KissMeData/418470/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,212400,11220083920,20450,20450,20450,20450,4759
20240514,212300,11220083920,20450,20450,20450,20450,0
20240514,212200,11220083920,20450,20450,20450,20450,0
20240514,212100,11220083920,20450,20450,20450,20450,0
20240514,212000,11220083920,20450,20450,20450,20450,0
20240514,211900,11220083920,20450,20450,20450,20450,0
20240514,211800,11220083920,20450,20450,20450,20450,0
20240514,211700,11220083920,20450,20450,20450,20450,0
20240514,211600,11220083920,20450,20450,20450,20450,0
20240514,211500,11220083920,20450,20450,20450,20450,0
20240514,211400,11220083920,20450,20450,20450,20450,0
20240514,211300,11220083920,20450,20450,20450,20450,0
20240514,211200,11220083920,20450,20450,20450,20450,0
20240514,211100,11220083920,20450,20450,20450,20450,0
20240514,211000,11220083920,20450,20450,20450,20450,0
20240514,210900,11220083920,20450,20450,20450,20450,0
20240514,210800,11220083920,20450,20450,20450,20450,0
20240514,210700,11220083920,20450,20450,20450,20450,0
20240514,210600,11220083920,20450,20450,20450,20450,0
20240514,210500,11220083920,20450,20450,20450,20450,0
20240514,210400,11220083920,20450,20450,20450,20450,0
20240514,210300,11220083920,20450,20450,20450,20450,0
20240514,210200,11220083920,20450,20450,20450,20450,0
20240514,210100,11220083920,20450,20450,20450,20450,0
20240514,210000,11220083920,20450,20450,20450,20450,0
20240514,205900,11220083920,20450,20450,20450,20450,0
20240514,205800,11220083920,20450,20450,20450,20450,0
20240514,205700,11220083920,20450,20450,20450,20450,0
20240514,205600,11220083920,20450,20450,20450,20450,0
20240514,205500,11220083920,20450,20450,20450,20450,0
20240514,205400,11220083920,20450,20450,20450,20450,4759
20240514,205300,11220083920,20450,20450,20450,20450,0
20240514,205200,11220083920,20450,20450,20450,20450,0
20240514,205100,11220083920,20450,20450,20450,20450,0
20240514,205000,11220083920,20450,20450,20450,20450,0
20240514,204900,11220083920,20450,20450,20450,20450,0
20240514,204800,11220083920,20450,20450,20450,20450,0
20240514,204700,11220083920,20450,20450,20450,20450,0
20240514,204600,11220083920,20450,20450,20450,20450,0
20240514,204500,11220083920,20450,20450,20450,20450,0
20240514,204400,11220083920,20450,20450,20450,20450,0
20240514,204300,11220083920,20450,20450,20450,20450,0
20240514,204200,11220083920,20450,20450,20450,20450,0
20240514,204100,11220083920,20450,20450,20450,20450,0
20240514,204000,11220083920,20450,20450,20450,20450,0
20240514,203900,11220083920,20450,20450,20450,20450,0
20240514,203800,11220083920,20450,20450,20450,20450,0
20240514,203700,11220083920,20450,20450,20450,20450,0
20240514,203600,11220083920,20450,20450,20450,20450,0
20240514,203500,11220083920,20450,20450,20450,20450,0
20240514,203400,11220083920,20450,20450,20450,20450,0
20240514,203300,11220083920,20450,20450,20450,20450,0
20240514,203200,11220083920,20450,20450,20450,20450,0
20240514,203100,11220083920,20450,20450,20450,20450,0
20240514,203000,11220083920,20450,20450,20450,20450,0
20240514,202900,11220083920,20450,20450,20450,20450,0
20240514,202800,11220083920,20450,20450,20450,20450,0
20240514,202700,11220083920,20450,20450,20450,20450,0
20240514,202600,11220083920,20450,20450,20450,20450,0
20240514,202500,11220083920,20450,20450,20450,20450,0
20240514,202400,11220083920,20450,20450,20450,20450,4759
20240514,202300,11220083920,20450,20450,20450,20450,0
20240514,202200,11220083920,20450,20450,20450,20450,0
20240514,202100,11220083920,20450,20450,20450,20450,0
20240514,202000,11220083920,20450,20450,20450,20450,0
20240514,201900,11220083920,20450,20450,20450,20450,0
20240514,201800,11220083920,20450,20450,20450,20450,0
20240514,201700,11220083920,20450,20450,20450,20450,0
20240514,201600,11220083920,20450,20450,20450,20450,0
20240514,201500,11220083920,20450,20450,20450,20450,0
20240514,201400,11220083920,20450,20450,20450,20450,0
20240514,201300,11220083920,20450,20450,20450,20450,0
20240514,201200,11220083920,20450,20450,20450,20450,0
20240514,201100,11220083920,20450,20450,20450,20450,0
20240514,201000,11220083920,20450,20450,20450,20450,0
20240514,200900,11220083920,20450,20450,20450,20450,0
20240514,200800,11220083920,20450,20450,20450,20450,0
20240514,200700,11220083920,20450,20450,20450,20450,0
20240514,200600,11220083920,20450,20450,20450,20450,0
20240514,200500,11220083920,20450,20450,20450,20450,0
20240514,200400,11220083920,20450,20450,20450,20450,0
20240514,200300,11220083920,20450,20450,20450,20450,0
20240514,200200,11220083920,20450,20450,20450,20450,0
20240514,200100,11220083920,20450,20450,20450,20450,0
20240514,200000,11220083920,20450,20450,20450,20450,0
20240514,195900,11220083920,20450,20450,20450,20450,0
20240514,195800,11220083920,20450,20450,20450,20450,0
20240514,195700,11220083920,20450,20450,20450,20450,0
20240514,195600,11220083920,20450,20450,20450,20450,0
20240514,195500,11220083920,20450,20450,20450,20450,0
20240514,195400,11220083920,20450,20450,20450,20450,4759
20240514,195300,11220083920,20450,20450,20450,20450,0
20240514,195200,11220083920,20450,20450,20450,20450,0
