KissMeData/034230/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,191500,6402192880,14970,14970,14970,14970,5397
20240516,191400,6402192880,14970,14970,14970,14970,0
20240516,191300,6402192880,14970,14970,14970,14970,0
20240516,191200,6402192880,14970,14970,14970,14970,0
20240516,191100,6402192880,14970,14970,14970,14970,0
20240516,191000,6402192880,14970,14970,14970,14970,0
20240516,190900,6402192880,14970,14970,14970,14970,0
20240516,190800,6402192880,14970,14970,14970,14970,0
20240516,190700,6402192880,14970,14970,14970,14970,0
20240516,190600,6402192880,14970,14970,14970,14970,0
20240516,190500,6402192880,14970,14970,14970,14970,0
20240516,190400,6402192880,14970,14970,14970,14970,0
20240516,190300,6402192880,14970,14970,14970,14970,0
20240516,190200,6402192880,14970,14970,14970,14970,0
20240516,190100,6402192880,14970,14970,14970,14970,0
20240516,190000,6402192880,14970,14970,14970,14970,0
20240516,185900,6402192880,14970,14970,14970,14970,0
20240516,185800,6402192880,14970,14970,14970,14970,0
20240516,185700,6402192880,14970,14970,14970,14970,0
20240516,185600,6402192880,14970,14970,14970,14970,0
20240516,185500,6402192880,14970,14970,14970,14970,0
20240516,185400,6402192880,14970,14970,14970,14970,0
20240516,185300,6402192880,14970,14970,14970,14970,0
20240516,185200,6402192880,14970,14970,14970,14970,0
20240516,185100,6402192880,14970,14970,14970,14970,0
20240516,185000,6402192880,14970,14970,14970,14970,0
20240516,184900,6402192880,14970,14970,14970,14970,0
20240516,184800,6402192880,14970,14970,14970,14970,0
20240516,184700,6402192880,14970,14970,14970,14970,0
20240516,184600,6402192880,14970,14970,14970,14970,0
20240516,184500,6402192880,14970,14970,14970,14970,5397
20240516,184400,6402192880,14970,14970,14970,14970,0
20240516,184300,6402192880,14970,14970,14970,14970,0
20240516,184200,6402192880,14970,14970,14970,14970,0
20240516,184100,6402192880,14970,14970,14970,14970,0
20240516,184000,6402192880,14970,14970,14970,14970,0
20240516,183900,6402192880,14970,14970,14970,14970,0
20240516,183800,6402192880,14970,14970,14970,14970,0
20240516,183700,6402192880,14970,14970,14970,14970,0
20240516,183600,6402192880,14970,14970,14970,14970,0
20240516,183500,6402192880,14970,14970,14970,14970,0
20240516,183400,6402192880,14970,14970,14970,14970,0
20240516,183300,6402192880,14970,14970,14970,14970,0
20240516,183200,6402192880,14970,14970,14970,14970,0
20240516,183100,6402192880,14970,14970,14970,14970,0
20240516,183000,6402192880,14970,14970,14970,14970,0
20240516,182900,6402192880,14970,14970,14970,14970,0
20240516,182800,6402192880,14970,14970,14970,14970,0
20240516,182700,6402192880,14970,14970,14970,14970,0
20240516,182600,6402192880,14970,14970,14970,14970,0
20240516,182500,6402192880,14970,14970,14970,14970,0
20240516,182400,6402192880,14970,14970,14970,14970,0
20240516,182300,6402192880,14970,14970,14970,14970,0
20240516,182200,6402192880,14970,14970,14970,14970,0
20240516,182100,6402192880,14970,14970,14970,14970,0
20240516,182000,6402192880,14970,14970,14970,14970,0
20240516,181900,6402192880,14970,14970,14970,14970,0
20240516,181800,6402192880,14970,14970,14970,14970,0
20240516,181700,6402192880,14970,14970,14970,14970,0
20240516,181600,6402192880,14970,14970,14970,14970,0
20240516,181500,6402192880,14970,14970,14970,14970,5397
20240516,181400,6402192880,14970,14970,14970,14970,0
20240516,181300,6402192880,14970,14970,14970,14970,0
20240516,181200,6402192880,14970,14970,14970,14970,0
20240516,181100,6402192880,14970,14970,14970,14970,0
20240516,181000,6402192880,14970,14970,14970,14970,0
20240516,180900,6402192880,14970,14970,14970,14970,0
20240516,180800,6402192880,14970,14970,14970,14970,0
20240516,180700,6402192880,14970,14970,14970,14970,0
20240516,180600,6402192880,14970,14970,14970,14970,0
20240516,180500,6402192880,14970,14970,14970,14970,0
20240516,180400,6402192880,14970,14970,14970,14970,0
20240516,180300,6402192880,14970,14970,14970,14970,0
20240516,180200,6402192880,14970,14970,14970,14970,0
20240516,180100,6402192880,14970,14970,14970,14970,0
20240516,180000,6402192880,14970,14970,14970,14970,0
20240516,175900,6402192880,14970,14970,14970,14970,0
20240516,175800,6402192880,14970,14970,14970,14970,0
