KissMeData/042000/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,192300,11298243810,18200,18200,18200,18200,25417
20240513,192200,11298243810,18200,18200,18200,18200,0
20240513,192100,11298243810,18200,18200,18200,18200,0
20240513,192000,11298243810,18200,18200,18200,18200,0
20240513,191900,11298243810,18200,18200,18200,18200,0
20240513,191800,11298243810,18200,18200,18200,18200,0
20240513,191700,11298243810,18200,18200,18200,18200,0
20240513,191600,11298243810,18200,18200,18200,18200,0
20240513,191500,11298243810,18200,18200,18200,18200,0
20240513,191400,11298243810,18200,18200,18200,18200,0
20240513,191300,11298243810,18200,18200,18200,18200,0
20240513,191200,11298243810,18200,18200,18200,18200,0
20240513,191100,11298243810,18200,18200,18200,18200,0
20240513,191000,11298243810,18200,18200,18200,18200,0
20240513,190900,11298243810,18200,18200,18200,18200,0
20240513,190800,11298243810,18200,18200,18200,18200,0
20240513,190700,11298243810,18200,18200,18200,18200,0
20240513,190600,11298243810,18200,18200,18200,18200,0
20240513,190500,11298243810,18200,18200,18200,18200,0
20240513,190400,11298243810,18200,18200,18200,18200,0
20240513,190300,11298243810,18200,18200,18200,18200,0
20240513,190200,11298243810,18200,18200,18200,18200,0
20240513,190100,11298243810,18200,18200,18200,18200,0
20240513,190000,11298243810,18200,18200,18200,18200,0
20240513,185900,11298243810,18200,18200,18200,18200,0
20240513,185800,11298243810,18200,18200,18200,18200,0
20240513,185700,11298243810,18200,18200,18200,18200,0
20240513,185600,11298243810,18200,18200,18200,18200,0
20240513,185500,11298243810,18200,18200,18200,18200,0
20240513,185400,11298243810,18200,18200,18200,18200,0
20240513,185300,11298243810,18200,18200,18200,18200,25417
20240513,185200,11298243810,18200,18200,18200,18200,0
20240513,185100,11298243810,18200,18200,18200,18200,0
20240513,185000,11298243810,18200,18200,18200,18200,0
20240513,184900,11298243810,18200,18200,18200,18200,0
20240513,184800,11298243810,18200,18200,18200,18200,0
20240513,184700,11298243810,18200,18200,18200,18200,0
20240513,184600,11298243810,18200,18200,18200,18200,0
20240513,184500,11298243810,18200,18200,18200,18200,0
20240513,184400,11298243810,18200,18200,18200,18200,0
20240513,184300,11298243810,18200,18200,18200,18200,0
20240513,184200,11298243810,18200,18200,18200,18200,0
20240513,184100,11298243810,18200,18200,18200,18200,0
20240513,184000,11298243810,18200,18200,18200,18200,0
20240513,183900,11298243810,18200,18200,18200,18200,0
20240513,183800,11298243810,18200,18200,18200,18200,0
20240513,183700,11298243810,18200,18200,18200,18200,0
20240513,183600,11298243810,18200,18200,18200,18200,0
20240513,183500,11298243810,18200,18200,18200,18200,0
20240513,183400,11298243810,18200,18200,18200,18200,0
20240513,183300,11298243810,18200,18200,18200,18200,0
20240513,183200,11298243810,18200,18200,18200,18200,0
20240513,183100,11298243810,18200,18200,18200,18200,0
20240513,183000,11298243810,18200,18200,18200,18200,0
20240513,182900,11298243810,18200,18200,18200,18200,0
20240513,182800,11298243810,18200,18200,18200,18200,0
20240513,182700,11298243810,18200,18200,18200,18200,0
20240513,182600,11298243810,18200,18200,18200,18200,0
20240513,182500,11298243810,18200,18200,18200,18200,0
20240513,182400,11298243810,18200,18200,18200,18200,0
20240513,182300,11298243810,18200,18200,18200,18200,25417
20240513,182200,11298243810,18200,18200,18200,18200,0
20240513,182100,11298243810,18200,18200,18200,18200,0
20240513,182000,11298243810,18200,18200,18200,18200,0
20240513,181900,11298243810,18200,18200,18200,18200,0
20240513,181800,11298243810,18200,18200,18200,18200,0
20240513,181700,11298243810,18200,18200,18200,18200,0
20240513,181600,11298243810,18200,18200,18200,18200,0
20240513,181500,11298243810,18200,18200,18200,18200,0
20240513,181400,11298243810,18200,18200,18200,18200,0
20240513,181300,11298243810,18200,18200,18200,18200,0
20240513,181200,11298243810,18200,18200,18200,18200,0