20240514,195100,11220083920,20450,20450,20450,20450,0
20240514,195000,11220083920,20450,20450,20450,20450,0
20240514,194900,11220083920,20450,20450,20450,20450,0
20240514,194800,11220083920,20450,20450,20450,20450,0
20240514,194700,11220083920,20450,20450,20450,20450,0
20240514,194600,11220083920,20450,20450,20450,20450,0
20240514,194500,11220083920,20450,20450,20450,20450,0
20240514,194400,11220083920,20450,20450,20450,20450,0
20240514,194300,11220083920,20450,20450,20450,20450,0
20240514,194200,11220083920,20450,20450,20450,20450,0
20240514,194100,11220083920,20450,20450,20450,20450,0
20240514,194000,11220083920,20450,20450,20450,20450,0
20240514,193900,11220083920,20450,20450,20450,20450,0
20240514,193800,11220083920,20450,20450,20450,20450,0
20240514,193700,11220083920,20450,20450,20450,20450,0
20240514,193600,11220083920,20450,20450,20450,20450,0
20240514,193500,11220083920,20450,20450,20450,20450,0
20240514,193400,11220083920,20450,20450,20450,20450,0
20240514,193300,11220083920,20450,20450,20450,20450,0
20240514,193200,11220083920,20450,20450,20450,20450,0
20240514,193100,11220083920,20450,20450,20450,20450,0
20240514,193000,11220083920,20450,20450,20450,20450,0
20240514,192900,11220083920,20450,20450,20450,20450,0
20240514,192800,11220083920,20450,20450,20450,20450,0
20240514,192700,11220083920,20450,20450,20450,20450,0
20240514,192600,11220083920,20450,20450,20450,20450,0
20240514,192500,11220083920,20450,20450,20450,20450,0
20240514,192400,11220083920,20450,20450,20450,20450,4759
20240514,192300,11220083920,20450,20450,20450,20450,0
20240514,192200,11220083920,20450,20450,20450,20450,0
20240514,192100,11220083920,20450,20450,20450,20450,0
20240514,192000,11220083920,20450,20450,20450,20450,0
20240514,191900,11220083920,20450,20450,20450,20450,0
20240514,191800,11220083920,20450,20450,20450,20450,0
20240514,191700,11220083920,20450,20450,20450,20450,0
20240514,191600,11220083920,20450,20450,20450,20450,0
20240514,191500,11220083920,20450,20450,20450,20450,0
20240514,191400,11220083920,20450,20450,20450,20450,0
20240514,191300,11220083920,20450,20450,20450,20450,0
20240514,191200,11220083920,20450,20450,20450,20450,0
20240514,191100,11220083920,20450,20450,20450,20450,0
20240514,191000,11220083920,20450,20450,20450,20450,0
20240514,190900,11220083920,20450,20450,20450,20450,0
20240514,190800,11220083920,20450,20450,20450,20450,0
20240514,190700,11220083920,20450,20450,20450,20450,0
20240514,190600,11220083920,20450,20450,20450,20450,0
20240514,190500,11220083920,20450,20450,20450,20450,0
20240514,190400,11220083920,20450,20450,20450,20450,0
20240514,190300,11220083920,20450,20450,20450,20450,0
20240514,190200,11220083920,20450,20450,20450,20450,0
20240514,190100,11220083920,20450,20450,20450,20450,0
20240514,190000,11220083920,20450,20450,20450,20450,0
20240514,185900,11220083920,20450,20450,20450,20450,0
20240514,185800,11220083920,20450,20450,20450,20450,0
20240514,185700,11220083920,20450,20450,20450,20450,0
20240514,185600,11220083920,20450,20450,20450,20450,0
20240514,185500,11220083920,20450,20450,20450,20450,0
20240514,185400,11220083920,20450,20450,20450,20450,4759
20240514,185300,11220083920,20450,20450,20450,20450,0
20240514,185200,11220083920,20450,20450,20450,20450,0
20240514,185100,11220083920,20450,20450,20450,20450,0
20240514,185000,11220083920,20450,20450,20450,20450,0
20240514,184900,11220083920,20450,20450,20450,20450,0
20240514,184800,11220083920,20450,20450,20450,20450,0
20240514,184700,11220083920,20450,20450,20450,20450,0
20240514,184600,11220083920,20450,20450,20450,20450,0
20240514,184500,11220083920,20450,20450,20450,20450,0
20240514,184400,11220083920,20450,20450,20450,20450,0
20240514,184300,11220083920,20450,20450,20450,20450,0
20240514,184200,11220083920,20450,20450,20450,20450,0
20240514,184100,11220083920,20450,20450,20450,20450,0
20240514,184000,11220083920,20450,20450,20450,20450,0
20240514,183900,11220083920,20450,20450,20450,20450,0
20240514,183800,11220083920,20450,20450,20450,20450,0
20240514,183700,11220083920,20450,20450,20450,20450,0
20240514,183600,11220083920,20450,20450,20450,20450,0
20240514,183500,11220083920,20450,20450,20450,20450,0
20240514,183400,11220083920,20450,20450,20450,20450,0
20240514,183300,11220083920,20450,20450,20450,20450,0
20240514,183200,11220083920,20450,20450,20450,20450,0
20240514,183100,11220083920,20450,20450,20450,20450,0
20240514,183000,11220083920,20450,20450,20450,20450,0
20240514,182900,11220083920,20450,20450,20450,20450,0
20240514,182800,11220083920,20450,20450,20450,20450,0
20240514,182700,11220083920,20450,20450,20450,20450,0
20240514,182600,11220083920,20450,20450,20450,20450,0
20240514,182500,11220083920,20450,20450,20450,20450,0
20240514,182400,11220083920,20450,20450,20450,20450,4759
20240514,182300,11220083920,20450,20450,20450,20450,0
20240514,182200,11220083920,20450,20450,20450,20450,0
20240514,182100,11220083920,20450,20450,20450,20450,0
20240514,182000,11220083920,20450,20450,20450,20450,0
20240514,181900,11220083920,20450,20450,20450,20450,0
20240514,181800,11220083920,20450,20450,20450,20450,0
20240514,181700,11220083920,20450,20450,20450,20450,0