20240516,175700,6402192880,14970,14970,14970,14970,0
20240516,175600,6402192880,14970,14970,14970,14970,0
20240516,175500,6402192880,14970,14970,14970,14970,0
20240516,175400,6402192880,14970,14970,14970,14970,0
20240516,175300,6402192880,14970,14970,14970,14970,0
20240516,175200,6402192880,14970,14970,14970,14970,0
20240516,175100,6402192880,14970,14970,14970,14970,0
20240516,175000,6402192880,14970,14970,14970,14970,0
20240516,174900,6402192880,14970,14970,14970,14970,0
20240516,174800,6402192880,14970,14970,14970,14970,0
20240516,174700,6402192880,14970,14970,14970,14970,0
20240516,174600,6402192880,14970,14970,14970,14970,0
20240516,174500,6402192880,14970,14970,14970,14970,5397
20240516,174400,6402192880,14970,14970,14970,14970,0
20240516,174300,6402192880,14970,14970,14970,14970,0
20240516,174200,6402192880,14970,14970,14970,14970,0
20240516,174100,6402192880,14970,14970,14970,14970,0
20240516,174000,6402192880,14970,14970,14970,14970,0
20240516,173900,6402192880,14970,14970,14970,14970,0
20240516,173800,6402192880,14970,14970,14970,14970,0
20240516,173700,6402192880,14970,14970,14970,14970,0
20240516,173600,6402192880,14970,14970,14970,14970,0
20240516,173500,6402192880,14970,14970,14970,14970,0
20240516,173400,6402192880,14970,14970,14970,14970,0
20240516,173300,6402192880,14970,14970,14970,14970,0
20240516,173200,6402192880,14970,14970,14970,14970,0
20240516,173100,6402192880,14970,14970,14970,14970,0
20240516,173000,6402192880,14970,14970,14970,14970,0
20240516,172900,6402192880,14970,14970,14970,14970,0
20240516,172800,6402192880,14970,14970,14970,14970,0
20240516,172700,6402192880,14970,14970,14970,14970,0
20240516,172600,6402192880,14970,14970,14970,14970,0
20240516,172500,6402192880,14970,14970,14970,14970,0
20240516,172400,6402192880,14970,14970,14970,14970,0
20240516,172300,6402192880,14970,14970,14970,14970,0
20240516,172200,6402192880,14970,14970,14970,14970,0
20240516,172100,6402192880,14970,14970,14970,14970,0
20240516,172000,6402192880,14970,14970,14970,14970,0
20240516,171900,6402192880,14970,14970,14970,14970,0
20240516,171800,6402192880,14970,14970,14970,14970,0
20240516,171700,6402192880,14970,14970,14970,14970,0
20240516,171600,6402192880,14970,14970,14970,14970,0
20240516,171500,6402192880,14970,14970,14970,14970,5397
20240516,171400,6402192880,14970,14970,14970,14970,0
20240516,171300,6402192880,14970,14970,14970,14970,0
20240516,171200,6402192880,14970,14970,14970,14970,0
20240516,171100,6402192880,14970,14970,14970,14970,0
20240516,171000,6402192880,14970,14970,14970,14970,0
20240516,170900,6402192880,14970,14970,14970,14970,0
20240516,170800,6402192880,14970,14970,14970,14970,0
20240516,170700,6402192880,14970,14970,14970,14970,0
20240516,170600,6402192880,14970,14970,14970,14970,0
20240516,170500,6402192880,14970,14970,14970,14970,0
20240516,170400,6402192880,14970,14970,14970,14970,0
20240516,170300,6402192880,14970,14970,14970,14970,0
20240516,170200,6402192880,14970,14970,14970,14970,0
20240516,170100,6402192880,14970,14970,14970,14970,0
20240516,170000,6402192880,14970,14970,14970,14970,0
20240516,165900,6402192880,14970,14970,14970,14970,0
20240516,165800,6402192880,14970,14970,14970,14970,0
20240516,165700,6402192880,14970,14970,14970,14970,0
20240516,165600,6402192880,14970,14970,14970,14970,0
20240516,165500,6402192880,14970,14970,14970,14970,0
20240516,165400,6402192880,14970,14970,14970,14970,0
20240516,165300,6402192880,14970,14970,14970,14970,0
20240516,165200,6402192880,14970,14970,14970,14970,0
20240516,165100,6402192880,14970,14970,14970,14970,0
20240516,165000,6402192880,14970,14970,14970,14970,0
20240516,164900,6402192880,14970,14970,14970,14970,0
20240516,164800,6402192880,14970,14970,14970,14970,0
20240516,164700,6402192880,14970,14970,14970,14970,0
20240516,164600,6402192880,14970,14970,14970,14970,0
20240516,164500,6402192880,14970,14970,14970,14970,5397
20240516,164400,6402192880,14970,14970,14970,14970,0
20240516,164300,6402192880,14970,14970,14970,14970,0
20240516,164200,6402192880,14970,14970,14970,14970,0
20240516,164100,6402192880,14970,14970,14970,14970,0
20240516,164000,6402192880,14970,14970,14970,14970,0
20240516,163900,6402192880,14970,14970,14970,14970,0