20240513,181100,11298243810,18200,18200,18200,18200,0
20240513,181000,11298243810,18200,18200,18200,18200,0
20240513,180900,11298243810,18200,18200,18200,18200,0
20240513,180800,11298243810,18200,18200,18200,18200,0
20240513,180700,11298243810,18200,18200,18200,18200,0
20240513,180600,11298243810,18200,18200,18200,18200,0
20240513,180500,11298243810,18200,18200,18200,18200,0
20240513,180400,11298243810,18200,18200,18200,18200,0
20240513,180300,11298243810,18200,18200,18200,18200,0
20240513,180200,11298243810,18200,18200,18200,18200,0
20240513,180100,11298243810,18200,18200,18200,18200,0
20240513,180000,11298243810,18200,18200,18200,18200,0
20240513,175900,11298243810,18200,18200,18200,18200,0
20240513,175800,11298243810,18200,18200,18200,18200,0
20240513,175700,11298243810,18200,18200,18200,18200,0
20240513,175600,11298243810,18200,18200,18200,18200,0
20240513,175500,11298243810,18200,18200,18200,18200,0
20240513,175400,11298243810,18200,18200,18200,18200,0
20240513,175300,11298243810,18200,18200,18200,18200,25417
20240513,175200,11298243810,18200,18200,18200,18200,0
20240513,175100,11298243810,18200,18200,18200,18200,0
20240513,175000,11298243810,18200,18200,18200,18200,0
20240513,174900,11298243810,18200,18200,18200,18200,0
20240513,174800,11298243810,18200,18200,18200,18200,0
20240513,174700,11298243810,18200,18200,18200,18200,0
20240513,174600,11298243810,18200,18200,18200,18200,0
20240513,174500,11298243810,18200,18200,18200,18200,0
20240513,174400,11298243810,18200,18200,18200,18200,0
20240513,174300,11298243810,18200,18200,18200,18200,0
20240513,174200,11298243810,18200,18200,18200,18200,0
20240513,174100,11298243810,18200,18200,18200,18200,0
20240513,174000,11298243810,18200,18200,18200,18200,0
20240513,173900,11298243810,18200,18200,18200,18200,0
20240513,173800,11298243810,18200,18200,18200,18200,0
20240513,173700,11298243810,18200,18200,18200,18200,0
20240513,173600,11298243810,18200,18200,18200,18200,0
20240513,173500,11298243810,18200,18200,18200,18200,0
20240513,173400,11298243810,18200,18200,18200,18200,0
20240513,173300,11298243810,18200,18200,18200,18200,0
20240513,173200,11298243810,18200,18200,18200,18200,0
20240513,173100,11298243810,18200,18200,18200,18200,0
20240513,173000,11298243810,18200,18200,18200,18200,0
20240513,172900,11298243810,18200,18200,18200,18200,0
20240513,172800,11298243810,18200,18200,18200,18200,0
20240513,172700,11298243810,18200,18200,18200,18200,0
20240513,172600,11298243810,18200,18200,18200,18200,0
20240513,172500,11298243810,18200,18200,18200,18200,0
20240513,172400,11298243810,18200,18200,18200,18200,0
20240513,172300,11298243810,18200,18200,18200,18200,25417
20240513,172200,11298243810,18200,18200,18200,18200,0
20240513,172100,11298243810,18200,18200,18200,18200,0
20240513,172000,11298243810,18200,18200,18200,18200,0
20240513,171900,11298243810,18200,18200,18200,18200,0
20240513,171800,11298243810,18200,18200,18200,18200,0
20240513,171700,11298243810,18200,18200,18200,18200,0
20240513,171600,11298243810,18200,18200,18200,18200,0
20240513,171500,11298243810,18200,18200,18200,18200,0
20240513,171400,11298243810,18200,18200,18200,18200,0
20240513,171300,11298243810,18200,18200,18200,18200,0
20240513,171200,11298243810,18200,18200,18200,18200,0
20240513,171100,11298243810,18200,18200,18200,18200,0
20240513,171000,11298243810,18200,18200,18200,18200,0
20240513,170900,11298243810,18200,18200,18200,18200,0
20240513,170800,11298243810,18200,18200,18200,18200,0
20240513,170700,11298243810,18200,18200,18200,18200,0
20240513,170600,11298243810,18200,18200,18200,18200,0
20240513,170500,11298243810,18200,18200,18200,18200,0
20240513,170400,11298243810,18200,18200,18200,18200,0
20240513,170300,11298243810,18200,18200,18200,18200,0
20240513,170200,11298243810,18200,18200,18200,18200,0
20240513,170100,11298243810,18200,18200,18200,18200,0
20240513,170000,11298243810,18200,18200,18200,18200,0
20240513,165900,11298243810,18200,18200,18200,18200,0
20240513,165800,11298243810,18200,18200,18200,18200,0