20240514,181600,11220083920,20450,20450,20450,20450,0
20240514,181500,11220083920,20450,20450,20450,20450,0
20240514,181400,11220083920,20450,20450,20450,20450,0
20240514,181300,11220083920,20450,20450,20450,20450,0
20240514,181200,11220083920,20450,20450,20450,20450,0
20240514,181100,11220083920,20450,20450,20450,20450,0
20240514,181000,11220083920,20450,20450,20450,20450,0
20240514,180900,11220083920,20450,20450,20450,20450,0
20240514,180800,11220083920,20450,20450,20450,20450,0
20240514,180700,11220083920,20450,20450,20450,20450,0
20240514,180600,11220083920,20450,20450,20450,20450,0
20240514,180500,11220083920,20450,20450,20450,20450,0
20240514,180400,11220083920,20450,20450,20450,20450,0
20240514,180300,11220083920,20450,20450,20450,20450,0
20240514,180200,11220083920,20450,20450,20450,20450,0
20240514,180100,11220083920,20450,20450,20450,20450,0
20240514,180000,11220083920,20450,20450,20450,20450,0
20240514,175900,11220083920,20450,20450,20450,20450,0
20240514,175800,11220083920,20450,20450,20450,20450,0
20240514,175700,11220083920,20450,20450,20450,20450,0
20240514,175600,11220083920,20450,20450,20450,20450,0
20240514,175500,11220083920,20450,20450,20450,20450,0
20240514,175400,11220083920,20450,20450,20450,20450,4759
20240514,175300,11220083920,20450,20450,20450,20450,0
20240514,175200,11220083920,20450,20450,20450,20450,0
20240514,175100,11220083920,20450,20450,20450,20450,0
20240514,175000,11220083920,20450,20450,20450,20450,0
20240514,174900,11220083920,20450,20450,20450,20450,0
20240514,174800,11220083920,20450,20450,20450,20450,0
20240514,174700,11220083920,20450,20450,20450,20450,0
20240514,174600,11220083920,20450,20450,20450,20450,0
20240514,174500,11220083920,20450,20450,20450,20450,0
20240514,174400,11220083920,20450,20450,20450,20450,0
20240514,174300,11220083920,20450,20450,20450,20450,0
20240514,174200,11220083920,20450,20450,20450,20450,0
20240514,174100,11220083920,20450,20450,20450,20450,0
20240514,174000,11220083920,20450,20450,20450,20450,0
20240514,173900,11220083920,20450,20450,20450,20450,0
20240514,173800,11220083920,20450,20450,20450,20450,0
20240514,173700,11220083920,20450,20450,20450,20450,0
20240514,173600,11220083920,20450,20450,20450,20450,0
20240514,173500,11220083920,20450,20450,20450,20450,0
20240514,173400,11220083920,20450,20450,20450,20450,0
20240514,173300,11220083920,20450,20450,20450,20450,0
20240514,173200,11220083920,20450,20450,20450,20450,0
20240514,173100,11220083920,20450,20450,20450,20450,0
20240514,173000,11220083920,20450,20450,20450,20450,0
20240514,172900,11220083920,20450,20450,20450,20450,0
20240514,172800,11220083920,20450,20450,20450,20450,0
20240514,172700,11220083920,20450,20450,20450,20450,0
20240514,172600,11220083920,20450,20450,20450,20450,0
20240514,172500,11220083920,20450,20450,20450,20450,0
20240514,172400,11220083920,20450,20450,20450,20450,4759
20240514,172300,11220083920,20450,20450,20450,20450,0
20240514,172200,11220083920,20450,20450,20450,20450,0
20240514,172100,11220083920,20450,20450,20450,20450,0
20240514,172000,11220083920,20450,20450,20450,20450,0
20240514,171900,11220083920,20450,20450,20450,20450,0
20240514,171800,11220083920,20450,20450,20450,20450,0
20240514,171700,11220083920,20450,20450,20450,20450,0
20240514,171600,11220083920,20450,20450,20450,20450,0
20240514,171500,11220083920,20450,20450,20450,20450,0
20240514,171400,11220083920,20450,20450,20450,20450,0
20240514,171300,11220083920,20450,20450,20450,20450,0
20240514,171200,11220083920,20450,20450,20450,20450,0
20240514,171100,11220083920,20450,20450,20450,20450,0
20240514,171000,11220083920,20450,20450,20450,20450,0
20240514,170900,11220083920,20450,20450,20450,20450,0
20240514,170800,11220083920,20450,20450,20450,20450,0
20240514,170700,11220083920,20450,20450,20450,20450,0
20240514,170600,11220083920,20450,20450,20450,20450,0
20240514,170500,11220083920,20450,20450,20450,20450,0
20240514,170400,11220083920,20450,20450,20450,20450,0
20240514,170300,11220083920,20450,20450,20450,20450,0
20240514,170200,11220083920,20450,20450,20450,20450,0
20240514,170100,11220083920,20450,20450,20450,20450,0
20240514,170000,11220083920,20450,20450,20450,20450,0
20240514,165900,11220083920,20450,20450,20450,20450,0
20240514,165800,11220083920,20450,20450,20450,20450,0
20240514,165700,11220083920,20450,20450,20450,20450,0
20240514,165600,11220083920,20450,20450,20450,20450,0
20240514,165500,11220083920,20450,20450,20450,20450,0
20240514,165400,11220083920,20450,20450,20450,20450,4759
20240514,165300,11220083920,20450,20450,20450,20450,0
20240514,165200,11220083920,20450,20450,20450,20450,0
20240514,165100,11220083920,20450,20450,20450,20450,0
20240514,165000,11220083920,20450,20450,20450,20450,0
20240514,164900,11220083920,20450,20450,20450,20450,0
20240514,164800,11220083920,20450,20450,20450,20450,0
20240514,164700,11220083920,20450,20450,20450,20450,0
20240514,164600,11220083920,20450,20450,20450,20450,0
20240514,164500,11220083920,20450,20450,20450,20450,0
20240514,164400,11220083920,20450,20450,20450,20450,0
20240514,164300,11220083920,20450,20450,20450,20450,0