20240516,163800,6402192880,14970,14970,14970,14970,0
20240516,163700,6402192880,14970,14970,14970,14970,0
20240516,163600,6402192880,14970,14970,14970,14970,0
20240516,163500,6402192880,14970,14970,14970,14970,0
20240516,163400,6402192880,14970,14970,14970,14970,0
20240516,163300,6402192880,14970,14970,14970,14970,0
20240516,163200,6402192880,14970,14970,14970,14970,0
20240516,163100,6402192880,14970,14970,14970,14970,0
20240516,163000,6402192880,14970,14970,14970,14970,0
20240516,162900,6402192880,14970,14970,14970,14970,0
20240516,162800,6402192880,14970,14970,14970,14970,0
20240516,162700,6402192880,14970,14970,14970,14970,0
20240516,162600,6402192880,14970,14970,14970,14970,0
20240516,162500,6402192880,14970,14970,14970,14970,0
20240516,162400,6402192880,14970,14970,14970,14970,0
20240516,162300,6402192880,14970,14970,14970,14970,0
20240516,162200,6402192880,14970,14970,14970,14970,0
20240516,162100,6402192880,14970,14970,14970,14970,0
20240516,162000,6402192880,14970,14970,14970,14970,0
20240516,161900,6402192880,14970,14970,14970,14970,0
20240516,161800,6402192880,14970,14970,14970,14970,0
20240516,161700,6402192880,14970,14970,14970,14970,0
20240516,161600,6402192880,14970,14970,14970,14970,0
20240516,161500,6402192880,14970,14970,14970,14970,5397
20240516,161400,6402192880,14970,14970,14970,14970,0
20240516,161300,6402192880,14970,14970,14970,14970,0
20240516,161200,6402192880,14970,14970,14970,14970,0
20240516,161100,6402192880,14970,14970,14970,14970,0
20240516,161000,6402192880,14970,14970,14970,14970,0
20240516,160900,6402192880,14970,14970,14970,14970,0
20240516,160800,6402192880,14970,14970,14970,14970,0
20240516,160700,6402192880,14970,14970,14970,14970,0
20240516,160600,6402192880,14970,14970,14970,14970,0
20240516,160500,6402192880,14970,14970,14970,14970,0
20240516,160400,6402192880,14970,14970,14970,14970,0
20240516,160300,6402192880,14970,14970,14970,14970,0
20240516,160200,6402192880,14970,14970,14970,14970,0
20240516,160100,6402192880,14970,14970,14970,14970,0
20240516,160000,6402192880,14970,14970,14970,14970,0
20240516,155900,6402192880,14970,14970,14970,14970,0
20240516,155800,6402192880,14970,14970,14970,14970,0
20240516,155700,6402192880,14970,14970,14970,14970,0
20240516,155600,6402192880,14970,14970,14970,14970,0
20240516,155500,6402192880,14970,14970,14970,14970,0
20240516,155400,6402192880,14970,14970,14970,14970,0
20240516,155300,6402192880,14970,14970,14970,14970,0
20240516,155200,6402192880,14970,14970,14970,14970,0
20240516,155100,6402192880,14970,14970,14970,14970,0
20240516,155000,6402192880,14970,14970,14970,14970,0
20240516,154900,6402192880,14970,14970,14970,14970,0
20240516,154800,6402192880,14970,14970,14970,14970,0
20240516,154700,6402192880,14970,14970,14970,14970,0
20240516,154600,6402192880,14970,14970,14970,14970,0
20240516,154500,6402192880,14970,14970,14970,14970,5397
20240516,154400,6402192880,14970,14970,14970,14970,0
20240516,154300,6402192880,14970,14970,14970,14970,0
20240516,154200,6402192880,14970,14970,14970,14970,0
20240516,154100,6402192880,14970,14970,14970,14970,0
20240516,154000,6402192880,14970,14970,14970,14970,0
20240516,153900,6402192880,14970,14970,14970,14970,0
20240516,153800,6402192880,14970,14970,14970,14970,0
20240516,153700,6402192880,14970,14970,14970,14970,0
20240516,153600,6402192880,14970,14970,14970,14970,0
20240516,153500,6402192880,14970,14970,14970,14970,0
20240516,153400,6402192880,14970,14970,14970,14970,0
20240516,153300,6402192880,14970,14970,14970,14970,0
20240516,153200,6402192880,14970,14970,14970,14970,0
20240516,153100,6402192880,14970,14970,14970,14970,0
20240516,153000,6402192880,14970,14970,14970,14970,5397
20240516,152900,6321399790,15000,15000,15000,15000,0
20240516,152800,6321399790,15000,15000,15000,15000,0
20240516,152700,6321399790,15000,15000,15000,15000,0
20240516,152600,6321399790,15000,15000,15000,15000,0
20240516,152500,6321399790,15000,15000,15000,15000,0
20240516,152400,6321399790,15000,15000,15000,15000,0
20240516,152300,6321399790,15000,15000,15000,15000,0
20240516,152200,6321399790,15000,15000,15000,15000,0
20240516,152100,6321399790,15000,15000,15000,15000,0
20240516,152000,6321399790,15000,15000,15000,15000,0
