KissMeData/032190/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,191200,481248890,12100,12100,12100,12100,573
20240513,191100,481248890,12100,12100,12100,12100,0
20240513,191000,481248890,12100,12100,12100,12100,0
20240513,190900,481248890,12100,12100,12100,12100,0
20240513,190800,481248890,12100,12100,12100,12100,0
20240513,190700,481248890,12100,12100,12100,12100,0
20240513,190600,481248890,12100,12100,12100,12100,0
20240513,190500,481248890,12100,12100,12100,12100,0
20240513,190400,481248890,12100,12100,12100,12100,0
20240513,190300,481248890,12100,12100,12100,12100,0
20240513,190200,481248890,12100,12100,12100,12100,0
20240513,190100,481248890,12100,12100,12100,12100,0
20240513,190000,481248890,12100,12100,12100,12100,0
20240513,185900,481248890,12100,12100,12100,12100,0
20240513,185800,481248890,12100,12100,12100,12100,0
20240513,185700,481248890,12100,12100,12100,12100,0
20240513,185600,481248890,12100,12100,12100,12100,0
20240513,185500,481248890,12100,12100,12100,12100,0
20240513,185400,481248890,12100,12100,12100,12100,0
20240513,185300,481248890,12100,12100,12100,12100,0
20240513,185200,481248890,12100,12100,12100,12100,0
20240513,185100,481248890,12100,12100,12100,12100,0
20240513,185000,481248890,12100,12100,12100,12100,0
20240513,184900,481248890,12100,12100,12100,12100,0
20240513,184800,481248890,12100,12100,12100,12100,0
20240513,184700,481248890,12100,12100,12100,12100,0
20240513,184600,481248890,12100,12100,12100,12100,0
20240513,184500,481248890,12100,12100,12100,12100,0
20240513,184400,481248890,12100,12100,12100,12100,0
20240513,184300,481248890,12100,12100,12100,12100,0
20240513,184200,481248890,12100,12100,12100,12100,573
20240513,184100,481248890,12100,12100,12100,12100,0
20240513,184000,481248890,12100,12100,12100,12100,0
20240513,183900,481248890,12100,12100,12100,12100,0
20240513,183800,481248890,12100,12100,12100,12100,0
20240513,183700,481248890,12100,12100,12100,12100,0
20240513,183600,481248890,12100,12100,12100,12100,0
20240513,183500,481248890,12100,12100,12100,12100,0
20240513,183400,481248890,12100,12100,12100,12100,0
20240513,183300,481248890,12100,12100,12100,12100,0
20240513,183200,481248890,12100,12100,12100,12100,0
20240513,183100,481248890,12100,12100,12100,12100,0
20240513,183000,481248890,12100,12100,12100,12100,0
20240513,182900,481248890,12100,12100,12100,12100,0
20240513,182800,481248890,12100,12100,12100,12100,0
20240513,182700,481248890,12100,12100,12100,12100,0
20240513,182600,481248890,12100,12100,12100,12100,0
20240513,182500,481248890,12100,12100,12100,12100,0
20240513,182400,481248890,12100,12100,12100,12100,0
20240513,182300,481248890,12100,12100,12100,12100,0
20240513,182200,481248890,12100,12100,12100,12100,0
20240513,182100,481248890,12100,12100,12100,12100,0
20240513,182000,481248890,12100,12100,12100,12100,0
20240513,181900,481248890,12100,12100,12100,12100,0
20240513,181800,481248890,12100,12100,12100,12100,0
20240513,181700,481248890,12100,12100,12100,12100,0
20240513,181600,481248890,12100,12100,12100,12100,0
20240513,181500,481248890,12100,12100,12100,12100,0
20240513,181400,481248890,12100,12100,12100,12100,0
20240513,181300,481248890,12100,12100,12100,12100,0
20240513,181200,481248890,12100,12100,12100,12100,573
20240513,181100,481248890,12100,12100,12100,12100,0
20240513,181000,481248890,12100,12100,12100,12100,0
20240513,180900,481248890,12100,12100,12100,12100,0
20240513,180800,481248890,12100,12100,12100,12100,0
20240513,180700,481248890,12100,12100,12100,12100,0
20240513,180600,481248890,12100,12100,12100,12100,0
20240513,180500,481248890,12100,12100,12100,12100,0
20240513,180400,481248890,12100,12100,12100,12100,0
20240513,180300,481248890,12100,12100,12100,12100,0
20240513,180200,481248890,12100,12100,12100,12100,0
20240513,180100,481248890,12100,12100,12100,12100,0
20240513,180000,481248890,12100,12100,12100,12100,0
20240513,175900,481248890,12100,12100,12100,12100,0
20240513,175800,481248890,12100,12100,12100,12100,0
20240513,175700,481248890,12100,12100,12100,12100,0