20240513,165700,11298243810,18200,18200,18200,18200,0
20240513,165600,11298243810,18200,18200,18200,18200,0
20240513,165500,11298243810,18200,18200,18200,18200,0
20240513,165400,11298243810,18200,18200,18200,18200,0
20240513,165300,11298243810,18200,18200,18200,18200,25417
20240513,165200,11298243810,18200,18200,18200,18200,0
20240513,165100,11298243810,18200,18200,18200,18200,0
20240513,165000,11298243810,18200,18200,18200,18200,0
20240513,164900,11298243810,18200,18200,18200,18200,0
20240513,164800,11298243810,18200,18200,18200,18200,0
20240513,164700,11298243810,18200,18200,18200,18200,0
20240513,164600,11298243810,18200,18200,18200,18200,0
20240513,164500,11298243810,18200,18200,18200,18200,0
20240513,164400,11298243810,18200,18200,18200,18200,0
20240513,164300,11298243810,18200,18200,18200,18200,0
20240513,164200,11298243810,18200,18200,18200,18200,0
20240513,164100,11298243810,18200,18200,18200,18200,0
20240513,164000,11298243810,18200,18200,18200,18200,0
20240513,163900,11298243810,18200,18200,18200,18200,0
20240513,163800,11298243810,18200,18200,18200,18200,0
20240513,163700,11298243810,18200,18200,18200,18200,0
20240513,163600,11298243810,18200,18200,18200,18200,0
20240513,163500,11298243810,18200,18200,18200,18200,0
20240513,163400,11298243810,18200,18200,18200,18200,0
20240513,163300,11298243810,18200,18200,18200,18200,0
20240513,163200,11298243810,18200,18200,18200,18200,0
20240513,163100,11298243810,18200,18200,18200,18200,0
20240513,163000,11298243810,18200,18200,18200,18200,0
20240513,162900,11298243810,18200,18200,18200,18200,0
20240513,162800,11298243810,18200,18200,18200,18200,0
20240513,162700,11298243810,18200,18200,18200,18200,0
20240513,162600,11298243810,18200,18200,18200,18200,0
20240513,162500,11298243810,18200,18200,18200,18200,0
20240513,162400,11298243810,18200,18200,18200,18200,0
20240513,162300,11298243810,18200,18200,18200,18200,25417
20240513,162200,11298243810,18200,18200,18200,18200,0
20240513,162100,11298243810,18200,18200,18200,18200,0
20240513,162000,11298243810,18200,18200,18200,18200,0
20240513,161900,11298243810,18200,18200,18200,18200,0
20240513,161800,11298243810,18200,18200,18200,18200,0
20240513,161700,11298243810,18200,18200,18200,18200,0
20240513,161600,11298243810,18200,18200,18200,18200,0
20240513,161500,11298243810,18200,18200,18200,18200,0
20240513,161400,11298243810,18200,18200,18200,18200,0
20240513,161300,11298243810,18200,18200,18200,18200,0
20240513,161200,11298243810,18200,18200,18200,18200,0
20240513,161100,11298243810,18200,18200,18200,18200,0
20240513,161000,11298243810,18200,18200,18200,18200,0
20240513,160900,11298243810,18200,18200,18200,18200,0
20240513,160800,11298243810,18200,18200,18200,18200,0
20240513,160700,11298243810,18200,18200,18200,18200,0
20240513,160600,11298243810,18200,18200,18200,18200,0
20240513,160500,11298243810,18200,18200,18200,18200,0
20240513,160400,11298243810,18200,18200,18200,18200,0
20240513,160300,11298243810,18200,18200,18200,18200,0
20240513,160200,11298243810,18200,18200,18200,18200,0
20240513,160100,11298243810,18200,18200,18200,18200,0
20240513,160000,11298243810,18200,18200,18200,18200,0
20240513,155900,11298243810,18200,18200,18200,18200,0
20240513,155800,11298243810,18200,18200,18200,18200,0
20240513,155700,11298243810,18200,18200,18200,18200,0
20240513,155600,11298243810,18200,18200,18200,18200,0
20240513,155500,11298243810,18200,18200,18200,18200,0
20240513,155400,11298243810,18200,18200,18200,18200,0
20240513,155300,11298243810,18200,18200,18200,18200,25417
20240513,155200,11298243810,18200,18200,18200,18200,0
20240513,155100,11298243810,18200,18200,18200,18200,0
20240513,155000,11298243810,18200,18200,18200,18200,0
20240513,154900,11298243810,18200,18200,18200,18200,0
20240513,154800,11298243810,18200,18200,18200,18200,0
20240513,154700,11298243810,18200,18200,18200,18200,0
20240513,154600,11298243810,18200,18200,18200,18200,0
20240513,154500,11298243810,18200,18200,18200,18200,0