20240516,151900,6321399790,15000,14960,15000,14950,4042
20240516,151800,6260833890,14960,14950,14960,14950,148
20240516,151700,6258619970,14970,14960,14970,14950,546
20240516,151600,6250451280,14960,14960,14970,14950,355
20240516,151500,6245139470,14950,14950,14960,14950,262
20240516,151400,6241221910,14960,14940,14970,14940,803
20240516,151300,6229216580,14950,14960,14970,14940,4218
20240516,151200,6166151560,14960,14970,14970,14960,1227
20240516,151100,6147794190,14970,14960,14970,14950,300
20240516,151000,6143307370,14960,14960,14970,14950,386
20240516,150900,6137533910,14960,14960,14970,14950,293
20240516,150800,6133150090,14970,14960,14970,14950,787
20240516,150700,6121383510,14970,14960,14970,14950,985
20240516,150600,6106653470,14960,14960,14960,14950,793
20240516,150500,6094795570,14960,14960,14960,14950,298
20240516,150400,6090338910,14960,14960,14970,14950,4773
20240516,150300,6018959320,14960,14960,14970,14950,690
20240516,150200,6008635960,14950,14970,14970,14950,2145
20240516,150100,5976549980,14970,14970,14980,14960,1517
20240516,150000,5953841860,14980,14960,14980,14960,957
20240516,145900,5939513920,14970,14960,14970,14960,324
20240516,145800,5934665670,14970,14960,14970,14960,821
20240516,145700,5922381520,14960,14970,14980,14960,751
20240516,145600,5911141780,14980,14970,14980,14960,245
20240516,145500,5907474810,14970,14970,14980,14960,1420
20240516,145400,5886219200,14970,14960,14980,14960,268
20240516,145300,5882208170,14970,14970,14970,14950,548
20240516,145200,5874008340,14980,14960,14990,14950,1934
20240516,145100,5845047480,14950,14960,14970,14950,153
20240516,145000,5842759530,14960,14970,14980,14960,3238
20240516,144900,5794309760,14970,14970,14980,14960,294
20240516,144800,5789908860,14970,14960,14980,14960,455
20240516,144700,5783096300,14970,14970,14980,14960,303
20240516,144600,5778558950,14980,14970,14980,14960,1105
20240516,144500,5762017420,14970,14970,14980,14960,486
20240516,144400,5754743440,14970,14970,14980,14960,136
20240516,144300,5752707580,14960,14980,14980,14960,1421
20240516,144200,5731431640,14970,14970,14980,14960,468
20240516,144100,5724427650,14970,14970,14970,14960,206
20240516,144000,5721345130,14960,14960,14970,14960,547
20240516,143900,5713160140,14970,14970,14970,14960,577
20240516,143800,5704523480,14970,14970,14970,14960,1508
20240516,143700,5681963450,14970,14950,14970,14950,401
20240516,143600,5675965520,14950,14960,14960,14950,584
20240516,143500,5667232100,14960,14960,14960,14950,245
20240516,143400,5663566960,14950,14950,14960,14950,229
20240516,143300,5660143370,14950,14970,14970,14940,10743
20240516,143200,5499509220,14970,14960,14970,14960,3607
20240516,143100,5445546370,14960,14980,14980,14960,1892
20240516,143000,5417224900,14980,14980,14980,14970,208
20240516,142900,5414109720,14990,14990,14990,14980,460
20240516,142800,5407217680,14990,14980,14990,14980,407
20240516,142700,5401119890,14990,14990,14990,14980,159
20240516,142600,5398737670,14980,14990,14990,14970,1937
20240516,142500,5369727560,14990,14980,14990,14980,333
20240516,142400,5364736810,14990,14990,14990,14980,333
20240516,142300,5359747100,15000,14990,15000,14990,327
20240516,142200,5354844090,14990,14990,15000,14990,501
20240516,142100,5347331270,14990,15000,15000,14990,1719
20240516,142000,5321558580,15000,15000,15000,14990,334
20240516,141900,5316550320,14990,14990,15000,14980,380
20240516,141800,5310855260,14990,14990,14990,14980,225
20240516,141700,5307483280,14990,14990,15000,14980,222
20240516,141600,5304155720,14990,15000,15000,14990,358
20240516,141500,5298789030,14990,14990,15000,14990,276
20240516,141400,5294650360,14980,14990,15000,14980,1477
20240516,141300,5272521980,15000,15000,15000,14990,284
20240516,141200,5268263170,14990,14980,15000,14980,844
20240516,141100,5255609740,14990,14980,15000,14980,167
20240516,141000,5253106950,14980,14990,15000,14980,472
20240516,140900,5246031660,14990,14990,15000,14990,387
20240516,140800,5240227960,15000,14990,15000,14980,1227
20240516,140700,5221839440,15000,14990,15000,14980,619
20240516,140600,5212562010,14990,15000,15000,14980,144
20240516,140500,5210403710,15000,14990,15000,14990,529
20240516,140400,5202470500,14990,14990,15000,14990,1858
