KissMeData/304100/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210100,5090669150,24600,24600,24600,24600,3810
20240514,210000,5090669150,24600,24600,24600,24600,0
20240514,205900,5090669150,24600,24600,24600,24600,0
20240514,205800,5090669150,24600,24600,24600,24600,0
20240514,205700,5090669150,24600,24600,24600,24600,0
20240514,205600,5090669150,24600,24600,24600,24600,0
20240514,205500,5090669150,24600,24600,24600,24600,0
20240514,205400,5090669150,24600,24600,24600,24600,0
20240514,205300,5090669150,24600,24600,24600,24600,0
20240514,205200,5090669150,24600,24600,24600,24600,0
20240514,205100,5090669150,24600,24600,24600,24600,0
20240514,205000,5090669150,24600,24600,24600,24600,0
20240514,204900,5090669150,24600,24600,24600,24600,0
20240514,204800,5090669150,24600,24600,24600,24600,0
20240514,204700,5090669150,24600,24600,24600,24600,0
20240514,204600,5090669150,24600,24600,24600,24600,0
20240514,204500,5090669150,24600,24600,24600,24600,0
20240514,204400,5090669150,24600,24600,24600,24600,0
20240514,204300,5090669150,24600,24600,24600,24600,0
20240514,204200,5090669150,24600,24600,24600,24600,0
20240514,204100,5090669150,24600,24600,24600,24600,0
20240514,204000,5090669150,24600,24600,24600,24600,0
20240514,203900,5090669150,24600,24600,24600,24600,0
20240514,203800,5090669150,24600,24600,24600,24600,0
20240514,203700,5090669150,24600,24600,24600,24600,0
20240514,203600,5090669150,24600,24600,24600,24600,0
20240514,203500,5090669150,24600,24600,24600,24600,0
20240514,203400,5090669150,24600,24600,24600,24600,0
20240514,203300,5090669150,24600,24600,24600,24600,0
20240514,203200,5090669150,24600,24600,24600,24600,0
20240514,203100,5090669150,24600,24600,24600,24600,3810
20240514,203000,5090669150,24600,24600,24600,24600,0
20240514,202900,5090669150,24600,24600,24600,24600,0
20240514,202800,5090669150,24600,24600,24600,24600,0
20240514,202700,5090669150,24600,24600,24600,24600,0
20240514,202600,5090669150,24600,24600,24600,24600,0
20240514,202500,5090669150,24600,24600,24600,24600,0
20240514,202400,5090669150,24600,24600,24600,24600,0
20240514,202300,5090669150,24600,24600,24600,24600,0
20240514,202200,5090669150,24600,24600,24600,24600,0
20240514,202100,5090669150,24600,24600,24600,24600,0
20240514,202000,5090669150,24600,24600,24600,24600,0
20240514,201900,5090669150,24600,24600,24600,24600,0
20240514,201800,5090669150,24600,24600,24600,24600,0
20240514,201700,5090669150,24600,24600,24600,24600,0
20240514,201600,5090669150,24600,24600,24600,24600,0
20240514,201500,5090669150,24600,24600,24600,24600,0
20240514,201400,5090669150,24600,24600,24600,24600,0
20240514,201300,5090669150,24600,24600,24600,24600,0
20240514,201200,5090669150,24600,24600,24600,24600,0
20240514,201100,5090669150,24600,24600,24600,24600,0
20240514,201000,5090669150,24600,24600,24600,24600,0
20240514,200900,5090669150,24600,24600,24600,24600,0
20240514,200800,5090669150,24600,24600,24600,24600,0
20240514,200700,5090669150,24600,24600,24600,24600,0
20240514,200600,5090669150,24600,24600,24600,24600,0
20240514,200500,5090669150,24600,24600,24600,24600,0
20240514,200400,5090669150,24600,24600,24600,24600,0
20240514,200300,5090669150,24600,24600,24600,24600,0
20240514,200200,5090669150,24600,24600,24600,24600,0
20240514,200100,5090669150,24600,24600,24600,24600,3810
20240514,200000,5090669150,24600,24600,24600,24600,0
20240514,195900,5090669150,24600,24600,24600,24600,0
20240514,195800,5090669150,24600,24600,24600,24600,0
20240514,195700,5090669150,24600,24600,24600,24600,0
20240514,195600,5090669150,24600,24600,24600,24600,0
20240514,195500,5090669150,24600,24600,24600,24600,0
20240514,195400,5090669150,24600,24600,24600,24600,0
20240514,195300,5090669150,24600,24600,24600,24600,0
20240514,195200,5090669150,24600,24600,24600,24600,0
20240514,195100,5090669150,24600,24600,24600,24600,0
20240514,195000,5090669150,24600,24600,24600,24600,0
20240514,194900,5090669150,24600,24600,24600,24600,0
20240514,194800,5090669150,24600,24600,24600,24600,0
20240514,194700,5090669150,24600,24600,24600,24600,0
20240514,194600,5090669150,24600,24600,24600,24600,0
20240514,194500,5090669150,24600,24600,24600,24600,0
20240514,194400,5090669150,24600,24600,24600,24600,0
20240514,194300,5090669150,24600,24600,24600,24600,0
20240514,194200,5090669150,24600,24600,24600,24600,0
20240514,194100,5090669150,24600,24600,24600,24600,0
20240514,194000,5090669150,24600,24600,24600,24600,0
20240514,193900,5090669150,24600,24600,24600,24600,0
20240514,193800,5090669150,24600,24600,24600,24600,0
20240514,193700,5090669150,24600,24600,24600,24600,0
20240514,193600,5090669150,24600,24600,24600,24600,0
20240514,193500,5090669150,24600,24600,24600,24600,0
20240514,193400,5090669150,24600,24600,24600,24600,0
20240514,193300,5090669150,24600,24600,24600,24600,0
20240514,193200,5090669150,24600,24600,24600,24600,0