20240513,154400,11298243810,18200,18200,18200,18200,0
20240513,154300,11298243810,18200,18200,18200,18200,0
20240513,154200,11298243810,18200,18200,18200,18200,0
20240513,154100,11298243810,18200,18200,18200,18200,0
20240513,154000,11298243810,18200,18200,18200,18200,0
20240513,153900,11298243810,18200,18200,18200,18200,0
20240513,153800,11298243810,18200,18200,18200,18200,0
20240513,153700,11298243810,18200,18200,18200,18200,0
20240513,153600,11298243810,18200,18200,18200,18200,0
20240513,153500,11298243810,18200,18200,18200,18200,0
20240513,153400,11298243810,18200,18200,18200,18200,0
20240513,153300,11298243810,18200,18200,18200,18200,0
20240513,153200,11298243810,18200,18200,18200,18200,0
20240513,153100,11298243810,18200,18200,18200,18200,0
20240513,153000,11298243810,18200,18200,18200,18200,25417
20240513,152900,10835654410,18040,18040,18040,18040,0
20240513,152800,10835654410,18040,18040,18040,18040,0
20240513,152700,10835654410,18040,18040,18040,18040,0
20240513,152600,10835654410,18040,18040,18040,18040,0
20240513,152500,10835654410,18040,18040,18040,18040,0
20240513,152400,10835654410,18040,18040,18040,18040,0
20240513,152300,10835654410,18040,18040,18040,18040,0
20240513,152200,10835654410,18040,18040,18040,18040,0
20240513,152100,10835654410,18040,18040,18040,18040,0
20240513,152000,10835654410,18040,18040,18040,18040,0
20240513,151900,10835654410,18040,18030,18060,18010,2110
20240513,151800,10797616420,18020,18020,18040,18010,1301
20240513,151700,10774172050,18040,18040,18040,18030,1684
20240513,151600,10743800340,18030,18010,18040,18010,1422
20240513,151500,10718172640,18020,18000,18020,18000,806
20240513,151400,10703660640,18000,18070,18070,18000,1864
20240513,151300,10670065140,18070,17980,18070,17980,1189
20240513,151200,10648658450,18000,17980,18000,17950,966
20240513,151100,10631292690,17960,17970,18000,17950,2213
20240513,151000,10591515940,17980,17990,18010,17960,3030
20240513,150900,10537029430,18010,17980,18030,17980,1181
20240513,150800,10515781260,17980,17970,17980,17970,1309
20240513,150700,10492247740,17970,18030,18040,17960,5333
20240513,150600,10396215820,18030,18070,18070,18030,1928
20240513,150500,10361423950,18050,18070,18070,18050,545
20240513,150400,10351582280,18070,18070,18070,18070,271
20240513,150300,10346685310,18070,18080,18080,18060,2166
20240513,150200,10307546540,18090,18120,18120,18080,458
20240513,150100,10299261220,18120,18140,18140,18100,2408
20240513,150000,10255626600,18140,18110,18140,18090,1009
20240513,145900,10237346230,18120,18090,18120,18090,1431
20240513,145800,10211432510,18090,18100,18120,18090,679
20240513,145700,10199147580,18100,18090,18140,18090,1179
20240513,145600,10177816710,18090,18150,18150,18080,2203
20240513,145500,10137916670,18140,18140,18160,18140,2992
20240513,145400,10083610410,18150,18120,18150,18120,399
20240513,145300,10076374010,18120,18130,18140,18120,1291
20240513,145200,10052962430,18120,18140,18140,18110,379
20240513,145100,10046091140,18140,18130,18140,18110,2511
20240513,145000,10000565880,18120,18110,18130,18110,838
20240513,144900,9985376540,18110,18110,18130,18110,581
20240513,144800,9974850590,18130,18120,18140,18090,1959
20240513,144700,9939378850,18130,18140,18140,18130,475
20240513,144600,9930766090,18100,18110,18150,18100,2510
20240513,144500,9885311850,18110,18130,18140,18100,1068
20240513,144400,9865972190,18150,18120,18150,18110,1695
20240513,144300,9835226840,18120,18120,18130,18110,851
20240513,144200,9819805770,18120,18110,18120,18110,422
20240513,144100,9812162940,18110,18090,18110,18090,465
20240513,144000,9803747590,18090,18100,18110,18070,559
20240513,143900,9793637170,18120,18120,18130,18100,967
20240513,143800,9776118560,18090,18150,18150,18090,2336
20240513,143700,9733822210,18150,18110,18160,18110,1888
20240513,143600,9699582280,18110,18090,18130,18080,1887
20240513,143500,9665414660,18080,18040,18080,18040,1452
20240513,143400,9639208460,18040,18040,18040,18030,450