20240516,140300,5174618570,14990,14980,14990,14980,473
20240516,140200,5167530910,14990,14990,15000,14980,812
20240516,140100,5155359580,15000,14990,15000,14980,427
20240516,140000,5148960490,14990,14990,14990,14980,468
20240516,135900,5141947740,14990,14970,14990,14970,2419
20240516,135800,5105712930,14980,14980,14980,14970,1040
20240516,135700,5090138220,14980,14970,14980,14970,710
20240516,135600,5079507960,14980,14980,14980,14970,297
20240516,135500,5075061130,14970,14970,14980,14970,1353
20240516,135400,5054800980,14980,14980,14990,14980,1072
20240516,135300,5038742270,14990,14980,14990,14980,635
20240516,135200,5029228370,14990,14980,14990,14980,746
20240516,135100,5018049360,14980,14980,14990,14980,633
20240516,135000,5008566200,14990,14990,15000,14980,536
20240516,134900,5000533250,14990,14990,15000,14980,495
20240516,134800,4993114530,14990,14990,14990,14980,1161
20240516,134700,4975717430,14990,14990,14990,14980,751
20240516,134600,4964463320,14980,14990,14990,14970,739
20240516,134500,4953393980,14990,14980,14990,14980,712
20240516,134400,4942724750,14990,14980,14990,14980,657
20240516,134300,4932882270,14990,14980,14990,14980,520
20240516,134200,4925091330,14990,14990,14990,14980,647
20240516,134100,4915397830,14990,14970,14990,14970,773
20240516,134000,4903820750,14970,14990,14990,14970,410
20240516,133900,4897680690,14990,14970,14990,14970,173
20240516,133800,4895089500,14980,14980,14990,14970,546
20240516,133700,4886911420,14990,14980,15000,14980,917
20240516,133600,4873166440,14980,14980,14990,14970,364
20240516,133500,4867716270,14980,14980,14980,14970,1260
20240516,133400,4848845090,14980,14970,14990,14970,180
20240516,133300,4846148940,14970,15000,15000,14970,321
20240516,133200,4841339350,14980,15000,15000,14970,419
20240516,133100,4835059240,14990,14980,14990,14970,613
20240516,133000,4825879620,14980,14980,14990,14970,247
20240516,132900,4822178710,14980,14980,14980,14970,264
20240516,132800,4818224240,14980,14980,14990,14970,600
20240516,132700,4809235520,14980,14990,14990,14980,604
20240516,132600,4800187110,15000,14980,15000,14980,340
20240516,132500,4795092730,14980,14980,15000,14980,496
20240516,132400,4787656140,14980,14980,14990,14980,439
20240516,132300,4781079220,14990,14980,14990,14980,305
20240516,132200,4776508920,14980,14990,15000,14970,239
20240516,132100,4772928560,14990,14970,14990,14970,1180
20240516,132000,4755250920,14980,14970,14980,14970,611
20240516,131900,4746103020,14980,14990,14990,14970,1276
20240516,131800,4726990750,14990,14990,14990,14980,862
20240516,131700,4714072590,14990,14980,14990,14980,1133
20240516,131600,4697097660,14990,14990,14990,14980,357
20240516,131500,4691747780,15000,14990,15000,14990,433
20240516,131400,4685255990,14980,14990,14990,14980,364
20240516,131300,4679801230,14990,14990,15000,14990,719
20240516,131200,4669022080,15000,15010,15010,14990,354
20240516,131100,4663714710,15000,15000,15000,14990,422
20240516,131000,4657385930,15000,15000,15010,14990,687
20240516,130900,4647081170,15010,15010,15010,15000,278
20240516,130800,4642910650,15000,15010,15010,15000,245
20240516,130700,4639235270,15000,15010,15010,14990,10223
20240516,130600,4485875730,15010,15020,15020,15010,825
20240516,130500,4473492350,15010,15010,15010,15010,756
20240516,130400,4462144790,15010,15010,15020,15010,388
20240516,130300,4456320760,15020,15020,15020,15020,28
20240516,130200,4455900200,15010,15010,15020,15010,698
20240516,130100,4445423120,15010,15030,15030,15010,57
20240516,130000,4444567490,15010,15020,15020,15010,209
20240516,125900,4441428320,15030,15020,15030,15020,70
20240516,125800,4440376850,15030,15020,15030,15020,30
20240516,125700,4439926200,15020,15020,15030,15020,689
20240516,125600,4429577330,15030,15020,15030,15020,162
20240516,125500,4427144080,15020,15030,15030,15020,432
20240516,125400,4420655360,15020,15030,15030,15020,72
20240516,125300,4419573670,15030,15010,15030,15010,1211
20240516,125200,4401384690,15020,15010,15020,15010,331
20240516,125100,4396413340,15020,15000,15020,15000,1725
20240516,125000,4370521250,15010,15000,15010,15000,96
20240516,124900,4369080540,15000,15010,15010,15000,17
20240516,124800,4368825470,15010,15010,15010,15000,360