20240514,193100,5090669150,24600,24600,24600,24600,3810
20240514,193000,5090669150,24600,24600,24600,24600,0
20240514,192900,5090669150,24600,24600,24600,24600,0
20240514,192800,5090669150,24600,24600,24600,24600,0
20240514,192700,5090669150,24600,24600,24600,24600,0
20240514,192600,5090669150,24600,24600,24600,24600,0
20240514,192500,5090669150,24600,24600,24600,24600,0
20240514,192400,5090669150,24600,24600,24600,24600,0
20240514,192300,5090669150,24600,24600,24600,24600,0
20240514,192200,5090669150,24600,24600,24600,24600,0
20240514,192100,5090669150,24600,24600,24600,24600,0
20240514,192000,5090669150,24600,24600,24600,24600,0
20240514,191900,5090669150,24600,24600,24600,24600,0
20240514,191800,5090669150,24600,24600,24600,24600,0
20240514,191700,5090669150,24600,24600,24600,24600,0
20240514,191600,5090669150,24600,24600,24600,24600,0
20240514,191500,5090669150,24600,24600,24600,24600,0
20240514,191400,5090669150,24600,24600,24600,24600,0
20240514,191300,5090669150,24600,24600,24600,24600,0
20240514,191200,5090669150,24600,24600,24600,24600,0
20240514,191100,5090669150,24600,24600,24600,24600,0
20240514,191000,5090669150,24600,24600,24600,24600,0
20240514,190900,5090669150,24600,24600,24600,24600,0
20240514,190800,5090669150,24600,24600,24600,24600,0
20240514,190700,5090669150,24600,24600,24600,24600,0
20240514,190600,5090669150,24600,24600,24600,24600,0
20240514,190500,5090669150,24600,24600,24600,24600,0
20240514,190400,5090669150,24600,24600,24600,24600,0
20240514,190300,5090669150,24600,24600,24600,24600,0
20240514,190200,5090669150,24600,24600,24600,24600,0
20240514,190100,5090669150,24600,24600,24600,24600,3810
20240514,190000,5090669150,24600,24600,24600,24600,0
20240514,185900,5090669150,24600,24600,24600,24600,0
20240514,185800,5090669150,24600,24600,24600,24600,0
20240514,185700,5090669150,24600,24600,24600,24600,0
20240514,185600,5090669150,24600,24600,24600,24600,0
20240514,185500,5090669150,24600,24600,24600,24600,0
20240514,185400,5090669150,24600,24600,24600,24600,0
20240514,185300,5090669150,24600,24600,24600,24600,0
20240514,185200,5090669150,24600,24600,24600,24600,0
20240514,185100,5090669150,24600,24600,24600,24600,0
20240514,185000,5090669150,24600,24600,24600,24600,0
20240514,184900,5090669150,24600,24600,24600,24600,0
20240514,184800,5090669150,24600,24600,24600,24600,0
20240514,184700,5090669150,24600,24600,24600,24600,0
20240514,184600,5090669150,24600,24600,24600,24600,0
20240514,184500,5090669150,24600,24600,24600,24600,0
20240514,184400,5090669150,24600,24600,24600,24600,0
20240514,184300,5090669150,24600,24600,24600,24600,0
20240514,184200,5090669150,24600,24600,24600,24600,0
20240514,184100,5090669150,24600,24600,24600,24600,0
20240514,184000,5090669150,24600,24600,24600,24600,0
20240514,183900,5090669150,24600,24600,24600,24600,0
20240514,183800,5090669150,24600,24600,24600,24600,0
20240514,183700,5090669150,24600,24600,24600,24600,0
20240514,183600,5090669150,24600,24600,24600,24600,0
20240514,183500,5090669150,24600,24600,24600,24600,0
20240514,183400,5090669150,24600,24600,24600,24600,0
20240514,183300,5090669150,24600,24600,24600,24600,0
20240514,183200,5090669150,24600,24600,24600,24600,0
20240514,183100,5090669150,24600,24600,24600,24600,3810
20240514,183000,5090669150,24600,24600,24600,24600,0
20240514,182900,5090669150,24600,24600,24600,24600,0
20240514,182800,5090669150,24600,24600,24600,24600,0
20240514,182700,5090669150,24600,24600,24600,24600,0
20240514,182600,5090669150,24600,24600,24600,24600,0
20240514,182500,5090669150,24600,24600,24600,24600,0
20240514,182400,5090669150,24600,24600,24600,24600,0
20240514,182300,5090669150,24600,24600,24600,24600,0
20240514,182200,5090669150,24600,24600,24600,24600,0
20240514,182100,5090669150,24600,24600,24600,24600,0
20240514,182000,5090669150,24600,24600,24600,24600,0
20240514,181900,5090669150,24600,24600,24600,24600,0
20240514,181800,5090669150,24600,24600,24600,24600,0
20240514,181700,5090669150,24600,24600,24600,24600,0
20240514,181600,5090669150,24600,24600,24600,24600,0
20240514,181500,5090669150,24600,24600,24600,24600,0
20240514,181400,5090669150,24600,24600,24600,24600,0
20240514,181300,5090669150,24600,24600,24600,24600,0
20240514,181200,5090669150,24600,24600,24600,24600,0
20240514,181100,5090669150,24600,24600,24600,24600,0
20240514,181000,5090669150,24600,24600,24600,24600,0
20240514,180900,5090669150,24600,24600,24600,24600,0
20240514,180800,5090669150,24600,24600,24600,24600,0
20240514,180700,5090669150,24600,24600,24600,24600,0
20240514,180600,5090669150,24600,24600,24600,24600,0
20240514,180500,5090669150,24600,24600,24600,24600,0
20240514,180400,5090669150,24600,24600,24600,24600,0
20240514,180300,5090669150,24600,24600,24600,24600,0
20240514,180200,5090669150,24600,24600,24600,24600,0
20240514,180100,5090669150,24600,24600,24600,24600,3810
20240514,180000,5090669150,24600,24600,24600,24600,0