20240513,143300,9631091530,18040,18030,18040,18020,517
20240513,143200,9621767420,18040,18020,18040,18010,1480
20240513,143100,9595105710,18030,18050,18050,18030,403
20240513,143000,9587838030,18040,18040,18050,18040,837
20240513,142900,9572738530,18020,18000,18020,18000,1021
20240513,142800,9554342050,18000,18000,18020,17980,1627
20240513,142700,9525054570,18000,18010,18040,17960,607
20240513,142600,9514132530,18020,18080,18090,18020,3019
20240513,142500,9459594320,18080,18040,18080,18040,1836
20240513,142400,9426453060,18040,18030,18040,18030,2246
20240513,142300,9385955110,18030,18020,18030,18020,434
20240513,142200,9378131300,18020,18020,18030,18010,759
20240513,142100,9364454940,18020,18010,18050,18010,1058
20240513,142000,9345376850,18010,17970,18010,17970,2473
20240513,141900,9300864060,17970,17960,17970,17950,892
20240513,141800,9284841110,17950,17940,17970,17920,1215
20240513,141700,9263037400,17940,17940,17950,17920,282
20240513,141600,9257980900,17950,17950,17950,17940,349
20240513,141500,9251718630,17960,17920,17970,17920,460
20240513,141400,9243465980,17920,17930,17970,17920,975
20240513,141300,9225979920,17950,17980,17990,17940,487
20240513,141200,9217229950,17980,17980,17980,17960,170
20240513,141100,9214174650,17990,17940,17990,17940,1269
20240513,141000,9191371460,17950,17950,17970,17930,241
20240513,140900,9187046610,17970,17950,17980,17940,168
20240513,140800,9184029460,17980,18010,18010,17890,5514
20240513,140700,9085312950,18010,18010,18010,17970,533
20240513,140600,9075718880,18010,18020,18020,18010,347
20240513,140500,9069466980,18020,18020,18020,18000,965
20240513,140400,9052090240,18020,18010,18040,18010,2990
20240513,140300,8998165420,18030,17970,18030,17960,3930
20240513,140200,8927436180,17970,17950,17970,17920,2169
20240513,140100,8888515720,17950,17890,17950,17890,6785
20240513,140000,8767016950,17860,17850,17860,17840,1686
20240513,135900,8736921010,17850,17850,17850,17840,77
20240513,135800,8735546570,17850,17850,17850,17850,1181
20240513,135700,8714465720,17840,17850,17850,17830,978
20240513,135600,8697012870,17830,17830,17830,17830,185
20240513,135500,8693714320,17850,17840,17850,17830,1496
20240513,135400,8667019130,17840,17840,17840,17830,401
20240513,135300,8659865870,17840,17830,17840,17820,434
20240513,135200,8652126690,17830,17850,17850,17830,574
20240513,135100,8641892250,17830,17860,17860,17830,93
20240513,135000,8640233240,17860,17840,17860,17840,161
20240513,134900,8637360080,17830,17850,17860,17830,557
20240513,134800,8627423220,17860,17860,17860,17830,508
20240513,134700,8618350570,17850,17850,17850,17840,359
20240513,134600,8611944460,17850,17850,17860,17840,309
20240513,134500,8606430840,17860,17860,17890,17860,475
20240513,134400,8597945340,17860,17890,17890,17860,223
20240513,134300,8593956350,17890,17800,17900,17790,4443
20240513,134200,8514810770,17800,17800,17800,17790,446
20240513,134100,8506874410,17800,17800,17800,17790,6
20240513,134000,8506767620,17790,17790,17800,17790,176
20240513,133900,8503636120,17790,17800,17800,17790,19
20240513,133800,8503298060,17790,17800,17800,17790,461
20240513,133700,8495094710,17780,17770,17800,17770,375
20240513,133600,8488425850,17750,17760,17770,17750,360
20240513,133500,8482033330,17760,17810,17810,17750,1771
20240513,133400,8450553870,17820,17850,17850,17820,261
20240513,133300,8445900500,17850,17850,17850,17850,13
20240513,133200,8445668450,17850,17840,17850,17800,775
20240513,133100,8431853830,17840,17860,17870,17840,326
20240513,133000,8426034130,17860,17900,17900,17860,1627
20240513,132900,8396948840,17900,17900,17900,17880,1189
20240513,132800,8375666110,17890,17910,17910,17890,100
20240513,132700,8373875210,17920,17870,17920,17870,1594
20240513,132600,8345345350,17920,17850,17920,17830,1727
20240513,132500,8314442710,17850,17770,17850,17770,6040
20240513,132400,8206887280,17770,17750,17770,17750,315
20240513,132300,8201293430,17750,17760,17760,17730,1284
20240513,132200,8178509510,17770,17780,17780,17770,395