20240516,124700,4363423300,15000,15020,15020,15000,234
20240516,124600,4359911170,15010,15010,15020,15010,373
20240516,124500,4354312320,15010,15020,15020,15010,3051
20240516,124400,4308503990,15020,15030,15030,15020,86
20240516,124300,4307211980,15030,15020,15030,15020,510
20240516,124200,4299551710,15030,15020,15030,15020,704
20240516,124100,4288976170,15030,15020,15030,15020,391
20240516,124000,4283102720,15020,15030,15030,15020,60
20240516,123900,4282201390,15030,15030,15030,15020,454
20240516,123800,4275378020,15030,15030,15030,15030,118
20240516,123700,4273604480,15030,15040,15040,15030,164
20240516,123600,4271139420,15040,15030,15040,15030,381
20240516,123500,4265412930,15030,15030,15030,15030,1159
20240516,123400,4247993160,15030,15030,15030,15020,1972
20240516,123300,4218355080,15030,15020,15030,15010,1759
20240516,123200,4191935140,15010,15010,15010,15000,378
20240516,123100,4186261370,15010,15000,15010,15000,84
20240516,123000,4185001060,15010,15010,15010,15000,508
20240516,122900,4177376210,15010,15010,15010,15000,93
20240516,122800,4175980630,15010,15000,15010,15000,391
20240516,122700,4170115520,15000,15010,15010,15000,523
20240516,122600,4162268950,15000,15000,15010,15000,38
20240516,122500,4161698850,15020,15000,15020,15000,1066
20240516,122400,4145695750,15000,14990,15010,14980,431
20240516,122300,4139231450,14980,15000,15000,14980,2519
20240516,122200,4101474890,15000,15000,15010,15000,458
20240516,122100,4094603850,15010,15000,15010,14990,471
20240516,122000,4087538770,15000,15000,15000,14990,1227
20240516,121900,4069134520,15000,14990,15000,14990,327
20240516,121800,4064229760,14990,14980,14990,14980,334
20240516,121700,4059225610,14980,14990,15000,14980,2746
20240516,121600,4018076680,15000,15000,15000,14990,548
20240516,121500,4009860680,15000,14990,15000,14990,689
20240516,121400,3999532560,14990,14980,14990,14970,162
20240516,121300,3997104910,14970,14980,14980,14970,353
20240516,121200,3991819060,14980,14980,14980,14980,223
20240516,121100,3988478520,14990,14990,14990,14980,351
20240516,121000,3983219030,15000,15000,15000,14980,420
20240516,120900,3976920860,14990,14990,14990,14980,240
20240516,120800,3973323520,14980,14990,15000,14980,305
20240516,120700,3968752040,14990,14970,14990,14970,311
20240516,120600,3964093450,14970,14990,14990,14970,1048
20240516,120500,3948392230,14990,14990,15000,14990,134
20240516,120400,3946383510,14990,14990,14990,14980,393
20240516,120300,3940492450,14990,14990,14990,14980,247
20240516,120200,3936790680,14990,14990,14990,14990,289
20240516,120100,3932458570,14980,14990,14990,14980,386
20240516,120000,3926674410,14990,14980,14990,14970,639
20240516,115900,3917100660,14970,14980,14980,14970,1512
20240516,115800,3894458650,14980,14990,14990,14980,210
20240516,115700,3891311450,14990,14980,14990,14980,5864
20240516,115600,3803439980,14980,14990,14990,14980,738
20240516,115500,3792383200,14990,14990,15000,14990,433
20240516,115400,3785891870,15000,14990,15000,14990,313
20240516,115300,3781197810,14990,14980,14990,14980,309
20240516,115200,3776568870,14980,14990,14990,14980,641
20240516,115100,3766966340,15000,15000,15000,14990,172
20240516,115000,3764387400,15000,15000,15010,14990,1163
20240516,114900,3746943560,15000,15000,15010,15000,168
20240516,114800,3744423470,15000,15010,15010,15000,335
20240516,114700,3739396520,15000,15010,15010,15000,127
20240516,114600,3737491490,15010,15010,15010,15000,191
20240516,114500,3734626000,15000,15010,15010,15000,156
20240516,114400,3732285730,15010,15010,15010,14990,1170
20240516,114300,3714725390,15010,14980,15010,14980,357
20240516,114200,3709372120,14980,14980,14990,14980,378
20240516,114100,3703707570,14990,14980,14990,14980,264
20240516,114000,3699750930,14980,14990,15000,14980,380
20240516,113900,3694052970,14990,14990,15000,14980,176
20240516,113800,3691414860,14990,15000,15000,14980,334
20240516,113700,3686405430,15000,14990,15000,14980,893
20240516,113600,3673014820,14990,14990,15000,14990,306
20240516,113500,3668426300,14990,14990,15000,14990,144
20240516,113400,3666267720,14990,15000,15000,14990,301
20240516,113300,3661753620,15000,15000,15000,14980,1245
20240516,113200,3643080640,15000,14980,15000,14980,239