20240514,175900,5090669150,24600,24600,24600,24600,0
20240514,175800,5090669150,24600,24600,24600,24600,0
20240514,175700,5090669150,24600,24600,24600,24600,0
20240514,175600,5090669150,24600,24600,24600,24600,0
20240514,175500,5090669150,24600,24600,24600,24600,0
20240514,175400,5090669150,24600,24600,24600,24600,0
20240514,175300,5090669150,24600,24600,24600,24600,0
20240514,175200,5090669150,24600,24600,24600,24600,0
20240514,175100,5090669150,24600,24600,24600,24600,0
20240514,175000,5090669150,24600,24600,24600,24600,0
20240514,174900,5090669150,24600,24600,24600,24600,0
20240514,174800,5090669150,24600,24600,24600,24600,0
20240514,174700,5090669150,24600,24600,24600,24600,0
20240514,174600,5090669150,24600,24600,24600,24600,0
20240514,174500,5090669150,24600,24600,24600,24600,0
20240514,174400,5090669150,24600,24600,24600,24600,0
20240514,174300,5090669150,24600,24600,24600,24600,0
20240514,174200,5090669150,24600,24600,24600,24600,0
20240514,174100,5090669150,24600,24600,24600,24600,0
20240514,174000,5090669150,24600,24600,24600,24600,0
20240514,173900,5090669150,24600,24600,24600,24600,0
20240514,173800,5090669150,24600,24600,24600,24600,0
20240514,173700,5090669150,24600,24600,24600,24600,0
20240514,173600,5090669150,24600,24600,24600,24600,0
20240514,173500,5090669150,24600,24600,24600,24600,0
20240514,173400,5090669150,24600,24600,24600,24600,0
20240514,173300,5090669150,24600,24600,24600,24600,0
20240514,173200,5090669150,24600,24600,24600,24600,0
20240514,173100,5090669150,24600,24600,24600,24600,3810
20240514,173000,5090669150,24600,24600,24600,24600,0
20240514,172900,5090669150,24600,24600,24600,24600,0
20240514,172800,5090669150,24600,24600,24600,24600,0
20240514,172700,5090669150,24600,24600,24600,24600,0
20240514,172600,5090669150,24600,24600,24600,24600,0
20240514,172500,5090669150,24600,24600,24600,24600,0
20240514,172400,5090669150,24600,24600,24600,24600,0
20240514,172300,5090669150,24600,24600,24600,24600,0
20240514,172200,5090669150,24600,24600,24600,24600,0
20240514,172100,5090669150,24600,24600,24600,24600,0
20240514,172000,5090669150,24600,24600,24600,24600,0
20240514,171900,5090669150,24600,24600,24600,24600,0
20240514,171800,5090669150,24600,24600,24600,24600,0
20240514,171700,5090669150,24600,24600,24600,24600,0
20240514,171600,5090669150,24600,24600,24600,24600,0
20240514,171500,5090669150,24600,24600,24600,24600,0
20240514,171400,5090669150,24600,24600,24600,24600,0
20240514,171300,5090669150,24600,24600,24600,24600,0
20240514,171200,5090669150,24600,24600,24600,24600,0
20240514,171100,5090669150,24600,24600,24600,24600,0
20240514,171000,5090669150,24600,24600,24600,24600,0
20240514,170900,5090669150,24600,24600,24600,24600,0
20240514,170800,5090669150,24600,24600,24600,24600,0
20240514,170700,5090669150,24600,24600,24600,24600,0
20240514,170600,5090669150,24600,24600,24600,24600,0
20240514,170500,5090669150,24600,24600,24600,24600,0
20240514,170400,5090669150,24600,24600,24600,24600,0
20240514,170300,5090669150,24600,24600,24600,24600,0
20240514,170200,5090669150,24600,24600,24600,24600,0
20240514,170100,5090669150,24600,24600,24600,24600,3810
20240514,170000,5090669150,24600,24600,24600,24600,0
20240514,165900,5090669150,24600,24600,24600,24600,0
20240514,165800,5090669150,24600,24600,24600,24600,0
20240514,165700,5090669150,24600,24600,24600,24600,0
20240514,165600,5090669150,24600,24600,24600,24600,0
20240514,165500,5090669150,24600,24600,24600,24600,0
20240514,165400,5090669150,24600,24600,24600,24600,0
20240514,165300,5090669150,24600,24600,24600,24600,0
20240514,165200,5090669150,24600,24600,24600,24600,0
20240514,165100,5090669150,24600,24600,24600,24600,0
20240514,165000,5090669150,24600,24600,24600,24600,0
20240514,164900,5090669150,24600,24600,24600,24600,0
20240514,164800,5090669150,24600,24600,24600,24600,0
20240514,164700,5090669150,24600,24600,24600,24600,0
20240514,164600,5090669150,24600,24600,24600,24600,0
20240514,164500,5090669150,24600,24600,24600,24600,0
20240514,164400,5090669150,24600,24600,24600,24600,0
20240514,164300,5090669150,24600,24600,24600,24600,0
20240514,164200,5090669150,24600,24600,24600,24600,0
20240514,164100,5090669150,24600,24600,24600,24600,0
20240514,164000,5090669150,24600,24600,24600,24600,0
20240514,163900,5090669150,24600,24600,24600,24600,0
20240514,163800,5090669150,24600,24600,24600,24600,0
20240514,163700,5090669150,24600,24600,24600,24600,0
20240514,163600,5090669150,24600,24600,24600,24600,0
20240514,163500,5090669150,24600,24600,24600,24600,0
20240514,163400,5090669150,24600,24600,24600,24600,0
20240514,163300,5090669150,24600,24600,24600,24600,0
20240514,163200,5090669150,24600,24600,24600,24600,0
20240514,163100,5090669150,24600,24600,24600,24600,3810
20240514,163000,5090669150,24600,24600,24600,24600,0
20240514,162900,5090669150,24600,24600,24600,24600,0
20240514,162800,5090669150,24600,24600,24600,24600,0