20240514,164200,11220083920,20450,20450,20450,20450,0
20240514,164100,11220083920,20450,20450,20450,20450,0
20240514,164000,11220083920,20450,20450,20450,20450,0
20240514,163900,11220083920,20450,20450,20450,20450,0
20240514,163800,11220083920,20450,20450,20450,20450,0
20240514,163700,11220083920,20450,20450,20450,20450,0
20240514,163600,11220083920,20450,20450,20450,20450,0
20240514,163500,11220083920,20450,20450,20450,20450,0
20240514,163400,11220083920,20450,20450,20450,20450,0
20240514,163300,11220083920,20450,20450,20450,20450,0
20240514,163200,11220083920,20450,20450,20450,20450,0
20240514,163100,11220083920,20450,20450,20450,20450,0
20240514,163000,11220083920,20450,20450,20450,20450,0
20240514,162900,11220083920,20450,20450,20450,20450,0
20240514,162800,11220083920,20450,20450,20450,20450,0
20240514,162700,11220083920,20450,20450,20450,20450,0
20240514,162600,11220083920,20450,20450,20450,20450,0
20240514,162500,11220083920,20450,20450,20450,20450,0
20240514,162400,11220083920,20450,20450,20450,20450,4759
20240514,162300,11220083920,20450,20450,20450,20450,0
20240514,162200,11220083920,20450,20450,20450,20450,0
20240514,162100,11220083920,20450,20450,20450,20450,0
20240514,162000,11220083920,20450,20450,20450,20450,0
20240514,161900,11220083920,20450,20450,20450,20450,0
20240514,161800,11220083920,20450,20450,20450,20450,0
20240514,161700,11220083920,20450,20450,20450,20450,0
20240514,161600,11220083920,20450,20450,20450,20450,0
20240514,161500,11220083920,20450,20450,20450,20450,0
20240514,161400,11220083920,20450,20450,20450,20450,0
20240514,161300,11220083920,20450,20450,20450,20450,0
20240514,161200,11220083920,20450,20450,20450,20450,0
20240514,161100,11220083920,20450,20450,20450,20450,0
20240514,161000,11220083920,20450,20450,20450,20450,0
20240514,160900,11220083920,20450,20450,20450,20450,0
20240514,160800,11220083920,20450,20450,20450,20450,0
20240514,160700,11220083920,20450,20450,20450,20450,0
20240514,160600,11220083920,20450,20450,20450,20450,0
20240514,160500,11220083920,20450,20450,20450,20450,0
20240514,160400,11220083920,20450,20450,20450,20450,0
20240514,160300,11220083920,20450,20450,20450,20450,0
20240514,160200,11220083920,20450,20450,20450,20450,0
20240514,160100,11220083920,20450,20450,20450,20450,0
20240514,160000,11220083920,20450,20450,20450,20450,0
20240514,155900,11220083920,20450,20450,20450,20450,0
20240514,155800,11220083920,20450,20450,20450,20450,0
20240514,155700,11220083920,20450,20450,20450,20450,0
20240514,155600,11220083920,20450,20450,20450,20450,0
20240514,155500,11220083920,20450,20450,20450,20450,0
20240514,155400,11220083920,20450,20450,20450,20450,4759
20240514,155300,11220083920,20450,20450,20450,20450,0
20240514,155200,11220083920,20450,20450,20450,20450,0
20240514,155100,11220083920,20450,20450,20450,20450,0
20240514,155000,11220083920,20450,20450,20450,20450,0
20240514,154900,11220083920,20450,20450,20450,20450,0
20240514,154800,11220083920,20450,20450,20450,20450,0
20240514,154700,11220083920,20450,20450,20450,20450,0
20240514,154600,11220083920,20450,20450,20450,20450,0
20240514,154500,11220083920,20450,20450,20450,20450,0
20240514,154400,11220083920,20450,20450,20450,20450,0
20240514,154300,11220083920,20450,20450,20450,20450,0
20240514,154200,11220083920,20450,20450,20450,20450,0
20240514,154100,11220083920,20450,20450,20450,20450,0
20240514,154000,11220083920,20450,20450,20450,20450,0
20240514,153900,11220083920,20450,20450,20450,20450,0
20240514,153800,11220083920,20450,20450,20450,20450,0
20240514,153700,11220083920,20450,20450,20450,20450,0
20240514,153600,11220083920,20450,20450,20450,20450,0
20240514,153500,11220083920,20450,20450,20450,20450,0
20240514,153400,11220083920,20450,20450,20450,20450,0
20240514,153300,11220083920,20450,20450,20450,20450,0
20240514,153200,11220083920,20450,20450,20450,20450,0
20240514,153100,11220083920,20450,20450,20450,20450,0
20240514,153000,11220083920,20450,20450,20450,20450,4759
20240514,152900,11122762370,20450,20450,20450,20450,0
20240514,152800,11122762370,20450,20450,20450,20450,0
20240514,152700,11122762370,20450,20450,20450,20450,0
20240514,152600,11122762370,20450,20450,20450,20450,0
20240514,152500,11122762370,20450,20450,20450,20450,0
20240514,152400,11122762370,20450,20450,20450,20450,0
20240514,152300,11122762370,20450,20450,20450,20450,0
20240514,152200,11122762370,20450,20450,20450,20450,0
20240514,152100,11122762370,20450,20450,20450,20450,0
20240514,152000,11122762370,20450,20450,20450,20450,0
20240514,151900,11122762370,20450,20500,20500,20450,1087
20240514,151800,11100481870,20500,20450,20500,20400,1122
20240514,151700,11077526120,20450,20400,20450,20400,4150
20240514,151600,10992658670,20400,20400,20400,20400,43
20240514,151500,10991781470,20400,20450,20450,20400,606
20240514,151400,10979407220,20400,20400,20400,20400,279
20240514,151300,10973715620,20400,20450,20450,20400,463
20240514,151200,10964257020,20400,20400,20400,20350,863
20240514,151100,10946652570,20350,20400,20400,20350,158
20240514,151000,10943431470,20450,20450,20450,20400,341
20240514,150900,10936468270,20450,20400,20450,20400,530