20240516,113100,3639496360,14990,15000,15000,14980,280
20240516,113000,3635298010,15000,15000,15010,14990,615
20240516,112900,3626073080,14990,14980,15000,14980,317
20240516,112800,3621320050,14990,14990,15000,14990,123
20240516,112700,3619476180,15000,15000,15000,14980,520
20240516,112600,3611678360,15000,14980,15000,14980,5578
20240516,112500,3528025310,14990,14990,14990,14980,81
20240516,112400,3526811820,14990,14990,14990,14980,535
20240516,112300,3518796130,14990,14980,14990,14980,497
20240516,112200,3511348760,14990,14980,14990,14980,291
20240516,112100,3506988100,14980,14980,14990,14970,208
20240516,112000,3503872460,14980,14990,14990,14960,2289
20240516,111900,3469609130,14980,14980,14990,14970,1211
20240516,111800,3451468220,14980,14990,14990,14980,48
20240516,111700,3450749170,14980,14990,14990,14980,375
20240516,111600,3445129310,14990,14970,14990,14970,634
20240516,111500,3435632320,14970,14980,14990,14970,897
20240516,111400,3422195670,14980,14980,14990,14980,601
20240516,111300,3413190090,14990,14980,14990,14980,811
20240516,111200,3401039050,14980,14980,14990,14970,1042
20240516,111100,3385428310,14990,14990,14990,14980,198
20240516,111000,3382460740,14990,14990,14990,14980,149
20240516,110900,3380228390,14980,14970,14980,14970,463
20240516,110800,3373293800,14980,14980,14980,14970,186
20240516,110700,3370508980,14980,14970,14980,14960,370
20240516,110600,3364968930,14970,14980,14980,14960,717
20240516,110500,3354231830,14970,14960,14970,14960,331
20240516,110400,3349278380,14960,14960,14980,14960,1117
20240516,110300,3332566270,14960,14970,14980,14960,393
20240516,110200,3326683950,14960,14960,14970,14950,481
20240516,110100,3319487740,14960,14980,14980,14960,185
20240516,110000,3316719750,14980,14970,14980,14960,857
20240516,105900,3303891830,14960,14960,14970,14960,395
20240516,105800,3297981100,14950,14950,14960,14950,778
20240516,105700,3286347900,14960,14960,14960,14950,361
20240516,105600,3280948650,14960,14970,14980,14950,689
20240516,105500,3270636010,14970,14960,14980,14960,404
20240516,105400,3264589850,14960,14970,14980,14960,885
20240516,105300,3251346000,14970,14970,14970,14960,582
20240516,105200,3242635390,14970,14970,14970,14960,846
20240516,105100,3229977570,14980,14970,14980,14960,1701
20240516,105000,3204519180,14970,14970,14970,14960,527
20240516,104900,3196633830,14960,14950,14970,14950,762
20240516,104800,3185232940,14960,14950,14960,14950,411
20240516,104700,3179088330,14950,14950,14960,14940,1659
20240516,104600,3154286280,14940,14950,14960,14940,446
20240516,104500,3147619810,14950,14950,14950,14940,1775
20240516,104400,3121086490,14950,14950,14960,14950,2852
20240516,104300,3078447220,14960,14970,14970,14960,174
20240516,104200,3075844050,14960,14960,14970,14960,1505
20240516,104100,3053325610,14970,14960,14970,14960,393
20240516,104000,3047446170,14970,14960,14970,14950,503
20240516,103900,3039920710,14960,14950,14970,14950,1318
20240516,103800,3020209860,14960,14950,14960,14950,560
20240516,103700,3011837560,14950,14950,14960,14940,1273
20240516,103600,2992811830,14960,14950,14960,14950,1981
20240516,103500,2963193490,14940,14960,14960,14940,6439
20240516,103400,2866919920,14960,14970,14970,14960,1040
20240516,103300,2851359400,14960,14970,14970,14960,472
20240516,103200,2844295670,14970,14960,14970,14960,759
20240516,103100,2832937320,14970,14960,14970,14960,1944
20240516,103000,2803854930,14960,14970,14970,14950,1237
20240516,102900,2785348270,14960,14960,14970,14950,520
20240516,102800,2777569190,14960,14970,14970,14950,6671
20240516,102700,2677768620,14970,14970,14970,14960,353
20240516,102600,2672485010,14970,14970,14970,14960,195
20240516,102500,2669565870,14960,14970,14970,14960,1066
20240516,102400,2653608080,14980,14970,14980,14970,347
20240516,102300,2648411790,14980,14970,14990,14970,1820
20240516,102200,2621165700,14970,14980,14980,14960,8511
20240516,102100,2493742350,14980,14990,14990,14980,208
20240516,102000,2490625160,14980,15000,15000,14980,322
20240516,101900,2485797220,15000,14990,15000,14990,245
20240516,101800,2482124560,14990,14980,14990,14980,252
20240516,101700,2478347580,14990,14980,14990,14980,690
20240516,101600,2468008630,14990,15000,15000,14980,146