20240514,162700,5090669150,24600,24600,24600,24600,0
20240514,162600,5090669150,24600,24600,24600,24600,0
20240514,162500,5090669150,24600,24600,24600,24600,0
20240514,162400,5090669150,24600,24600,24600,24600,0
20240514,162300,5090669150,24600,24600,24600,24600,0
20240514,162200,5090669150,24600,24600,24600,24600,0
20240514,162100,5090669150,24600,24600,24600,24600,0
20240514,162000,5090669150,24600,24600,24600,24600,0
20240514,161900,5090669150,24600,24600,24600,24600,0
20240514,161800,5090669150,24600,24600,24600,24600,0
20240514,161700,5090669150,24600,24600,24600,24600,0
20240514,161600,5090669150,24600,24600,24600,24600,0
20240514,161500,5090669150,24600,24600,24600,24600,0
20240514,161400,5090669150,24600,24600,24600,24600,0
20240514,161300,5090669150,24600,24600,24600,24600,0
20240514,161200,5090669150,24600,24600,24600,24600,0
20240514,161100,5090669150,24600,24600,24600,24600,0
20240514,161000,5090669150,24600,24600,24600,24600,0
20240514,160900,5090669150,24600,24600,24600,24600,0
20240514,160800,5090669150,24600,24600,24600,24600,0
20240514,160700,5090669150,24600,24600,24600,24600,0
20240514,160600,5090669150,24600,24600,24600,24600,0
20240514,160500,5090669150,24600,24600,24600,24600,0
20240514,160400,5090669150,24600,24600,24600,24600,0
20240514,160300,5090669150,24600,24600,24600,24600,0
20240514,160200,5090669150,24600,24600,24600,24600,0
20240514,160100,5090669150,24600,24600,24600,24600,3810
20240514,160000,5090669150,24600,24600,24600,24600,0
20240514,155900,5090669150,24600,24600,24600,24600,0
20240514,155800,5090669150,24600,24600,24600,24600,0
20240514,155700,5090669150,24600,24600,24600,24600,0
20240514,155600,5090669150,24600,24600,24600,24600,0
20240514,155500,5090669150,24600,24600,24600,24600,0
20240514,155400,5090669150,24600,24600,24600,24600,0
20240514,155300,5090669150,24600,24600,24600,24600,0
20240514,155200,5090669150,24600,24600,24600,24600,0
20240514,155100,5090669150,24600,24600,24600,24600,0
20240514,155000,5090669150,24600,24600,24600,24600,0
20240514,154900,5090669150,24600,24600,24600,24600,0
20240514,154800,5090669150,24600,24600,24600,24600,0
20240514,154700,5090669150,24600,24600,24600,24600,0
20240514,154600,5090669150,24600,24600,24600,24600,0
20240514,154500,5090669150,24600,24600,24600,24600,0
20240514,154400,5090669150,24600,24600,24600,24600,0
20240514,154300,5090669150,24600,24600,24600,24600,0
20240514,154200,5090669150,24600,24600,24600,24600,0
20240514,154100,5090669150,24600,24600,24600,24600,0
20240514,154000,5090669150,24600,24600,24600,24600,0
20240514,153900,5090669150,24600,24600,24600,24600,0
20240514,153800,5090669150,24600,24600,24600,24600,0
20240514,153700,5090669150,24600,24600,24600,24600,0
20240514,153600,5090669150,24600,24600,24600,24600,0
20240514,153500,5090669150,24600,24600,24600,24600,0
20240514,153400,5090669150,24600,24600,24600,24600,0
20240514,153300,5090669150,24600,24600,24600,24600,0
20240514,153200,5090669150,24600,24600,24600,24600,0
20240514,153100,5090669150,24600,24600,24600,24600,3810
20240514,153000,5090669150,24600,24600,24600,24600,3810
20240514,152900,4996943150,24650,24650,24650,24650,0
20240514,152800,4996943150,24650,24650,24650,24650,0
20240514,152700,4996943150,24650,24650,24650,24650,0
20240514,152600,4996943150,24650,24650,24650,24650,0
20240514,152500,4996943150,24650,24650,24650,24650,0
20240514,152400,4996943150,24650,24650,24650,24650,0
20240514,152300,4996943150,24650,24650,24650,24650,0
20240514,152200,4996943150,24650,24650,24650,24650,0
20240514,152100,4996943150,24650,24650,24650,24650,0
20240514,152000,4996943150,24650,24650,24650,24650,0
20240514,151900,4996943150,24650,24700,24700,24650,399
20240514,151800,4987105750,24700,24650,24700,24650,233
20240514,151700,4981357800,24650,24600,24650,24600,429
20240514,151600,4970800250,24650,24650,24650,24600,540
20240514,151500,4957496650,24600,24650,24650,24600,86
20240514,151400,4955381000,24650,24600,24650,24600,136
20240514,151300,4952034600,24600,24650,24650,24600,341
20240514,151200,4943644950,24650,24650,24650,24650,13
20240514,151100,4943324500,24600,24650,24650,24600,103
20240514,151000,4940785900,24650,24650,24700,24650,689
20240514,150900,4923801550,24650,24650,24650,24650,0
20240514,150800,4923801550,24650,24700,24700,24650,181
20240514,150700,4919339650,24700,24650,24700,24650,23
20240514,150600,4918772500,24700,24650,24700,24650,222
20240514,150500,4913290150,24650,24650,24700,24650,168
20240514,150400,4909148700,24700,24700,24700,24700,162
20240514,150300,4905147300,24700,24700,24700,24650,27
20240514,150200,4904480650,24650,24700,24700,24650,552
20240514,150100,4890873800,24700,24700,24700,24700,124
20240514,150000,4887811000,24700,24700,24700,24700,10
20240514,145900,4887564000,24700,24700,24700,24700,266
20240514,145800,4880993800,24750,24700,24750,24700,583
20240514,145700,4866592700,24750,24700,24750,24700,21