20240513,175600,481248890,12100,12100,12100,12100,0
20240513,175500,481248890,12100,12100,12100,12100,0
20240513,175400,481248890,12100,12100,12100,12100,0
20240513,175300,481248890,12100,12100,12100,12100,0
20240513,175200,481248890,12100,12100,12100,12100,0
20240513,175100,481248890,12100,12100,12100,12100,0
20240513,175000,481248890,12100,12100,12100,12100,0
20240513,174900,481248890,12100,12100,12100,12100,0
20240513,174800,481248890,12100,12100,12100,12100,0
20240513,174700,481248890,12100,12100,12100,12100,0
20240513,174600,481248890,12100,12100,12100,12100,0
20240513,174500,481248890,12100,12100,12100,12100,0
20240513,174400,481248890,12100,12100,12100,12100,0
20240513,174300,481248890,12100,12100,12100,12100,0
20240513,174200,481248890,12100,12100,12100,12100,573
20240513,174100,481248890,12100,12100,12100,12100,0
20240513,174000,481248890,12100,12100,12100,12100,0
20240513,173900,481248890,12100,12100,12100,12100,0
20240513,173800,481248890,12100,12100,12100,12100,0
20240513,173700,481248890,12100,12100,12100,12100,0
20240513,173600,481248890,12100,12100,12100,12100,0
20240513,173500,481248890,12100,12100,12100,12100,0
20240513,173400,481248890,12100,12100,12100,12100,0
20240513,173300,481248890,12100,12100,12100,12100,0
20240513,173200,481248890,12100,12100,12100,12100,0
20240513,173100,481248890,12100,12100,12100,12100,0
20240513,173000,481248890,12100,12100,12100,12100,0
20240513,172900,481248890,12100,12100,12100,12100,0
20240513,172800,481248890,12100,12100,12100,12100,0
20240513,172700,481248890,12100,12100,12100,12100,0
20240513,172600,481248890,12100,12100,12100,12100,0
20240513,172500,481248890,12100,12100,12100,12100,0
20240513,172400,481248890,12100,12100,12100,12100,0
20240513,172300,481248890,12100,12100,12100,12100,0
20240513,172200,481248890,12100,12100,12100,12100,0
20240513,172100,481248890,12100,12100,12100,12100,0
20240513,172000,481248890,12100,12100,12100,12100,0
20240513,171900,481248890,12100,12100,12100,12100,0
20240513,171800,481248890,12100,12100,12100,12100,0
20240513,171700,481248890,12100,12100,12100,12100,0
20240513,171600,481248890,12100,12100,12100,12100,0
20240513,171500,481248890,12100,12100,12100,12100,0
20240513,171400,481248890,12100,12100,12100,12100,0
20240513,171300,481248890,12100,12100,12100,12100,0
20240513,171200,481248890,12100,12100,12100,12100,573
20240513,171100,481248890,12100,12100,12100,12100,0
20240513,171000,481248890,12100,12100,12100,12100,0
20240513,170900,481248890,12100,12100,12100,12100,0
20240513,170800,481248890,12100,12100,12100,12100,0
20240513,170700,481248890,12100,12100,12100,12100,0
20240513,170600,481248890,12100,12100,12100,12100,0
20240513,170500,481248890,12100,12100,12100,12100,0
20240513,170400,481248890,12100,12100,12100,12100,0
20240513,170300,481248890,12100,12100,12100,12100,0
20240513,170200,481248890,12100,12100,12100,12100,0
20240513,170100,481248890,12100,12100,12100,12100,0
20240513,170000,481248890,12100,12100,12100,12100,0
20240513,165900,481248890,12100,12100,12100,12100,0
20240513,165800,481248890,12100,12100,12100,12100,0
20240513,165700,481248890,12100,12100,12100,12100,0
20240513,165600,481248890,12100,12100,12100,12100,0
20240513,165500,481248890,12100,12100,12100,12100,0
20240513,165400,481248890,12100,12100,12100,12100,0
20240513,165300,481248890,12100,12100,12100,12100,0
20240513,165200,481248890,12100,12100,12100,12100,0
20240513,165100,481248890,12100,12100,12100,12100,0
20240513,165000,481248890,12100,12100,12100,12100,0
20240513,164900,481248890,12100,12100,12100,12100,0
20240513,164800,481248890,12100,12100,12100,12100,0
20240513,164700,481248890,12100,12100,12100,12100,0
20240513,164600,481248890,12100,12100,12100,12100,0
20240513,164500,481248890,12100,12100,12100,12100,0
20240513,164400,481248890,12100,12100,12100,12100,0
20240513,164300,481248890,12100,12100,12100,12100,0
20240513,164200,481248890,12100,12100,12100,12100,573
20240513,164100,481248890,12100,12100,12100,12100,0
20240513,164000,481248890,12100,12100,12100,12100,0