20240516,101500,2465820500,15000,14990,15000,14980,716
20240516,101400,2455087780,14990,14990,15000,14990,123
20240516,101300,2453243930,15000,15010,15010,14990,173
20240516,101200,2450648930,15000,14980,15010,14970,1952
20240516,101100,2421402150,14980,14980,14980,14970,482
20240516,101000,2414182080,14990,14970,14990,14970,2436
20240516,100900,2377691570,14980,14980,14980,14970,767
20240516,100800,2366205880,14980,14980,14980,14970,411
20240516,100700,2360049430,14980,14980,14980,14970,303
20240516,100600,2355510880,14980,14990,14990,14980,3854
20240516,100500,2297771350,14990,15010,15010,14990,1832
20240516,100400,2270297750,15010,15000,15010,15000,42
20240516,100300,2269667720,15010,15010,15010,15000,14
20240516,100200,2269457590,15010,14990,15010,14980,1158
20240516,100100,2252089280,14990,15000,15000,14990,1018
20240516,100000,2236829050,15000,14990,15000,14990,376
20240516,095900,2231191260,15000,15000,15000,14990,515
20240516,095800,2223466270,15000,14990,15000,14990,567
20240516,095700,2214962090,15000,15000,15000,14990,718
20240516,095600,2204197990,15000,15010,15010,14990,1357
20240516,095500,2183855930,15010,15000,15010,14990,647
20240516,095400,2174152300,15000,15000,15000,15000,82
20240516,095300,2172922300,15000,15000,15010,14990,341
20240516,095200,2167807280,15010,15000,15010,15000,573
20240516,095100,2159210340,15010,15000,15010,15000,48
20240516,095000,2158490320,15010,15000,15010,14990,480
20240516,094900,2151290540,15000,15010,15010,14990,764
20240516,094800,2139830450,15010,15000,15010,15000,34
20240516,094700,2139320390,15000,15010,15010,15000,431
20240516,094600,2132852770,15010,15010,15020,14980,595
20240516,094500,2123927900,15010,14990,15010,14980,2751
20240516,094400,2082688790,14990,15000,15000,14990,121
20240516,094300,2080873980,14990,14980,15000,14980,510
20240516,094200,2073229000,14980,14990,15000,14980,885
20240516,094100,2059966620,15000,15000,15000,14990,363
20240516,094000,2054522560,14970,14960,15000,14960,1967
20240516,093900,2025081660,14970,14960,14970,14960,841
20240516,093800,2012500000,14960,14980,14980,14960,8267
20240516,093700,1888736780,14990,15000,15000,14990,2213
20240516,093600,1855560350,15000,15000,15000,14990,1934
20240516,093500,1826568780,15000,15020,15020,15000,5129
20240516,093400,1749614290,15030,15040,15040,15030,1944
20240516,093300,1720385970,15040,15010,15040,15000,1235
20240516,093200,1701840650,15010,15030,15030,15000,8519
20240516,093100,1573955410,15030,15040,15040,15030,307
20240516,093000,1569340020,15030,15050,15050,15030,3086
20240516,092900,1522947220,15040,15040,15040,15030,440
20240516,092800,1516330100,15040,15040,15050,15040,361
20240516,092700,1510900550,15040,15050,15050,15030,374
20240516,092600,1505277140,15030,15060,15060,15030,1465
20240516,092500,1483242720,15070,15070,15080,15050,2848
20240516,092400,1440333020,15080,15070,15080,15070,126
20240516,092300,1438434150,15080,15090,15090,15070,2274
20240516,092200,1404145270,15080,15090,15090,15080,960
20240516,092100,1389668240,15090,15090,15100,15090,1669
20240516,092000,1364480390,15100,15090,15100,15090,880
20240516,091900,1351192700,15100,15090,15100,15090,1311
20240516,091800,1331402680,15090,15080,15100,15070,1607
20240516,091700,1307163520,15090,15070,15090,15070,730
20240516,091600,1296157110,15060,15070,15070,15060,1545
20240516,091500,1272881020,15070,15070,15070,15070,649
20240516,091400,1263100590,15080,15060,15080,15050,2377
20240516,091300,1227283370,15050,15040,15050,15040,316
20240516,091200,1222527900,15040,15030,15050,15030,747
20240516,091100,1211289790,15030,15020,15040,15020,2433
20240516,091000,1174724910,15010,15040,15040,15000,8406
20240516,090900,1048509140,15030,15030,15040,15030,2271
20240516,090800,1014366950,15030,15040,15050,15020,2950
20240516,090700,970019060,15040,15070,15080,15000,23360
20240516,090600,618935840,15070,15100,15100,15060,5059
20240516,090500,542673170,15100,15120,15120,15100,2816
20240516,090400,500108920,15120,15090,15120,15090,4245
20240516,090300,436009530,15090,15100,15120,15090,2085
20240516,090200,404515830,15090,15130,15140,15090,4707
20240516,090100,333355220,15130,15160,15160,15120,6141
20240516,090000,240371310,15150,15120,15170,15120,15852