20240513,132100,8171487070,17790,17800,17800,17790,647
20240513,132000,8159972030,17800,17790,17800,17780,997
20240513,131900,8142232610,17790,17780,17790,17780,574
20240513,131800,8132023480,17780,17800,17800,17780,719
20240513,131700,8119231940,17800,17770,17800,17760,383
20240513,131600,8112425230,17760,17730,17760,17730,874
20240513,131500,8096923220,17730,17730,17740,17730,452
20240513,131400,8088908030,17730,17760,17760,17730,622
20240513,131300,8077874240,17760,17730,17760,17720,451
20240513,131200,8069879490,17730,17750,17750,17730,679
20240513,131100,8057832600,17760,17750,17780,17750,905
20240513,131000,8041762550,17750,17760,17760,17750,424
20240513,130900,8034235130,17750,17780,17780,17750,891
20240513,130800,8018412280,17790,17800,17820,17790,418
20240513,130700,8010973720,17800,17820,17820,17800,219
20240513,130600,8007073140,17830,17850,17850,17810,657
20240513,130500,7995358690,17860,17860,17870,17860,328
20240513,130400,7989500560,17860,17780,17860,17780,6278
20240513,130300,7877679670,17780,17740,17780,17740,485
20240513,130200,7869064180,17790,17740,17790,17740,69
20240513,130100,7867838070,17730,17780,17800,17710,4687
20240513,130000,7784727440,17810,17830,17830,17770,203
20240513,125900,7781115760,17750,17780,17830,17750,1456
20240513,125800,7755241900,17780,17820,17820,17780,1194
20240513,125700,7733997180,17820,17810,17820,17810,237
20240513,125600,7729774090,17810,17810,17810,17800,419
20240513,125500,7722312200,17800,17810,17810,17800,303
20240513,125400,7716916370,17810,17810,17810,17800,343
20240513,125300,7710808120,17810,17810,17810,17800,467
20240513,125200,7702490870,17800,17810,17810,17790,964
20240513,125100,7685331570,17800,17790,17800,17780,590
20240513,125000,7674830450,17790,17770,17790,17770,1424
20240513,124900,7649523630,17770,17760,17770,17750,1888
20240513,124800,7615986910,17770,17790,17790,17750,4230
20240513,124700,7540829230,17800,17810,17810,17790,3787
20240513,124600,7473433510,17820,17820,17820,17820,55
20240513,124500,7472453410,17810,17810,17810,17810,686
20240513,124400,7460235750,17810,17820,17820,17810,467
20240513,124300,7451917620,17810,17830,17830,17810,185
20240513,124200,7448621040,17830,17820,17830,17810,176
20240513,124100,7445484930,17830,17820,17830,17820,234
20240513,124000,7441313860,17810,17820,17820,17810,751
20240513,123900,7427933140,17820,17820,17820,17810,315
20240513,123800,7422321980,17820,17820,17820,17810,295
20240513,123700,7417067830,17820,17820,17820,17810,197
20240513,123600,7413557790,17820,17810,17820,17810,702
20240513,123500,7401050130,17810,17810,17820,17810,901
20240513,123400,7385002260,17820,17820,17820,17820,522
20240513,123300,7375700220,17820,17810,17820,17810,250
20240513,123200,7371245260,17820,17840,17840,17820,879
20240513,123100,7355575870,17840,17860,17860,17830,1316
20240513,123000,7332091700,17860,17850,17860,17850,222
20240513,122900,7328128270,17860,17860,17860,17850,120
20240513,122800,7325985320,17860,17860,17860,17860,433
20240513,122700,7318251940,17860,17870,17870,17860,790
20240513,122600,7304138410,17870,17870,17890,17870,194
20240513,122500,7300670690,17860,17860,17860,17850,286
20240513,122400,7295563230,17860,17870,17870,17860,361
20240513,122300,7289115370,17860,17860,17860,17860,92
20240513,122200,7287472250,17860,17850,17860,17850,1772
20240513,122100,7255831920,17850,17850,17850,17840,596
20240513,122000,7245194270,17850,17850,17860,17840,1975
20240513,121900,7209945110,17850,17860,17860,17850,1180
20240513,121800,7188876670,17860,17850,17860,17850,753
20240513,121700,7175433340,17860,17860,17860,17850,832
20240513,121600,7160576370,17850,17850,17860,17850,112
20240513,121500,7158577060,17850,17900,17900,17850,1698
20240513,121400,7128226880,17900,17940,17940,17900,794
20240513,121300,7114005300,17940,17920,17940,17920,245
20240513,121200,7109614860,17920,17910,17920,17910,133
20240513,121100,7107232500,17920,17930,17940,17920,380
20240513,121000,7100422050,17930,17920,17930,17910,330