20240514,145600,4866073900,24750,24700,24750,24700,7
20240514,145500,4865900750,24750,24750,24750,24750,41
20240514,145400,4864886000,24750,24750,24750,24750,1
20240514,145300,4864861250,24750,24700,24750,24700,7
20240514,145200,4864688200,24750,24700,24750,24700,88
20240514,145100,4862513550,24700,24650,24700,24650,199
20240514,145000,4857600650,24700,24750,24750,24700,389
20240514,144900,4847976950,24750,24700,24750,24700,306
20240514,144800,4840418700,24700,24700,24700,24700,22
20240514,144700,4839875300,24700,24700,24700,24700,108
20240514,144600,4837207700,24700,24700,24700,24700,46
20240514,144500,4836071500,24700,24700,24700,24700,119
20240514,144400,4833132200,24700,24650,24700,24650,20
20240514,144300,4832639150,24650,24650,24650,24650,11
20240514,144200,4832368000,24650,24700,24700,24650,31
20240514,144100,4831603300,24700,24700,24700,24700,228
20240514,144000,4825971700,24700,24650,24700,24650,24
20240514,143900,4825379400,24650,24650,24650,24650,20
20240514,143800,4824886400,24650,24650,24650,24600,354
20240514,143700,4816162250,24650,24600,24650,24600,29
20240514,143600,4815448300,24600,24650,24650,24600,252
20240514,143500,4809242150,24650,24650,24650,24650,31
20240514,143400,4808478000,24700,24650,24700,24650,34
20240514,143300,4807639750,24600,24650,24700,24600,177
20240514,143200,4803285200,24600,24650,24650,24600,34
20240514,143100,4802447200,24600,24700,24700,24600,7
20240514,143000,4802274800,24700,24650,24700,24600,262
20240514,142900,4795825600,24650,24650,24700,24650,51
20240514,142800,4794567400,24650,24700,24700,24600,481
20240514,142700,4782710750,24700,24700,24700,24700,10
20240514,142600,4782463750,24700,24650,24700,24650,143
20240514,142500,4778936650,24700,24700,24700,24650,42
20240514,142400,4777900800,24700,24650,24700,24650,3
20240514,142300,4777826800,24700,24700,24700,24650,54
20240514,142200,4776493050,24650,24650,24650,24650,0
20240514,142100,4776493050,24650,24650,24650,24650,525
20240514,142000,4763551800,24700,24650,24700,24650,128
20240514,141900,4760391600,24650,24650,24700,24650,33
20240514,141800,4759578000,24650,24650,24650,24650,53
20240514,141700,4758271550,24700,24700,24700,24700,7
20240514,141600,4758098650,24650,24650,24650,24650,101
20240514,141500,4755609000,24650,24700,24700,24650,210
20240514,141400,4750428100,24700,24700,24700,24700,50
20240514,141300,4749193100,24700,24700,24750,24700,151
20240514,141200,4745463350,24700,24700,24700,24700,323
20240514,141100,4737485250,24700,24750,24750,24700,107
20240514,141000,4734840850,24750,24750,24750,24750,200
20240514,140900,4729890850,24700,24700,24700,24700,298
20240514,140800,4722530250,24700,24700,24700,24700,30
20240514,140700,4721789250,24700,24750,24750,24700,44
20240514,140600,4720701750,24700,24700,24700,24700,0
20240514,140500,4720701750,24700,24750,24750,24700,1217
20240514,140400,4690581150,24750,24750,24750,24750,40
20240514,140300,4689591150,24750,24750,24750,24750,144
20240514,140200,4686027150,24750,24750,24750,24750,0
20240514,140100,4686027150,24750,24750,24750,24750,0
20240514,140000,4686027150,24750,24800,24800,24750,300
20240514,135900,4678597850,24750,24750,24750,24750,0
20240514,135800,4678597850,24750,24750,24750,24750,38
20240514,135700,4677657350,24750,24750,24750,24750,101
20240514,135600,4675157600,24800,24800,24850,24800,62
20240514,135500,4673618600,24800,24800,24800,24800,9
20240514,135400,4673395400,24800,24800,24800,24800,8
20240514,135300,4673197000,24800,24800,24800,24800,2
20240514,135200,4673147400,24800,24800,24800,24800,2
20240514,135100,4673097800,24800,24750,24800,24750,123
20240514,135000,4670048500,24750,24700,24750,24700,34
20240514,134900,4669207050,24700,24700,24700,24700,145
20240514,134800,4665625550,24750,24700,24750,24700,41
20240514,134700,4664611300,24700,24700,24700,24700,52
20240514,134600,4663326900,24700,24750,24750,24700,252
20240514,134500,4657102400,24700,24750,24750,24700,61
20240514,134400,4655595000,24750,24750,24750,24750,0
20240514,134300,4655595000,24750,24750,24750,24750,8
20240514,134200,4655397000,24750,24750,24750,24750,1081
20240514,134100,4628642250,24800,24800,24800,24800,313
20240514,134000,4620879850,24800,24800,24800,24800,1
20240514,133900,4620855050,24800,24800,24800,24800,5
20240514,133800,4620731050,24800,24850,24850,24800,211
20240514,133700,4615488900,24850,24900,24900,24850,142
20240514,133600,4611960150,24950,24900,24950,24900,20
20240514,133500,4611461850,24850,24900,24950,24850,105
20240514,133400,4608842750,24900,24900,24900,24900,10
20240514,133300,4608593750,24950,24900,24950,24900,613
20240514,133200,4593303500,24900,24900,24900,24900,1
20240514,133100,4593278600,24900,24900,24900,24900,465
20240514,133000,4581700100,24900,24900,24900,24900,0
20240514,132900,4581700100,24900,24850,24900,24850,610
20240514,132800,4566537900,24850,24800,24850,24800,197
20240514,132700,4561651800,24800,24800,24800,24750,102