20240513,163900,481248890,12100,12100,12100,12100,0
20240513,163800,481248890,12100,12100,12100,12100,0
20240513,163700,481248890,12100,12100,12100,12100,0
20240513,163600,481248890,12100,12100,12100,12100,0
20240513,163500,481248890,12100,12100,12100,12100,0
20240513,163400,481248890,12100,12100,12100,12100,0
20240513,163300,481248890,12100,12100,12100,12100,0
20240513,163200,481248890,12100,12100,12100,12100,0
20240513,163100,481248890,12100,12100,12100,12100,0
20240513,163000,481248890,12100,12100,12100,12100,0
20240513,162900,481248890,12100,12100,12100,12100,0
20240513,162800,481248890,12100,12100,12100,12100,0
20240513,162700,481248890,12100,12100,12100,12100,0
20240513,162600,481248890,12100,12100,12100,12100,0
20240513,162500,481248890,12100,12100,12100,12100,0
20240513,162400,481248890,12100,12100,12100,12100,0
20240513,162300,481248890,12100,12100,12100,12100,0
20240513,162200,481248890,12100,12100,12100,12100,0
20240513,162100,481248890,12100,12100,12100,12100,0
20240513,162000,481248890,12100,12100,12100,12100,0
20240513,161900,481248890,12100,12100,12100,12100,0
20240513,161800,481248890,12100,12100,12100,12100,0
20240513,161700,481248890,12100,12100,12100,12100,0
20240513,161600,481248890,12100,12100,12100,12100,0
20240513,161500,481248890,12100,12100,12100,12100,0
20240513,161400,481248890,12100,12100,12100,12100,0
20240513,161300,481248890,12100,12100,12100,12100,0
20240513,161200,481248890,12100,12100,12100,12100,573
20240513,161100,481248890,12100,12100,12100,12100,0
20240513,161000,481248890,12100,12100,12100,12100,0
20240513,160900,481248890,12100,12100,12100,12100,0
20240513,160800,481248890,12100,12100,12100,12100,0
20240513,160700,481248890,12100,12100,12100,12100,0
20240513,160600,481248890,12100,12100,12100,12100,0
20240513,160500,481248890,12100,12100,12100,12100,0
20240513,160400,481248890,12100,12100,12100,12100,0
20240513,160300,481248890,12100,12100,12100,12100,0
20240513,160200,481248890,12100,12100,12100,12100,0
20240513,160100,481248890,12100,12100,12100,12100,0
20240513,160000,481248890,12100,12100,12100,12100,0
20240513,155900,481248890,12100,12100,12100,12100,0
20240513,155800,481248890,12100,12100,12100,12100,0
20240513,155700,481248890,12100,12100,12100,12100,0
20240513,155600,481248890,12100,12100,12100,12100,0
20240513,155500,481248890,12100,12100,12100,12100,0
20240513,155400,481248890,12100,12100,12100,12100,0
20240513,155300,481248890,12100,12100,12100,12100,0
20240513,155200,481248890,12100,12100,12100,12100,0
20240513,155100,481248890,12100,12100,12100,12100,0
20240513,155000,481248890,12100,12100,12100,12100,0
20240513,154900,481248890,12100,12100,12100,12100,0
20240513,154800,481248890,12100,12100,12100,12100,0
20240513,154700,481248890,12100,12100,12100,12100,0
20240513,154600,481248890,12100,12100,12100,12100,0
20240513,154500,481248890,12100,12100,12100,12100,0
20240513,154400,481248890,12100,12100,12100,12100,0
20240513,154300,481248890,12100,12100,12100,12100,0
20240513,154200,481248890,12100,12100,12100,12100,573
20240513,154100,481248890,12100,12100,12100,12100,0
20240513,154000,481248890,12100,12100,12100,12100,0
20240513,153900,481248890,12100,12100,12100,12100,0
20240513,153800,481248890,12100,12100,12100,12100,0
20240513,153700,481248890,12100,12100,12100,12100,0
20240513,153600,481248890,12100,12100,12100,12100,0
20240513,153500,481248890,12100,12100,12100,12100,0
20240513,153400,481248890,12100,12100,12100,12100,0
20240513,153300,481248890,12100,12100,12100,12100,0
20240513,153200,481248890,12100,12100,12100,12100,0
20240513,153100,481248890,12100,12100,12100,12100,0
20240513,153000,481248890,12100,12100,12100,12100,573
20240513,152900,474315590,12150,12150,12150,12150,0
20240513,152800,474315590,12150,12150,12150,12150,0
20240513,152700,474315590,12150,12150,12150,12150,0
20240513,152600,474315590,12150,12150,12150,12150,0
20240513,152500,474315590,12150,12150,12150,12150,0
20240513,152400,474315590,12150,12150,12150,12150,0
20240513,152300,474315590,12150,12150,12150,12150,0