20240514,150800,10925655070,20400,20450,20450,20400,1130
20240514,150700,10902546620,20400,20400,20400,20400,0
20240514,150600,10902546620,20400,20400,20450,20400,1043
20240514,150500,10881262370,20400,20400,20450,20400,907
20240514,150400,10862754570,20450,20350,20450,20350,501
20240514,150300,10852509220,20450,20400,20450,20400,1141
20240514,150200,10829225770,20450,20450,20450,20450,0
20240514,150100,10829225770,20450,20400,20450,20350,198
20240514,150000,10825189670,20400,20450,20450,20400,81
20240514,145900,10823533320,20400,20450,20450,20400,2022
20240514,145800,10782247820,20450,20400,20450,20400,1035
20240514,145700,10761127320,20400,20400,20400,20400,5
20240514,145600,10761025320,20450,20400,20450,20400,754
20240514,145500,10745608720,20400,20400,20400,20400,59
20240514,145400,10744405120,20400,20450,20450,20400,246
20240514,145300,10739374470,20450,20450,20500,20450,1448
20240514,145200,10709761470,20400,20450,20450,20400,270
20240514,145100,10704241470,20450,20400,20450,20350,885
20240514,145000,10686187020,20400,20400,20400,20350,141
20240514,144900,10683310670,20400,20400,20400,20350,219
20240514,144800,10678843170,20400,20400,20450,20350,3292
20240514,144700,10611685920,20400,20400,20400,20400,147
20240514,144600,10608687120,20400,20400,20400,20400,85
20240514,144500,10606953120,20400,20400,20400,20350,608
20240514,144400,10594566470,20400,20400,20400,20350,262
20240514,144300,10589221920,20400,20400,20400,20350,111
20240514,144200,10586957870,20400,20400,20400,20400,140
20240514,144100,10584101870,20400,20450,20450,20350,328
20240514,144000,10577415770,20400,20450,20450,20400,645
20240514,143900,10564250370,20450,20450,20450,20400,405
20240514,143800,10555982120,20450,20450,20450,20450,153
20240514,143700,10552853270,20450,20400,20450,20400,66
20240514,143600,10551505820,20400,20400,20400,20400,146
20240514,143500,10548527420,20400,20400,20450,20400,943
20240514,143400,10529290120,20400,20400,20450,20400,289
20240514,143300,10523393370,20450,20400,20450,20400,229
20240514,143200,10518720070,20400,20400,20400,20400,201
20240514,143100,10514619670,20400,20450,20450,20400,59
20240514,143000,10513415570,20500,20400,20500,20350,919
20240514,142900,10494635370,20400,20400,20400,20400,108
20240514,142800,10492432170,20400,20400,20400,20400,179
20240514,142700,10488780570,20350,20350,20350,20350,103
20240514,142600,10486684520,20350,20350,20400,20350,418
20240514,142500,10478165220,20350,20400,20400,20350,72
20240514,142400,10476698920,20400,20400,20400,20400,0
20240514,142300,10476698920,20400,20400,20450,20400,1027
20240514,142200,10455734470,20450,20450,20450,20400,92
20240514,142100,10453853920,20400,20450,20450,20400,2117
20240514,142000,10410659220,20450,20400,20450,20400,309
20240514,141900,10404343420,20450,20450,20450,20450,227
20240514,141800,10399701270,20450,20500,20500,20400,525
20240514,141700,10388982470,20400,20500,20500,20400,2878
20240514,141600,10330135370,20500,20500,20500,20500,192
20240514,141500,10326199370,20500,20500,20500,20500,92
20240514,141400,10324313370,20500,20500,20500,20450,150
20240514,141300,10321239370,20500,20500,20500,20500,71
20240514,141200,10319783870,20500,20500,20500,20500,254
20240514,141100,10314576870,20500,20500,20500,20500,303
20240514,141000,10308365370,20450,20450,20500,20450,67
20240514,140900,10306995120,20500,20450,20500,20450,719
20240514,140800,10292258070,20500,20500,20500,20450,455
20240514,140700,10282947720,20500,20450,20500,20450,329
20240514,140600,10276213620,20500,20450,20500,20450,202
20240514,140500,10272073120,20500,20500,20500,20450,154
20240514,140400,10268917770,20500,20500,20500,20500,918
20240514,140300,10250098770,20500,20500,20500,20450,292
20240514,140200,10244122720,20500,20450,20500,20450,149
20240514,140100,10241069620,20500,20500,20500,20450,559
20240514,140000,10229610420,20450,20500,20500,20450,172
20240514,135900,10226085420,20450,20550,20550,20450,911
20240514,135800,10207403570,20550,20550,20550,20500,156
20240514,135700,10204197870,20550,20550,20550,20500,322
20240514,135600,10197591470,20550,20500,20550,20450,1266
20240514,135500,10171638470,20500,20450,20500,20450,528
20240514,135400,10160834870,20500,20500,20550,20500,348
20240514,135300,10153699620,20500,20500,20550,20500,406
20240514,135200,10145374320,20500,20500,20550,20450,1814
20240514,135100,10108185670,20500,20450,20500,20450,3985
20240514,135000,10026579270,20400,20400,20450,20400,87
20240514,134900,10024803370,20450,20450,20450,20400,111
20240514,134800,10022533520,20400,20400,20400,20400,151
20240514,134700,10019453120,20400,20450,20450,20400,97
20240514,134600,10017474220,20400,20400,20450,20400,343
20240514,134500,10010464970,20400,20400,20450,20400,1882
20240514,134400,9972024170,20450,20450,20450,20450,32
20240514,134300,9971369770,20450,20350,20450,20350,5735
20240514,134200,9854431220,20350,20400,20400,20350,39
20240514,134100,9853637520,20250,20350,20400,20250,1317
20240514,134000,9826893720,20350,20400,20400,20300,2394
20240514,133900,9778229520,20400,20400,20400,20350,234
20240514,133800,9773456170,20400,20400,20400,20350,549
20240514,133700,9762281070,20400,20350,20450,20350,675