20240514,132600,4559123750,24800,24800,24800,24800,150
20240514,132500,4555403750,24750,24800,24800,24750,57
20240514,132400,4553990350,24750,24750,24750,24750,528
20240514,132300,4540922350,24750,24750,24750,24750,52
20240514,132200,4539635350,24800,24750,24800,24750,56
20240514,132100,4538248050,24750,24750,24750,24750,0
20240514,132000,4538248050,24750,24800,24800,24750,19
20240514,131900,4537777700,24750,24750,24800,24750,49
20240514,131800,4536563400,24750,24800,24800,24750,46
20240514,131700,4535423500,24800,24750,24800,24750,64
20240514,131600,4533836550,24750,24750,24800,24750,256
20240514,131500,4527498050,24800,24800,24800,24750,38
20240514,131400,4526557000,24750,24750,24750,24750,10
20240514,131300,4526309500,24750,24750,24750,24750,10
20240514,131200,4526062000,24750,24750,24750,24750,256
20240514,131100,4519726000,24750,24750,24750,24750,1
20240514,131000,4519701250,24750,24800,24800,24750,19
20240514,130900,4519230550,24800,24750,24800,24750,177
20240514,130800,4514849700,24750,24750,24750,24750,302
20240514,130700,4507375200,24750,24800,24800,24750,392
20240514,130600,4497673000,24750,24800,24800,24750,4
20240514,130500,4497573900,24800,24800,24800,24800,14
20240514,130400,4497226700,24800,24800,24800,24800,3
20240514,130300,4497152300,24750,24800,24800,24750,11
20240514,130200,4496879550,24800,24800,24800,24800,0
20240514,130100,4496879550,24800,24800,24800,24800,200
20240514,130000,4491919550,24850,24850,24850,24850,1
20240514,125900,4491894700,24800,24800,24800,24800,120
20240514,125800,4488918700,24800,24800,24850,24800,436
20240514,125700,4478105600,24800,24800,24800,24800,544
20240514,125600,4464614400,24800,24800,24800,24800,10
20240514,125500,4464366400,24800,24800,24800,24800,10
20240514,125400,4464118400,24800,24800,24800,24800,315
20240514,125300,4456306400,24800,24800,24800,24800,639
20240514,125200,4440459200,24850,24900,24900,24850,465
20240514,125100,4428902850,24900,24900,24900,24900,21
20240514,125000,4428379950,24900,24900,24950,24900,101
20240514,124900,4425860400,24850,24900,24900,24850,12
20240514,124800,4425562150,24950,24900,24950,24900,110
20240514,124700,4422818150,24950,24850,24950,24850,501
20240514,124600,4410330750,24850,24850,24850,24850,10
20240514,124500,4410082250,24850,24900,24900,24850,52
20240514,124400,4408790000,24900,24900,24900,24900,4
20240514,124300,4408690400,24900,24900,24900,24900,0
20240514,124200,4408690400,24900,24900,24900,24900,0
20240514,124100,4408690400,24900,24900,24900,24900,15
20240514,124000,4408316900,24850,24900,24900,24850,30
20240514,123900,4407570900,24900,24850,24900,24850,64
20240514,123800,4405977450,24850,24850,24850,24850,10
20240514,123700,4405728950,24850,24850,24850,24850,71
20240514,123600,4403964600,24850,24850,24850,24850,69
20240514,123500,4402249950,24850,24850,24850,24850,63
20240514,123400,4400684400,24850,24850,24850,24850,335
20240514,123300,4392359650,24850,24900,24900,24850,318
20240514,123200,4384456500,24900,24900,24900,24850,108
20240514,123100,4381767550,24900,24850,24900,24850,87
20240514,123000,4379604450,24900,24900,24900,24900,1
20240514,122900,4379579550,24900,24900,24900,24900,54
20240514,122800,4378234950,24900,24900,24900,24900,75
20240514,122700,4376367450,24900,24900,24900,24900,2
20240514,122600,4376317650,24850,24900,24900,24850,48
20240514,122500,4375123450,24850,24950,24950,24850,6
20240514,122400,4374974250,24850,24850,24850,24850,1
20240514,122300,4374949400,24850,24850,24850,24850,0
20240514,122200,4374949400,24850,24950,24950,24850,224
20240514,122100,4369369400,24950,24950,24950,24950,5
20240514,122000,4369244650,24950,24900,24950,24900,37
20240514,121900,4368322850,24900,24900,24900,24900,205
20240514,121800,4363218350,24900,24900,24900,24900,4
20240514,121700,4363118750,24900,24900,24900,24900,313
20240514,121600,4355325050,24850,24850,24850,24850,4
20240514,121500,4355225650,24900,24850,24900,24850,3
20240514,121400,4355151050,24850,24900,24900,24850,113
20240514,121300,4352340150,24900,24900,24900,24900,102
20240514,121200,4349800350,24900,24900,24900,24900,51
20240514,121100,4348530450,24950,24950,24950,24950,100
20240514,121000,4346035450,24950,24900,24950,24900,139
20240514,120900,4342571050,24850,24900,24900,24850,20
20240514,120800,4342073850,24900,24900,24900,24900,1
20240514,120700,4342048950,24850,24850,24850,24850,30
20240514,120600,4341303450,24850,24850,24850,24850,42
20240514,120500,4340259750,24800,24800,24850,24800,23
20240514,120400,4339689250,24900,24900,24900,24800,2548
20240514,120300,4276426950,24900,24900,24900,24900,15
20240514,120200,4276053450,24900,24900,24900,24900,675
20240514,120100,4259245950,24900,24900,24900,24900,0
20240514,120000,4259245950,24900,24900,24900,24900,43
20240514,115900,4258175250,24950,24850,24950,24850,168
20240514,115800,4253992300,24900,24850,24900,24850,138
20240514,115700,4250559150,24850,24850,24850,24850,0