20240513,152200,474315590,12150,12150,12150,12150,0
20240513,152100,474315590,12150,12150,12150,12150,0
20240513,152000,474315590,12150,12150,12150,12150,0
20240513,151900,474315590,12150,12160,12160,12150,13
20240513,151800,474157530,12160,12120,12160,12100,274
20240513,151700,470834950,12120,12120,12120,12120,70
20240513,151600,469986550,12120,12130,12130,12120,4
20240513,151500,469938060,12100,12100,12130,12100,125
20240513,151400,468423370,12100,12110,12110,12100,782
20240513,151300,458954630,12140,12140,12140,12140,0
20240513,151200,458954630,12140,12110,12140,12110,213
20240513,151100,456370820,12150,12150,12150,12150,146
20240513,151000,454596920,12170,12170,12170,12170,0
20240513,150900,454596920,12170,12170,12170,12170,3
20240513,150800,454560410,12110,12150,12150,12110,9
20240513,150700,454451380,12120,12150,12150,12120,147
20240513,150600,452667550,12130,12130,12130,12130,1
20240513,150500,452655420,12160,12160,12160,12160,1
20240513,150400,452643260,12120,12120,12120,12120,31
20240513,150300,452267540,12160,12160,12160,12160,0
20240513,150200,452267540,12160,12160,12160,12160,73
20240513,150100,451379860,12120,12120,12170,12100,259
20240513,150000,448236470,12170,12110,12170,12100,110
20240513,145900,446903960,12100,12110,12110,12100,129
20240513,145800,445342060,12110,12100,12110,12100,68
20240513,145700,444518610,12110,12110,12110,12110,3
20240513,145600,444482280,12100,12100,12100,12100,49
20240513,145500,443889380,12090,12090,12090,12090,0
20240513,145400,443889380,12090,12090,12090,12090,0
20240513,145300,443889380,12090,12100,12100,12090,26
20240513,145200,443575030,12090,12090,12090,12090,20
20240513,145100,443333230,12100,12100,12100,12100,50
20240513,145000,442728230,12090,12110,12110,12090,105
20240513,144900,441458000,12110,12110,12110,12110,1
20240513,144800,441445890,12110,12090,12110,12080,59
20240513,144700,440732580,12090,12100,12100,12090,224
20240513,144600,438023690,12090,12110,12110,12090,61
20240513,144500,437285040,12090,12090,12090,12090,0
20240513,144400,437285040,12090,12100,12100,12090,101
20240513,144300,436063920,12100,12100,12100,12100,0
20240513,144200,436063920,12100,12100,12100,12100,50
20240513,144100,435458920,12090,12090,12090,12090,46
20240513,144000,434902780,12110,12110,12110,12110,16
20240513,143900,434709020,12090,12100,12100,12090,840
20240513,143800,424553410,12090,12110,12110,12090,1860
20240513,143700,402045840,12110,12110,12110,12110,200
20240513,143600,399623840,12110,12110,12110,12110,0
20240513,143500,399623840,12110,12110,12110,12110,0
20240513,143400,399623840,12110,12110,12110,12110,0
20240513,143300,399623840,12110,12120,12120,12110,199
20240513,143200,397212240,12120,12120,12120,12120,0
20240513,143100,397212240,12120,12120,12120,12120,0
20240513,143000,397212240,12120,12120,12120,12120,2
20240513,142900,397188000,12120,12120,12120,12120,17
20240513,142800,396981960,12130,12130,12130,12130,0
20240513,142700,396981960,12130,12130,12130,12130,86
20240513,142600,395938780,12130,12140,12140,12130,65
20240513,142500,395150320,12130,12130,12130,12130,0
20240513,142400,395150320,12130,12130,12130,12130,0
20240513,142300,395150320,12130,12130,12130,12130,2
20240513,142200,395126060,12150,12150,12150,12150,73
20240513,142100,394239110,12160,12160,12160,12160,32
20240513,142000,393849990,12150,12150,12150,12150,73
20240513,141900,392963040,12130,12130,12130,12130,0
20240513,141800,392963040,12130,12130,12130,12130,0
20240513,141700,392963040,12130,12130,12130,12130,111
20240513,141600,391616610,12130,12130,12130,12130,0
20240513,141500,391616610,12130,12130,12130,12130,0
20240513,141400,391616610,12130,12130,12130,12130,0
20240513,141300,391616610,12130,12130,12130,12130,36
20240513,141200,391179930,12130,12160,12160,12130,29
20240513,141100,390828130,12130,12130,12130,12130,40
20240513,141000,390342930,12120,12120,12120,12120,33
20240513,140900,389942970,12110,12110,12110,12110,0
20240513,140800,389942970,12110,12110,12110,12110,35
20240513,140700,389519120,12120,12120,12120,12120,775
20240513,140600,380126120,12120,12120,12120,12120,0