20240514,133600,9748508920,20450,20350,20450,20350,1955
20240514,133500,9708579320,20350,20400,20400,20350,178
20240514,133400,9704948270,20400,20350,20400,20350,643
20240514,133300,9691856070,20350,20300,20350,20300,675
20240514,133200,9678151870,20300,20350,20350,20300,279
20240514,133100,9672482170,20350,20350,20350,20350,128
20240514,133000,9669877370,20350,20350,20350,20350,37
20240514,132900,9669124420,20350,20350,20350,20250,210
20240514,132800,9664851020,20350,20400,20400,20200,2125
20240514,132700,9621769220,20300,20350,20350,20300,516
20240514,132600,9611270720,20350,20400,20400,20350,758
20240514,132500,9595841920,20400,20400,20400,20350,191
20240514,132400,9591947920,20400,20450,20450,20400,181
20240514,132300,9588255470,20450,20400,20450,20400,157
20240514,132200,9585050320,20400,20400,20400,20400,205
20240514,132100,9580868320,20400,20400,20400,20400,150
20240514,132000,9577808320,20400,20400,20450,20400,1045
20240514,131900,9556484170,20400,20400,20450,20400,387
20240514,131800,9548589320,20400,20400,20450,20350,491
20240514,131700,9538582870,20400,20400,20400,20400,153
20240514,131600,9535461670,20450,20350,20450,20350,491
20240514,131500,9525448320,20350,20300,20400,20300,399
20240514,131400,9517334020,20300,20350,20350,20300,741
20240514,131300,9502269070,20400,20450,20450,20350,245
20240514,131200,9497270220,20450,20400,20450,20400,761
20240514,131100,9481742870,20450,20450,20450,20400,235
20240514,131000,9476937270,20450,20350,20450,20350,2691
20240514,130900,9422057720,20350,20350,20350,20350,108
20240514,130800,9419859920,20350,20300,20350,20300,1339
20240514,130700,9392643470,20350,20300,20350,20300,210
20240514,130600,9388374420,20250,20300,20300,20250,296
20240514,130500,9382366370,20250,20300,20300,20250,254
20240514,130400,9377222720,20300,20300,20300,20300,97
20240514,130300,9375253620,20350,20300,20350,20300,314
20240514,130200,9368865920,20300,20300,20350,20300,261
20240514,130100,9363565720,20300,20250,20300,20250,258
20240514,130000,9358332520,20300,20300,20300,20250,228
20240514,125900,9353713120,20300,20250,20300,20250,53
20240514,125800,9352637970,20250,20250,20250,20250,31
20240514,125700,9352010220,20250,20200,20250,20200,369
20240514,125600,9344553870,20250,20300,20300,20250,101
20240514,125500,9342505070,20250,20250,20250,20250,158
20240514,125400,9339305570,20250,20250,20250,20250,32
20240514,125300,9338657570,20250,20200,20300,20200,58
20240514,125200,9337482170,20300,20200,20300,20200,197
20240514,125100,9333497070,20300,20300,20300,20300,131
20240514,125000,9330837770,20300,20150,20300,20150,57
20240514,124900,9329680820,20300,20300,20300,20300,62
20240514,124800,9328422220,20300,20300,20350,20150,2074
20240514,124700,9286421170,20300,20300,20300,20300,27
20240514,124600,9285873070,20300,20300,20300,20300,127
20240514,124500,9283294970,20300,20300,20300,20300,774
20240514,124400,9267582770,20350,20350,20400,20350,1030
20240514,124300,9246621120,20350,20300,20350,20250,466
20240514,124200,9237159920,20250,20250,20250,20250,847
20240514,124100,9220008170,20250,20250,20250,20200,58
20240514,124000,9218833870,20250,20250,20250,20250,74
20240514,123900,9217335370,20250,20200,20250,20200,241
20240514,123800,9212461620,20250,20250,20250,20200,117
20240514,123700,9210094870,20250,20250,20250,20250,102
20240514,123600,9208029370,20250,20250,20250,20250,33
20240514,123500,9207361120,20250,20250,20250,20250,125
20240514,123400,9204829870,20250,20200,20250,20200,26
20240514,123300,9204303620,20250,20200,20250,20200,167
20240514,123200,9200928420,20200,20150,20200,20150,241
20240514,123100,9196070420,20150,20150,20150,20150,126
20240514,123000,9193531520,20150,20250,20250,20150,1000
20240514,122900,9173374620,20250,20250,20250,20250,253
20240514,122800,9168251370,20250,20200,20250,20200,126
20240514,122700,9165700920,20200,20200,20250,20200,229
20240514,122600,9161072620,20250,20150,20250,20150,238
20240514,122500,9156268270,20200,20150,20250,20150,90
20240514,122400,9154450670,20150,20250,20250,20150,109
20240514,122300,9152244320,20250,20250,20250,20200,105
20240514,122200,9150121520,20200,20250,20250,20200,378
20240514,122100,9142484370,20200,20250,20250,20200,277
20240514,122000,9136887320,20200,20200,20200,20200,141
20240514,121900,9134039120,20250,20250,20250,20250,137
20240514,121800,9131264870,20250,20250,20250,20200,78
20240514,121700,9129686470,20200,20150,20200,20150,619
20240514,121600,9117183170,20200,20200,20200,20150,42
20240514,121500,9116334820,20150,20150,20200,20150,997
20240514,121400,9096239570,20150,20150,20150,20150,0
20240514,121300,9096239570,20150,20200,20200,20150,117
20240514,121200,9093881970,20200,20150,20200,20150,88
20240514,121100,9092105720,20200,20150,20200,20150,106
20240514,121000,9089964570,20200,20150,20200,20150,572
20240514,120900,9078438720,20150,20200,20200,20150,70
20240514,120800,9077025270,20200,20250,20250,20100,989
20240514,120700,9057099870,20250,20200,20250,20200,1010
20240514,120600,9036697670,20200,20200,20250,20200,153
20240514,120500,9033605420,20200,20150,20200,20150,45
20240514,120400,9032696770,20200,20150,20200,20150,92