20240514,115600,4250559150,24850,24900,24900,24850,21
20240514,115500,4250037200,24900,24900,24900,24900,57
20240514,115400,4248617900,24900,24900,24900,24900,20
20240514,115300,4248119900,24900,24900,24900,24900,0
20240514,115200,4248119900,24900,24850,24900,24850,62
20240514,115100,4246577200,24900,24900,24900,24900,42
20240514,115000,4245531400,24850,24850,24850,24850,0
20240514,114900,4245531400,24850,24850,24850,24850,85
20240514,114800,4243419150,24850,24900,24900,24850,15
20240514,114700,4243046300,24900,24900,24900,24900,118
20240514,114600,4240108100,24950,24950,24950,24950,1
20240514,114500,4240083150,24950,24900,25000,24900,1004
20240514,114400,4215052300,24850,24900,24900,24850,81
20240514,114300,4213037400,24900,24900,24900,24900,9
20240514,114200,4212813300,24900,24900,24900,24900,240
20240514,114100,4206837300,24900,24950,24950,24900,1000
20240514,114000,4181918100,24950,24900,24950,24900,77
20240514,113900,4179998700,24900,24950,24950,24900,11
20240514,113800,4179724750,24950,24950,24950,24950,1
20240514,113700,4179699800,24950,24900,24950,24900,145
20240514,113600,4176087750,24900,24900,24900,24850,568
20240514,113500,4161964550,24900,24900,24900,24900,1104
20240514,113400,4134474950,24900,24900,24900,24900,2
20240514,113300,4134425150,24900,24950,24950,24900,217
20240514,113200,4129021600,24950,24950,24950,24900,217
20240514,113100,4123607550,25000,24950,25000,24950,74
20240514,113000,4121760500,24950,24950,24950,24950,40
20240514,112900,4120762500,24950,24900,24950,24900,108
20240514,112800,4118073150,24900,24900,24900,24900,31
20240514,112700,4117301250,24900,24850,24900,24850,102
20240514,112600,4114766450,24850,24900,24900,24850,78
20240514,112500,4112827450,24900,24900,24900,24900,32
20240514,112400,4112030650,24900,24900,24900,24900,18
20240514,112300,4111582450,24900,24900,24900,24900,119
20240514,112200,4108619350,24900,24850,24900,24850,17
20240514,112100,4108196550,24850,24900,24900,24850,22
20240514,112000,4107649400,24900,24850,24950,24850,31
20240514,111900,4106877450,24850,24900,24900,24850,58
20240514,111800,4105435650,24900,24900,24900,24900,70
20240514,111700,4103692650,24900,24900,24900,24900,15
20240514,111600,4103319150,24900,24900,24900,24900,55
20240514,111500,4101949650,24900,24900,24900,24900,14
20240514,111400,4101601050,24900,24900,24900,24850,92
20240514,111300,4099313750,24900,24900,24900,24900,6
20240514,111200,4099164350,24900,24850,24900,24850,140
20240514,111100,4095684700,24850,24850,24850,24850,14
20240514,111000,4095336800,24900,24900,24950,24900,19
20240514,110900,4094863650,24950,24900,24950,24900,68
20240514,110800,4093168250,24900,24900,24950,24900,374
20240514,110700,4083838200,24900,24900,24950,24900,852
20240514,110600,4062581250,24900,24850,24900,24850,566
20240514,110500,4048499950,24850,24850,24850,24850,202
20240514,110400,4043480250,24850,24850,24850,24850,111
20240514,110300,4040721900,24850,24850,24850,24850,266
20240514,110200,4034111800,24850,24900,24900,24850,1056
20240514,110100,4007865100,24900,24900,24900,24900,22
20240514,110000,4007317300,24900,24900,24900,24900,3
20240514,105900,4007242600,24950,24950,24950,24950,1
20240514,105800,4007217650,24950,24900,24950,24850,406
20240514,105700,3997122950,24900,24900,24900,24900,56
20240514,105600,3995728550,24900,24900,24900,24900,1
20240514,105500,3995703650,24950,24950,24950,24900,139
20240514,105400,3992238500,24900,24950,24950,24900,438
20240514,105300,3981315500,24950,25000,25000,24950,102
20240514,105200,3978765600,24950,25000,25050,24950,421
20240514,105100,3968221950,25000,25050,25050,25000,34
20240514,105000,3967371500,25000,25050,25050,25000,556
20240514,104900,3953455900,25050,25000,25050,25000,222
20240514,104800,3947902900,24950,24900,25000,24900,810
20240514,104700,3927657950,24900,24950,24950,24900,118
20240514,104600,3924713900,24950,24950,24950,24950,0
20240514,104500,3924713900,24950,24950,24950,24950,167
20240514,104400,3920547250,24950,24950,24950,24950,32
20240514,104300,3919748850,24950,24850,24950,24850,184
20240514,104200,3915175150,25000,24850,25000,24850,169
20240514,104100,3910960900,24900,24900,24900,24850,1399
20240514,104000,3876193100,24900,24900,24900,24900,741
20240514,103900,3857742200,24900,24950,24950,24900,562
20240514,103800,3843745000,24950,24950,24950,24950,60
20240514,103700,3842248000,24950,24900,24950,24900,366
20240514,103600,3833133900,24950,24950,24950,24850,1449
20240514,103500,3797036850,24950,25000,25100,24950,308
20240514,103400,3789343950,25050,25000,25050,25000,3592
20240514,103300,3699522700,25050,25100,25100,25000,275
20240514,103200,3692639600,25150,25100,25150,25050,1014
20240514,103100,3667173150,25100,25100,25100,25000,567
20240514,103000,3652951450,25000,25050,25050,25000,856
20240514,102900,3631523700,25050,25050,25100,25050,500
20240514,102800,3618998000,25050,25050,25100,25000,1231
