300,7382
20240514,101100,398068250,15340,15340,15340,15340,30
20240514,101000,397608050,15340,15350,15350,15340,599
20240514,100900,388413900,15350,15370,15370,15340,1441
20240514,100800,366294540,15370,15370,15370,15370,41
20240514,100700,365664370,15370,15380,15380,15370,14
20240514,100600,365449180,15380,15390,15390,15380,115
20240514,100500,363680280,15340,15390,15390,15340,65
20240514,100400,362683130,15340,15340,15340,15340,41
20240514,100300,362054190,15340,15390,15390,15340,112
20240514,100200,360336010,15390,15390,15390,15390,89
20240514,100100,358966300,15340,15340,15340,15340,50
20240514,100000,358199300,15340,15340,15340,15340,56
20240514,095900,357340260,15400,15390,15400,15390,133
20240514,095800,355292990,15390,15390,15390,15390,104
20240514,095700,353692430,15400,15390,15400,15390,114
20240514,095600,351937870,15400,15390,15400,15390,163
20240514,095500,349428750,15300,15400,15400,15300,1112
20240514,095400,332406910,15310,15310,15310,15310,10
20240514,095300,332253810,15400,15310,15400,15310,67
20240514,095200,331222100,15400,15400,15400,15400,1
20240514,095100,331206700,15310,15400,15400,15310,2
20240514,095000,331175990,15310,15310,15310,15310,31
20240514,094900,330701380,15400,15320,15400,15310,95
20240514,094800,329244540,15310,15310,15320,15310,61
20240514,094700,328310620,15310,15310,15310,15310,81
20240514,094600,327070510,15310,15400,15400,15310,3511
20240514,094500,273317010,15300,15300,15300,15300,2
20240514,094400,273286410,15300,15340,15340,15290,2983
20240514,094300,227641120,15300,15400,15400,15300,2778
20240514,094200,185074310,15400,15400,15400,15400,35
20240514,094100,184535310,15400,15430,15430,15400,25
20240514,094000,184149590,15400,15400,15400,15380,954
20240514,093900,169458010,15400,15400,15400,15400,96
20240514,093800,167979610,15360,15350,15360,15350,38
20240514,093700,167396000,15350,15400,15400,15350,579
20240514,093600,158499400,15350,15400,15400,15350,2023
20240514,093500,127441030,15400,15400,15400,15400,1
20240514,093400,127425630,15400,15370,15400,15360,295
20240514,093300,122888740,15370,15370,15370,15370,1
20240514,093200,122873370,15430,15440,15440,15370,231
20240514,093100,119313260,15370,15380,15380,15370,217
20240514,093000,115977960,15370,15370,15370,15370,162
20240514,092900,113488020,15380,15380,15440,15380,195
20240514,092800,110483090,15380,15370,15380,15370,21
20240514,092700,110160120,15370,15440,15440,15370,56
20240514,092600,109295900,15440,15370,15440,15370,33
20240514,092500,108788620,15370,15370,15370,15370,0
20240514,092400,108788620,15370,15400,15440,15370,255
20240514,092300,104867600,15400,15400,15400,15400,46
20240514,092200,104159200,15420,15410,15450,15390,379
20240514,092100,98319930,15360,15440,15440,15360,109
20240514,092000,96638360,15440,15400,15450,15400,1474
20240514,091900,73926300,15400,15400,15400,15400,0
20240514,091800,73926300,15400,15450,15450,15400,9
20240514,091700,73787300,15350,15450,15450,15350,108
20240514,091600,72127450,15450,15450,15450,15450,14
20240514,091500,71911150,15450,15450,15450,15340,58
20240514,091400,71015270,15450,15400,15460,15340,236
20240514,091300,67388160,15460,15460,15460,15400,27
20240514,091200,66970800,15460,15340,15460,15340,52
20240514,091100,66167000,15330,15430,15470,15330,869
20240514,091000,52794070,15400,15400,15400,15400,0
20240514,090900,52794070,15400,15400,15400,15400,1
20240514,090800,52778670,15480,15400,15480,15400,75
20240514,090700,51619670,15400,15400,15400,15400,1
20240514,090600,51604270,15390,15480,15480,15390,1113
20240514,090500,34379530,15490,15480,15490,15480,580
20240514,090400,25401100,15390,15390,15390,15390,1
20240514,090300,25385710,15390,15390,15390,15390,0
20240514,090200,25385710,15390,15390,15390,15390,20
20240514,090100,25077910,15390,15390,15390,15390,0
20240514,090000,25077910,15390,15310,15390,15310,1638