20240514,120300,9030839420,20200,20150,20200,20050,559
20240514,120200,9019578470,20150,20100,20150,20050,95
20240514,120100,9017666370,20100,20100,20100,20100,50
20240514,120000,9016661370,20100,20100,20150,20100,571
20240514,115900,9005183270,20150,20150,20150,20150,59
20240514,115800,9003994420,20150,20100,20150,20100,154
20240514,115700,9000897320,20100,20050,20100,20050,394
20240514,115600,8992990570,20050,20000,20050,20000,376
20240514,115500,8985451920,20050,20000,20050,19990,232
20240514,115400,8980805050,20000,20000,20000,20000,425
20240514,115300,8972305050,20050,20000,20050,19990,448
20240514,115200,8963339500,19990,20050,20050,19990,1268
20240514,115100,8937971250,20050,20050,20050,20000,40
20240514,115000,8937169300,19990,20150,20150,19990,5333
20240514,114900,8830457210,20200,20100,20200,20050,4399
20240514,114800,8742220210,20150,20200,20200,20100,1595
20240514,114700,8710132460,20200,20150,20200,20100,1170
20240514,114600,8686591710,20250,20250,20250,20250,103
20240514,114500,8684505960,20250,20200,20250,20150,715
20240514,114400,8670094960,20250,20150,20250,20150,116
20240514,114300,8667748510,20200,20150,20200,20150,370
20240514,114200,8660291160,20150,20200,20200,20150,823
20240514,114100,8643701060,20150,20200,20200,20150,90
20240514,114000,8641884810,20150,20150,20150,20150,3
20240514,113900,8641824360,20150,20200,20200,20150,457
20240514,113800,8632605460,20200,20150,20200,20150,1281
20240514,113700,8606791660,20150,20250,20250,20150,123
20240514,113600,8604306510,20200,20200,20200,20150,352
20240514,113500,8597196360,20200,20250,20250,20150,1416
20240514,113400,8568591810,20250,20250,20250,20250,88
20240514,113300,8566809810,20250,20250,20300,20250,714
20240514,113200,8552349660,20300,20300,20300,20300,37
20240514,113100,8551598560,20300,20300,20350,20250,1829
20240514,113000,8514510160,20400,20400,20400,20400,25
20240514,112900,8514000160,20350,20350,20350,20350,658
20240514,112800,8500609860,20350,20350,20350,20350,148
20240514,112700,8497598060,20350,20350,20350,20350,85
20240514,112600,8495868310,20350,20350,20350,20300,496
20240514,112500,8485774810,20350,20300,20350,20300,150
20240514,112400,8482724360,20300,20300,20300,20300,101
20240514,112300,8480674060,20300,20300,20300,20250,345
20240514,112200,8473675510,20300,20300,20300,20300,72
20240514,112100,8472213910,20300,20300,20300,20250,120
20240514,112000,8469777960,20250,20300,20300,20250,142
20240514,111900,8466895610,20300,20300,20300,20300,2334
20240514,111800,8419515410,20300,20250,20300,20250,169
20240514,111700,8416088610,20250,20300,20300,20250,160
20240514,111600,8412844560,20300,20250,20300,20250,102
20240514,111500,8410776960,20300,20250,20300,20250,118
20240514,111400,8408383210,20300,20300,20300,20250,258
20240514,111300,8403158310,20300,20300,20300,20300,107
20240514,111200,8400986210,20300,20300,20300,20300,113
20240514,111100,8398692310,20250,20300,20300,20250,142
20240514,111000,8395814910,20300,20250,20300,20250,35
20240514,110900,8395106010,20300,20250,20300,20250,1575
20240514,110800,8363211160,20300,20300,20300,20250,122
20240514,110700,8360734660,20300,20300,20300,20300,27
20240514,110600,8360186560,20300,20250,20300,20250,1970
20240514,110500,8320289960,20300,20250,20300,20250,835
20240514,110400,8303377710,20250,20250,20250,20250,22
20240514,110300,8302932210,20250,20250,20250,20200,939
20240514,110200,8283961710,20250,20200,20250,20200,394
20240514,110100,8276002860,20200,20150,20200,20150,510
20240514,110000,8265711260,20150,20200,20200,20150,48
20240514,105900,8264742960,20200,20150,20250,20150,1376
20240514,105800,8237010360,20200,20350,20350,20200,2028
20240514,105700,8195949660,20350,20300,20350,20300,506
20240514,105600,8185677810,20300,20250,20300,20250,1157
20240514,105500,8162242510,20200,20200,20250,20150,719
20240514,105400,8147713060,20200,20200,20200,20150,905
20240514,105300,8129433560,20200,20100,20200,20100,1564
20240514,105200,8097974810,20150,20150,20150,20150,67
20240514,105100,8096624760,20100,20200,20200,20100,1596
20240514,105000,8064517260,20200,20150,20200,20100,1745
20240514,104900,8029365860,20150,20250,20250,20150,551
20240514,104800,8018249910,20250,20200,20250,20150,236
20240514,104700,8013482460,20200,20200,20250,20150,2258
20240514,104600,7967886210,20200,20250,20300,20200,1550
20240514,104500,7936537660,20300,20300,20300,20250,166
20240514,104400,7933167910,20300,20400,20400,20250,1833
20240514,104300,7896019960,20400,20300,20400,20300,55
20240514,104200,7894900260,20300,20400,20400,20300,1077
20240514,104100,7873019860,20400,20350,20400,20350,348
20240514,104000,7865920810,20350,20400,20400,20350,340
20240514,103900,7859000810,20400,20300,20400,20300,528
20240514,103800,7848250410,20350,20300,20350,20300,1476
20240514,103700,7818269910,20350,20350,20350,20300,292
20240514,103600,7812336710,20400,20400,20400,20400,20
20240514,103500,7811928710,20450,20400,20450,20350,695
20240514,103400,7797718510,20450,20450,20450,20450,210
20240514,103300,7793424010,20450,20350,20450,20350,1876
20240514,103200,7755122560,20300,20400,20400,20300,2557
20240514,103100,7703193410,20400,20400,20400,20300,1857