20240514,102700,3588147900,25050,25000,25050,25000,1057
20240514,102600,3561670600,25000,25050,25100,25000,261
20240514,102500,3555140800,25050,25050,25100,25050,762
20240514,102400,3536050150,25050,25050,25050,25050,852
20240514,102300,3514707550,25050,25150,25200,25050,1202
20240514,102200,3484490850,25100,25100,25100,25100,56
20240514,102100,3483085250,25050,25100,25100,25050,95
20240514,102000,3480701750,25100,25150,25150,25100,625
20240514,101900,3465010900,25150,25200,25200,25150,592
20240514,101800,3450119800,25150,25150,25200,25100,342
20240514,101700,3441522700,25150,25150,25150,25100,630
20240514,101600,3425684800,25150,25150,25150,25100,266
20240514,101500,3418997400,25150,25100,25150,25100,259
20240514,101400,3412485600,25100,25150,25200,25100,577
20240514,101300,3397973300,25150,25150,25250,25150,628
20240514,101200,3382153550,25150,25150,25200,25100,776
20240514,101100,3362634850,25150,25200,25200,25150,28
20240514,101000,3361930000,25150,25200,25200,25150,392
20240514,100900,3352059750,25200,25200,25200,25150,672
20240514,100800,3335130850,25200,25250,25250,25200,911
20240514,100700,3312145600,25300,25250,25300,25200,683
20240514,100600,3294906650,25250,25250,25300,25250,586
20240514,100500,3280102700,25250,25200,25250,25150,2423
20240514,100400,3218988050,25150,25150,25200,25150,218
20240514,100300,3213504700,25150,25200,25200,25150,326
20240514,100200,3205303800,25200,25200,25200,25150,1455
20240514,100100,3168694400,25200,25250,25250,25200,346
20240514,100000,3159973900,25250,25150,25250,25150,1975
20240514,095900,3110214050,25150,25200,25250,25150,824
20240514,095800,3089451350,25200,25200,25200,25150,489
20240514,095700,3077130200,25200,25200,25250,25200,450
20240514,095600,3065787700,25250,25100,25250,25100,2030
20240514,095500,3014742950,25100,25150,25150,24900,605
20240514,095400,2999606800,25050,25000,25100,24900,1982
20240514,095300,2949995700,25000,24900,25000,24900,754
20240514,095200,2931177000,24900,25000,25000,24850,963
20240514,095100,2907182500,25000,25050,25050,25000,835
20240514,095000,2886300650,25050,25050,25050,25000,391
20240514,094900,2876513950,25050,25000,25050,25000,371
20240514,094800,2867234650,24950,24850,24950,24850,574
20240514,094700,2852948050,24850,24950,24950,24850,2047
20240514,094600,2801984550,24950,25000,25050,24950,1981
20240514,094500,2752544100,25050,25000,25050,24950,2035
20240514,094400,2701669150,25000,25150,25150,25000,1636
20240514,094300,2660672450,25150,25200,25200,25100,1695
20240514,094200,2618062450,25200,25250,25300,25200,2627
20240514,094100,2551768900,25250,25350,25350,25250,2500
20240514,094000,2488446150,25350,25350,25450,25350,8944
20240514,093900,2261253800,25350,25300,25350,25250,6356
20240514,093800,2100385400,25250,25250,25300,25250,2818
20240514,093700,2029227200,25250,25150,25300,25150,6968
20240514,093600,1853513750,25150,25150,25200,25100,727
20240514,093500,1835237650,25150,25100,25150,25050,1615
20240514,093400,1794627200,25150,25150,25200,25000,2937
20240514,093300,1720923350,25150,25100,25200,25100,2664
20240514,093200,1653925750,25100,25150,25150,25100,1094
20240514,093100,1626420750,25100,25100,25150,25100,1175
20240514,093000,1596891150,25100,25100,25100,25100,635
20240514,092900,1580952650,25100,25150,25150,25100,1459
20240514,092800,1544293700,25100,25100,25150,25100,1715
20240514,092700,1501239300,25100,25050,25100,25050,2471
20240514,092600,1439221300,25050,25050,25100,25000,868
20240514,092500,1417480350,25050,24900,25050,24900,1333
20240514,092400,1384127450,25000,24950,25000,24950,762
20240514,092300,1365114300,24950,25000,25050,24950,1287
20240514,092200,1332938900,25050,25050,25050,25000,256
20240514,092100,1326528250,25050,25050,25100,25050,769
20240514,092000,1307262700,25050,25000,25050,25000,772
20240514,091900,1287938250,25000,25050,25050,25000,315
20240514,091800,1280056500,25000,25000,25100,25000,1161
20240514,091700,1250994150,25000,25050,25100,24950,930
20240514,091600,1227708200,25050,25000,25100,24950,2438
20240514,091500,1166657350,24950,24850,24950,24850,1111
20240514,091400,1138962400,24900,25050,25050,24900,1667
20240514,091300,1097349300,25050,25050,25100,25000,1196
20240514,091200,1067415100,25100,25100,25200,25000,4129
20240514,091100,963674500,25100,25000,25150,25000,3238
20240514,091000,882461700,25050,25050,25100,25000,1832
20240514,090900,836530350,25100,24900,25100,24800,3090
20240514,090800,759396950,25050,25100,25100,24950,3474
20240514,090700,672372150,25100,25100,25200,25050,1868
20240514,090600,625430200,25100,25150,25200,25050,2940
20240514,090500,551588250,25100,24950,25200,24900,6676
20240514,090400,384305700,25000,24800,25000,24800,2674
20240514,090300,317687500,24800,24600,24900,24550,3920
20240514,090200,220694900,24600,24600,24750,24450,4006
20240514,090100,121955450,24600,24350,24600,24350,2988
20240514,090000,48873100,24350,24100,24350,24100,2026