20240513,140500,380126120,12120,12120,12120,12120,0
20240513,140400,380126120,12120,12120,12120,12120,0
20240513,140300,380126120,12120,12120,12120,12120,0
20240513,140200,380126120,12120,12120,12120,12120,0
20240513,140100,380126120,12120,12120,12120,12120,0
20240513,140000,380126120,12120,12110,12120,12110,40
20240513,135900,379641370,12170,12170,12170,12170,0
20240513,135800,379641370,12170,12170,12170,12170,0
20240513,135700,379641370,12170,12170,12170,12170,0
20240513,135600,379641370,12170,12110,12170,12110,637
20240513,135500,371927180,12120,12120,12120,12120,112
20240513,135400,370569740,12120,12120,12120,12120,0
20240513,135300,370569740,12120,12120,12120,12120,0
20240513,135200,370569740,12120,12120,12120,12120,82
20240513,135100,369575900,12120,12120,12120,12120,1
20240513,135000,369563780,12120,12110,12120,12110,510
20240513,134900,363387670,12120,12120,12120,12120,167
20240513,134800,361363630,12120,12120,12120,12120,10
20240513,134700,361242430,12120,12120,12120,12120,0
20240513,134600,361242430,12120,12120,12120,12120,1
20240513,134500,361230310,12120,12120,12120,12120,0
20240513,134400,361230310,12120,12110,12120,12110,106
20240513,134300,359946620,12120,12120,12120,12120,2
20240513,134200,359922380,12110,12110,12110,12110,0
20240513,134100,359922380,12110,12110,12110,12110,65
20240513,134000,359135230,12120,12120,12120,12120,0
20240513,133900,359135230,12120,12110,12120,12100,286
20240513,133800,355672970,12110,12110,12110,12110,0
20240513,133700,355672970,12110,12120,12120,12110,22
20240513,133600,355406340,12120,12120,12120,12120,23
20240513,133500,355127580,12120,12120,12120,12120,0
20240513,133400,355127580,12120,12120,12120,12120,0
20240513,133300,355127580,12120,12120,12120,12120,0
20240513,133200,355127580,12120,12120,12120,12120,1
20240513,133100,355115460,12120,12120,12120,12120,0
20240513,133000,355115460,12120,12120,12120,12120,44
20240513,132900,354582180,12110,12110,12110,12110,0
20240513,132800,354582180,12110,12110,12110,12110,0
20240513,132700,354582180,12110,12110,12110,12110,0
20240513,132600,354582180,12110,12110,12110,12110,0
20240513,132500,354582180,12110,12110,12110,12110,100
20240513,132400,353371180,12110,12110,12110,12110,0
20240513,132300,353371180,12110,12110,12110,12110,30
20240513,132200,353007880,12110,12110,12110,12110,0
20240513,132100,353007880,12110,12110,12110,12110,14
20240513,132000,352838340,12110,12130,12130,12110,168
20240513,131900,350802980,12130,12130,12130,12130,0
20240513,131800,350802980,12130,12130,12130,12130,9
20240513,131700,350693810,12130,12130,12130,12130,28
20240513,131600,350354170,12130,12130,12130,12130,1
20240513,131500,350342040,12130,12130,12130,12130,35
20240513,131400,349917490,12130,12130,12130,12130,70
20240513,131300,349068390,12120,12160,12160,12110,128
20240513,131200,347516600,12100,12100,12100,12100,27
20240513,131100,347189900,12100,12160,12160,12100,102
20240513,131000,345955530,12110,12110,12110,12110,0
20240513,130900,345955530,12110,12110,12110,12110,27
20240513,130800,345628560,12110,12110,12110,12110,0
20240513,130700,345628560,12110,12110,12110,12110,26
20240513,130600,345313700,12100,12100,12100,12100,0
20240513,130500,345313700,12100,12120,12120,12100,637
20240513,130400,337605850,12100,12120,12120,12100,1927
20240513,130300,314276360,12120,12120,12120,12120,0
20240513,130200,314276360,12120,12120,12120,12120,28
20240513,130100,313937000,12120,12130,12130,12120,656
20240513,130000,305986060,12130,12160,12160,12130,38
20240513,125900,305525090,12130,12130,12130,12130,40
20240513,125800,305039890,12130,12130,12130,12130,2
20240513,125700,305015630,12130,12130,12130,12130,0
20240513,125600,305015630,12130,12150,12150,12130,1400
20240513,125500,288032100,12140,12140,12140,12140,178
20240513,125400,285871180,12150,12150,12150,12150,60
20240513,125300,285142180,12140,12140,12140,12140,0
20240513,125200,285142180,12140,12150,12150,12140,105
20240513,125100,283866480,12150,12140,12150,12140,34
20240513,125000,283453490,12140,12140,12140,12140,31