20240514,103000,7665386060,20400,20450,20450,20350,613
20240514,102900,7652902910,20450,20400,20450,20400,2571
20240514,102800,7600450210,20400,20450,20500,20400,640
20240514,102700,7587357710,20500,20450,20500,20400,2659
20240514,102600,7533098310,20450,20550,20550,20450,3941
20240514,102500,7452367310,20500,20600,20650,20500,2270
20240514,102400,7405717810,20650,20650,20700,20600,5392
20240514,102300,7294481610,20700,20700,20700,20650,1475
20240514,102200,7263991460,20700,20700,20700,20700,1351
20240514,102100,7236025760,20700,20650,20700,20600,4147
20240514,102000,7150394460,20600,20600,20650,20600,5252
20240514,101900,7042176160,20600,20550,20600,20550,479
20240514,101800,7032313060,20600,20550,20600,20550,1160
20240514,101700,7008463460,20500,20500,20500,20500,5
20240514,101600,7008360960,20500,20550,20550,20500,284
20240514,101500,7002524860,20550,20550,20600,20550,531
20240514,101400,6991610910,20550,20550,20600,20550,1257
20240514,101300,6965779510,20550,20600,20600,20550,408
20240514,101200,6957382110,20600,20500,20600,20500,9963
20240514,101100,6753023010,20500,20500,20500,20450,1500
20240514,101000,6722299060,20500,20500,20500,20450,561
20240514,100900,6710807460,20500,20450,20500,20400,3626
20240514,100800,6636676310,20400,20400,20450,20400,779
20240514,100700,6620777610,20400,20350,20400,20350,1719
20240514,100600,6585744510,20350,20400,20400,20350,1419
20240514,100500,6556858060,20400,20400,20400,20400,526
20240514,100400,6546127660,20400,20400,20400,20350,385
20240514,100300,6538287660,20400,20500,20500,20350,1204
20240514,100200,6513717910,20450,20350,20450,20300,6002
20240514,100100,6391326110,20350,20350,20400,20250,6122
20240514,100000,6267017660,20400,20350,20450,20350,1563
20240514,095900,6235147760,20350,20450,20450,20350,1831
20240514,095800,6197815210,20450,20500,20500,20400,4711
20240514,095700,6101479060,20500,20500,20500,20450,3435
20240514,095600,6031145960,20500,20400,20500,20350,3497
20240514,095500,5959641110,20400,20500,20500,20350,2966
20240514,095400,5899104060,20500,20500,20500,20450,2979
20240514,095300,5838109760,20450,20500,20500,20450,1418
20240514,095200,5809050010,20500,20500,20500,20400,3405
20240514,095100,5739371810,20500,20400,20550,20400,1262
20240514,095000,5713489210,20400,20350,20550,20350,2946
20240514,094900,5653396610,20400,20550,20550,20350,12237
20240514,094800,5402771110,20550,20550,20600,20500,1949
20240514,094700,5362712510,20550,20550,20650,20550,4441
20240514,094600,5271439410,20550,20600,20650,20550,3176
20240514,094500,5206011210,20600,20650,20650,20600,1603
20240514,094400,5172939760,20650,20600,20700,20600,4064
20240514,094300,5089001210,20650,20600,20650,20500,5646
20240514,094200,4972869410,20600,20650,20700,20550,4368
20240514,094100,4882767960,20650,20650,20750,20600,10461
20240514,094000,4666369860,20600,20600,20650,20550,6977
20240514,093900,4522625360,20600,20450,20600,20450,4133
20240514,093800,4437650110,20450,20450,20500,20450,1269
20240514,093700,4411677660,20450,20450,20450,20400,1455
20240514,093600,4381942960,20450,20650,20650,20400,5071
20240514,093500,4277996010,20650,20300,20650,20300,28804
20240514,093400,3687605310,20300,20300,20300,20300,2476
20240514,093300,3637342510,20300,20300,20350,20300,1325
20240514,093200,3610443960,20300,20300,20350,20300,1064
20240514,093100,3588833660,20350,20300,20350,20300,905
20240514,093000,3570459010,20300,20300,20350,20250,3545
20240514,092900,3498418360,20350,20300,20350,20250,2991
20240514,092800,3437729560,20250,20300,20350,20200,1435
20240514,092700,3408607010,20250,20300,20350,20250,3385
20240514,092600,3339893010,20300,20300,20300,20250,1200
20240514,092500,3315533710,20250,20300,20350,20250,4620
20240514,092400,3221784160,20300,20250,20300,20250,2097
20240514,092300,3179239660,20250,20250,20300,20250,1395
20240514,092200,3150988910,20250,20250,20300,20150,4702
20240514,092100,3055652610,20250,20250,20300,20250,1621
20240514,092000,3022819260,20200,20200,20300,20100,1885
20240514,091900,2984671110,20200,20300,20350,20200,4863
20240514,091800,2886028260,20300,20350,20400,20300,4530
20240514,091700,2793841560,20300,20200,20350,20200,3361
20240514,091600,2725697860,20100,20050,20250,20050,7894
20240514,091500,2566605710,20100,19990,20100,19990,5121
20240514,091400,2464001350,19990,19990,20050,19990,1205
20240514,091300,2439898830,19980,19970,20050,19920,4191
20240514,091200,2356114350,19970,19900,19980,19900,471
20240514,091100,2346723360,19900,19800,20000,19800,636
20240514,091000,2334040060,19790,19830,19850,19790,5265
20240514,090900,2229749780,19830,19980,20000,19820,5431
20240514,090800,2121650740,20000,20000,20050,19980,1568
20240514,090700,2090284090,20000,19950,20050,19950,3429
20240514,090600,2021626210,19950,20100,20200,19940,9018
20240514,090500,1841049730,20100,19950,20100,19950,6686
20240514,090400,1707319520,19960,20050,20150,19940,6939
20240514,090300,1568441680,20050,20100,20350,20050,15912
20240514,090200,1246367330,20100,20200,20200,20000,9074
20240514,090100,1063684830,20200,20350,20550,20150,21861
20240514,090000,618534380,20250,19990,20400,19890,30805