20240513,120900,7094507130,17920,17940,17950,17920,1033
20240513,120800,7075993390,17950,17970,17970,17940,794
20240513,120700,7061743370,17970,17960,17970,17960,342
20240513,120600,7055600630,17970,17950,17970,17950,252
20240513,120500,7051076330,17960,17940,17960,17940,604
20240513,120400,7040235290,17920,17910,17920,17910,28
20240513,120300,7039733620,17910,17890,17910,17880,1306
20240513,120200,7016364440,17890,17890,17900,17890,296
20240513,120100,7011067960,17890,17900,17900,17890,720
20240513,120000,6998181230,17900,17890,17900,17880,63
20240513,115900,6997053830,17890,17880,17890,17880,382
20240513,115800,6990222970,17870,17880,17880,17860,929
20240513,115700,6973621430,17870,17860,17880,17860,454
20240513,115600,6965512870,17850,17860,17860,17850,237
20240513,115500,6961280260,17850,17870,17870,17850,2335
20240513,115400,6919576740,17890,17880,17890,17870,529
20240513,115300,6910120660,17890,17890,17890,17890,62
20240513,115200,6909011480,17890,17900,17900,17890,383
20240513,115100,6902157780,17900,17900,17900,17890,505
20240513,115000,6893120120,17900,17890,17900,17890,450
20240513,114900,6885068680,17890,17900,17900,17890,197
20240513,114800,6881544330,17890,17890,17910,17870,1606
20240513,114700,6852824430,17890,17890,17890,17890,575
20240513,114600,6842537680,17890,17890,17890,17870,219
20240513,114500,6838622530,17900,17900,17920,17860,4759
20240513,114400,6753489450,17910,17920,17920,17910,1644
20240513,114300,6724042380,17920,17920,17920,17910,161
20240513,114200,6721158720,17920,17910,17920,17910,494
20240513,114100,6712310630,17920,17920,17950,17920,49
20240513,114000,6711432520,17910,17950,17950,17910,1756
20240513,113900,6679948970,17960,17950,17960,17950,70
20240513,113800,6678691820,17970,17970,17970,17970,75
20240513,113700,6677344070,17930,17920,17930,17920,45
20240513,113600,6676537650,17920,17950,17950,17920,1328
20240513,113500,6652736090,17950,17920,17950,17920,127
20240513,113400,6650460190,17920,17920,17920,17920,78
20240513,113300,6649062430,17920,17920,17920,17920,202
20240513,113200,6645442590,17920,17920,17930,17920,267
20240513,113100,6640656680,17930,17910,17930,17910,587
20240513,113000,6630137840,17910,17920,17920,17910,190
20240513,112900,6626734350,17910,17930,17940,17910,820
20240513,112800,6612039470,17920,17980,17980,17920,136
20240513,112700,6609602170,17980,17970,17980,17920,2269
20240513,112600,6568904620,17990,17980,17990,17970,14
20240513,112500,6568652890,17990,17990,17990,17970,560
20240513,112400,6558580740,17990,17970,17990,17970,379
20240513,112300,6551765420,17970,17960,17970,17960,225
20240513,112200,6547723600,17960,17970,17970,17960,298
20240513,112100,6542371070,17980,17920,17980,17920,319
20240513,112000,6536647710,17930,17990,17990,17930,2500
20240513,111900,6491757120,17980,18000,18000,17980,675
20240513,111800,6479608870,18000,18010,18020,18000,929
20240513,111700,6462882440,18000,18010,18010,18000,206
20240513,111600,6459173330,18010,17990,18010,17980,2134
20240513,111500,6420795220,17980,18000,18000,17980,456
20240513,111400,6412595070,17980,18010,18020,17980,3331
20240513,111300,6352626090,18020,18020,18030,18010,597
20240513,111200,6341868610,18020,18020,18040,18020,629
20240513,111100,6330529050,18030,18040,18050,18030,1122
20240513,111000,6310290100,18040,17980,18050,17970,5245
20240513,110900,6215884300,17980,17970,17990,17960,867
20240513,110800,6200306610,17970,17970,17970,17960,313
20240513,110700,6194683240,17960,17980,17980,17960,699
20240513,110600,6182123870,17980,17960,17980,17960,362
20240513,110500,6175620750,17960,17940,18000,17940,2059
20240513,110400,6138615240,17900,17890,17950,17850,3320
20240513,110300,6079127370,17900,17860,17900,17850,1101
20240513,110200,6059449460,17860,17880,17880,17850,1141
20240513,110100,6039065950,17880,17870,17880,17860,1462
20240513,110000,6012928720,17870,17880,17890,17870,206
20240513,105900,6009247170,17900,17790,17910,17770,5658
20240513,105800,5908483050,17790,17790,17790,17780,1098