20240513,124900,283077150,12140,12140,12140,12140,0
20240513,124800,283077150,12140,12140,12140,12140,28
20240513,124700,282737230,12160,12160,12160,12150,8
20240513,124600,282639990,12170,12170,12170,12170,1
20240513,124500,282627820,12140,12150,12150,12140,64
20240513,124400,281850850,12140,12140,12140,12140,0
20240513,124300,281850850,12140,12160,12160,12140,737
20240513,124200,272897520,12160,12160,12160,12160,0
20240513,124100,272897520,12160,12160,12160,12160,0
20240513,124000,272897520,12160,12160,12160,12160,6
20240513,123900,272824560,12170,12150,12180,12140,538
20240513,123800,266287580,12180,12180,12180,12180,0
20240513,123700,266287580,12180,12180,12180,12180,3
20240513,123600,266251040,12190,12150,12190,12150,91
20240513,123500,265145310,12190,12190,12190,12190,0
20240513,123400,265145310,12190,12190,12190,12190,1
20240513,123300,265133120,12190,12190,12190,12190,0
20240513,123200,265133120,12190,12190,12190,12190,0
20240513,123100,265133120,12190,12190,12190,12190,0
20240513,123000,265133120,12190,12190,12190,12190,0
20240513,122900,265133120,12190,12190,12190,12190,0
20240513,122800,265133120,12190,12190,12190,12190,0
20240513,122700,265133120,12190,12190,12190,12190,0
20240513,122600,265133120,12190,12190,12190,12190,72
20240513,122500,264255440,12140,12140,12140,12140,0
20240513,122400,264255440,12140,12140,12140,12140,0
20240513,122300,264255440,12140,12190,12190,12140,63
20240513,122200,263489050,12190,12190,12190,12150,103
20240513,122100,262235330,12160,12180,12180,12160,92
20240513,122000,261115150,12200,12200,12200,12200,10
20240513,121900,260993150,12200,12200,12200,12200,1
20240513,121800,260980950,12200,12200,12200,12200,1
20240513,121700,260968750,12180,12180,12180,12180,0
20240513,121600,260968750,12180,12180,12180,12180,0
20240513,121500,260968750,12180,12180,12180,12180,0
20240513,121400,260968750,12180,12180,12180,12180,0
20240513,121300,260968750,12180,12180,12180,12180,10
20240513,121200,260846950,12180,12200,12200,12150,21
20240513,121100,260591000,12200,12200,12200,12200,0
20240513,121000,260591000,12200,12200,12200,12200,0
20240513,120900,260591000,12200,12200,12200,12200,0
20240513,120800,260591000,12200,12200,12200,12200,0
20240513,120700,260591000,12200,12200,12200,12200,1
20240513,120600,260578800,12200,12130,12200,12130,33
20240513,120500,260178400,12130,12130,12130,12130,0
20240513,120400,260178400,12130,12140,12140,12130,437
20240513,120300,254876430,12140,12140,12140,12140,0
20240513,120200,254876430,12140,12140,12140,12130,322
20240513,120100,250967650,12140,12170,12170,12140,662
20240513,120000,242919110,12170,12190,12190,12170,464
20240513,115900,237263910,12200,12200,12200,12200,2
20240513,115800,237239510,12190,12190,12190,12190,0
20240513,115700,237239510,12190,12190,12190,12190,0
20240513,115600,237239510,12190,12190,12190,12190,0
20240513,115500,237239510,12190,12190,12190,12190,1
20240513,115400,237227320,12200,12200,12200,12200,4
20240513,115300,237178520,12200,12200,12200,12200,0
20240513,115200,237178520,12200,12200,12200,12200,0
20240513,115100,237178520,12200,12200,12200,12200,195
20240513,115000,234799520,12200,12200,12200,12200,23
20240513,114900,234518920,12200,12200,12200,12200,1
20240513,114800,234506720,12180,12180,12180,12180,0
20240513,114700,234506720,12180,12180,12180,12180,106
20240513,114600,233215640,12180,12180,12180,12180,0
20240513,114500,233215640,12180,12180,12180,12180,0
20240513,114400,233215640,12180,12180,12180,12180,5
20240513,114300,233154740,12180,12180,12180,12180,0
20240513,114200,233154740,12180,12180,12180,12180,20
20240513,114100,232911140,12180,12190,12190,12180,263
20240513,114000,229706610,12200,12200,12200,12200,1
20240513,113900,229694410,12200,12200,12200,12200,0
20240513,113800,229694410,12200,12200,12200,12200,1
20240513,113700,229682210,12200,12200,12200,12200,0
20240513,113600,229682210,12200,12200,12200,12200,0
20240513,113500,229682210,12200,12200,12200,12200,0
20240513,113400,229682210,12200,12200,12200,12200,0
20240513,113300,229682210,12200,12200,12200,12200,2
20240513,113200,229657810,12190,12190,12190,12190,0
20240513,113100,229657810,12190,12190,12190,12190,100
20240513,113000,228438810,12180,12180,12180,12180,0
20240513,112900,228438810,12180,12190,12190,12180,59
20240513,112800,227719890,12200,12200,12200,12200,0
20240513,112700,227719890,12200,12200,12200,12200,1
20240513,112600,227707690,12200,12200,12200,12200,2
20240513,112500,227683290,12200,12200,12200,12200,33
20240513,112400,227280690,12200,12200,12200,12200,0
20240513,112300,227280690,12200,12200,12200,12200,27
20240513,112200,226951290,12190,12190,12190,12190,0
20240513,112100,226951290,12190,12190,12190,12190,0
20240513,112000,226951290,12190,12190,12190,12190,33
20240513,111900,226549020,12180,12180,12180,12180,0
20240513,111800,226549020,12180,12200,12200,12180,9
20240513,111700,226439240,12200,12190,12200,12180,405
20240513,111600,221502530,12190,12190,12190,12180,717
20240513,111500,212768300,12190,12190,12190,12190,70
20240513,111400,211915000,12190,12190,12190,12190,34
20240513,111300,211500540,12190,12190,12190,12190,0
20240513,111200,211500540,12190,12190,12190,12190,1
20240513,111100,211488350,12150,12150,12150,12150,0
20240513,111000,211488350,12150,12150,12150,12150,0
20240513,110900,211488350,12150,12150,12150,12150,0
20240513,110800,211488350,12150,12150,12150,12150,0
20240513,110700,211488350,12150,12150,12150,12150,100
20240513,110600,210273350,12150,12150,12150,12150,402
20240513,110500,205389050,12150,12150,12150,12150,25
20240513,110400,205085300,12130,12130,12130,12130,0
20240513,110300,205085300,12130,12150,12150,12130,77
20240513,110200,204151070,12120,12180,12180,12120,1059
20240513,110100,191301290,12190,12190,12190,12190,2
20240513,110000,191276910,12190,12190,12190,12190,31
20240513,105900,190899020,12180,12180,12180,12180,38
20240513,105800,190436180,12130,12130,12130,12130,0
20240513,105700,190436180,12130,12180,12180,12130,744
20240513,105600,181383900,12180,12190,12190,12180,13
20240513,105500,181225440,12200,12200,12200,12200,0
20240513,105400,181225440,12200,12200,12200,12200,0
20240513,105300,181225440,12200,12200,12200,12200,0
20240513,105200,181225440,12200,12200,12200,12200,16
20240513,105100,181030240,12200,12200,12200,12200,0
20240513,105000,181030240,12200,12200,12200,12200,1
20240513,104900,181018040,12130,12140,12140,12130,2124
20240513,104800,155235650,12200,12200,12200,12140,665
20240513,104700,147155800,12200,12200,12200,12200,0
20240513,104600,147155800,12200,12200,12200,12200,0
20240513,104500,147155800,12200,12150,12200,12150,37
20240513,104400,146706200,12150,12150,12150,12150,0
20240513,104300,146706200,12150,12150,12150,12150,6
20240513,104200,146633300,12200,12200,12200,12200,2
20240513,104100,146608900,12150,12150,12150,12150,0
20240513,104000,146608900,12150,12180,12180,12150,150
20240513,103900,144786040,12200,12200,12200,12200,0
20240513,103800,144786040,12200,12200,12200,12200,198
20240513,103700,142370440,12200,12200,12200,12200,1
20240513,103600,142358240,12200,12200,12200,12200,0
20240513,103500,142358240,12200,12210,12210,12200,28
20240513,103400,142016460,12220,12200,12220,12190,323
20240513,103300,138074580,12160,12180,12180,12160,139
20240513,103200,136383000,12190,12190,12190,12190,73
20240513,103100,135493130,12190,12200,12200,12190,36
20240513,103000,135054190,12200,12200,12200,12200,0
20240513,102900,135054190,12200,12200,12200,12200,11
20240513,102800,134919990,12190,12200,12200,12190,9
20240513,102700,134810270,12200,12210,12210,12200,35
20240513,102600,134383260,12210,12210,12210,12210,2
20240513,102500,134358840,12210,12210,12210,12210,2
20240513,102400,134334420,12200,12210,12210,12200,39
20240513,102300,133858530,12210,12210,12210,12210,0
20240513,102200,133858530,12210,12210,12210,12210,0
20240513,102100,133858530,12210,12210,12210,12210,1
20240513,102000,133846320,12210,12210,12210,12210,0
20240513,101900,133846320,12210,12210,12210,12210,8
20240513,101800,133748640,12210,12210,12210,12210,97
20240513,101700,132564270,12160,12160,12160,12160,0
20240513,101600,132564270,12160,12190,12190,12160,190
20240513,101500,130251200,12210,12210,12210,12210,69
20240513,101400,129408710,12210,12210,12210,12210,0
20240513,101300,129408710,12210,12220,12220,12210,48
20240513,101200,128822190,12230,12230,12230,12230,0
20240513,101100,128822190,12230,12230,12230,12230,0
20240513,101000,128822190,12230,12230,12230,12230,12
20240513,100900,128675430,12230,12230,12230,12230,7
20240513,100800,128589820,12230,12230,12230,12230,1
20240513,100700,128577590,12220,12220,12220,12220,238
20240513,100600,125669230,12220,12220,12220,12220,70
20240513,100500,124813830,12220,12220,12220,12220,0
20240513,100400,124813830,12220,12220,12220,12220,11
20240513,100300,124679410,12220,12220,12220,12220,2
20240513,100200,124654970,12220,12220,12220,12220,3
20240513,100100,124618310,12200,12200,12200,12200,0
20240513,100000,124618310,12200,12220,12220,12180,262
20240513,095900,121417310,12220,12220,12220,12220,0
20240513,095800,121417310,12220,12150,12220,12150,22
20240513,095700,121149870,12230,12230,12230,12230,2
20240513,095600,121125410,12230,12230,12230,12230,1
20240513,095500,121113180,12220,12220,12220,12220,1
20240513,095400,121100960,12130,12130,12130,12130,0
20240513,095300,121100960,12130,12130,12130,12130,0
20240513,095200,121100960,12130,12130,12130,12130,1
20240513,095100,121088830,12130,12130,12130,12120,641
20240513,095000,113314720,12130,12140,12140,12130,304
20240513,094900,109625750,12140,12140,12140,12140,73
20240513,094800,108739530,12140,12140,12140,12140,99
20240513,094700,107537670,12130,12130,12130,12130,0
20240513,094600,107537670,12130,12150,12150,12130,845
20240513,094500,97279660,12140,12160,12160,12140,697
20240513,094400,88811900,12170,12170,12170,12170,5
20240513,094300,88751050,12170,12170,12170,12170,50
20240513,094200,88142550,12170,12170,12170,12170,50
20240513,094100,87534050,12170,12170,12170,12170,137
20240513,094000,85866760,12170,12170,12170,12170,12
20240513,093900,85720720,12160,12160,12160,12160,128
20240513,093800,84164240,12170,12170,12170,12170,55
20240513,093700,83494890,12160,12160,12160,12160,2
20240513,093600,83470570,12160,12180,12180,12160,585
20240513,093500,76354110,12180,12180,12180,12180,0
20240513,093400,76354110,12180,12180,12180,12180,31
20240513,093300,75976530,12180,12180,12180,12180,179
20240513,093200,73796310,12180,12190,12190,12180,271
20240513,093100,70493390,12200,12220,12220,12200,478
20240513,093000,64657640,12230,12230,12230,12230,1
20240513,092900,64645410,12200,12200,12200,12200,0
20240513,092800,64645410,12200,12200,12200,12200,0
20240513,092700,64645410,12200,12200,12200,12200,108
20240513,092600,63327810,12190,12190,12190,12190,0
20240513,092500,63327810,12190,12190,12190,12190,80
20240513,092400,62352610,12200,12200,12200,12200,181
20240513,092300,60144410,12210,12210,12210,12210,25
20240513,092200,59839160,12200,12200,12200,12200,50
20240513,092100,59229160,12200,12220,12220,12200,124
20240513,092000,57716010,12230,12230,12230,12230,2
20240513,091900,57691550,12200,12200,12200,12200,0
20240513,091800,57691550,12200,12200,12200,12200,28
20240513,091700,57349950,12230,12230,12230,12230,0
20240513,091600,57349950,12230,12230,12230,12230,0
20240513,091500,57349950,12230,12230,12230,12230,73
20240513,091400,56457160,12240,12230,12240,12230,3
20240513,091300,56420460,12180,12210,12210,12160,360
20240513,091200,52036840,12170,12220,12220,12150,997
20240513,091100,39885120,12250,12250,12250,12250,10
20240513,091000,39762620,12260,12260,12260,12260,20
20240513,090900,39517420,12220,12220,12220,12220,0
20240513,090800,39517420,12220,12220,12220,12220,0
20240513,090700,39517420,12220,12260,12260,12220,1208
20240513,090600,24732000,12300,12300,12300,12300,0
20240513,090500,24732000,12300,12260,12300,12260,151
20240513,090400,22878020,12260,12260,12260,12260,396
20240513,090300,18023060,12260,12320,12320,12260,611
20240513,090200,10502930,12320,12310,12320,12310,57
20240513,090100,9800860,12310,12330,12330,12260,222
20240513,090000,7066660,12310,12340,12350,12250,573