20240513,105700,5888950580,17780,17780,17790,17770,534
20240513,105600,5879457740,17780,17760,17780,17760,459
20240513,105500,5871302740,17760,17730,17760,17730,812
20240513,105400,5856885980,17750,17730,17750,17730,322
20240513,105300,5851172880,17730,17740,17750,17730,1347
20240513,105200,5827265390,17730,17720,17730,17720,368
20240513,105100,5820744220,17720,17720,17720,17710,1172
20240513,105000,5799980290,17720,17700,17720,17700,1822
20240513,104900,5767719260,17710,17700,17710,17690,883
20240513,104800,5752092680,17700,17720,17720,17690,563
20240513,104700,5742125720,17720,17700,17720,17690,1689
20240513,104600,5712235720,17700,17700,17720,17700,1236
20240513,104500,5690355720,17700,17780,17780,17700,4962
20240513,104400,5602352420,17780,17800,17800,17770,1212
20240513,104300,5580799640,17800,17790,17800,17790,449
20240513,104200,5572809280,17760,17790,17800,17760,1538
20240513,104100,5545481580,17770,17790,17790,17770,1797
20240513,104000,5513532130,17790,17810,17820,17790,1889
20240513,103900,5479918520,17800,17800,17830,17800,936
20240513,103800,5463248110,17800,17870,17870,17800,982
20240513,103700,5445739280,17860,17890,17900,17860,2881
20240513,103600,5394221550,17900,17800,17900,17800,4192
20240513,103500,5319552070,17800,17770,17800,17770,2930
20240513,103400,5267419750,17790,17770,17790,17760,1250
20240513,103300,5245192570,17770,17790,17790,17770,1030
20240513,103200,5226873430,17790,17800,17800,17770,2376
20240513,103100,5184599480,17800,17790,17800,17780,1127
20240513,103000,5164543320,17790,17800,17800,17770,754
20240513,102900,5151134080,17800,17770,17800,17730,3877
20240513,102800,5082229060,17720,17780,17790,17700,16212
20240513,102700,4794903030,17790,17780,17830,17780,10443
20240513,102600,4609017550,17790,17850,17850,17780,6869
20240513,102500,4486696150,17860,17870,17870,17850,627
20240513,102400,4475493320,17850,17850,17880,17840,864
20240513,102300,4460062330,17840,17830,17850,17810,2840
20240513,102200,4409429650,17830,17870,17900,17820,3870
20240513,102100,4340323460,17880,17900,17910,17860,1627
20240513,102000,4311231710,17930,17930,17940,17850,3242
20240513,101900,4253249270,17930,17900,17940,17890,1273
20240513,101800,4230449360,17930,17910,17930,17900,1632
20240513,101700,4201214440,17910,17880,17920,17850,1705
20240513,101600,4170699870,17880,17910,17920,17850,3715
20240513,101500,4104266530,17910,17910,17940,17890,3729
20240513,101400,4037485530,17910,17960,17960,17900,13678
20240513,101300,3792443690,17970,18000,18000,17970,2219
20240513,101200,3752549020,18000,18080,18080,18000,2112
20240513,101100,3714500200,18080,18070,18080,18040,1108
20240513,101000,3694494020,18080,18080,18080,18070,94
20240513,100900,3692794930,18070,18090,18090,18070,312
20240513,100800,3687152520,18090,18050,18090,18010,2021
20240513,100700,3650662980,18010,18020,18050,18010,4893
20240513,100600,3562445030,18000,18030,18030,17980,1114
20240513,100500,3542394890,18020,18050,18050,17990,1868
20240513,100400,3508751840,18050,17980,18050,17970,4219
20240513,100300,3432808100,17990,18040,18040,17990,9339
20240513,100200,3264673530,18040,18030,18060,18010,3836
20240513,100100,3195535580,18030,18060,18080,18010,4084
20240513,100000,3121906630,18080,18110,18170,18050,7946
20240513,095900,2978214390,18110,18110,18170,18110,740
20240513,095800,2964812370,18110,18160,18170,18110,5640
20240513,095700,2862497590,18160,18160,18160,18150,1597
20240513,095600,2833503450,18150,18150,18160,18140,866
20240513,095500,2817786290,18160,18150,18160,18150,320
20240513,095400,2811976980,18150,18160,18170,18150,1239
20240513,095300,2789478370,18160,18180,18180,18160,592
20240513,095200,2778725310,18160,18160,18180,18150,227
20240513,095100,2774604070,18160,18180,18180,18150,683
20240513,095000,2762198990,18180,18180,18180,18160,1332
20240513,094900,2737996980,18170,18220,18220,18170,844
20240513,094800,2722642820,18220,18230,18230,18220,68
20240513,094700,2721403850,18230,18210,18230,18190,301
20240513,094600,2715919510,18210,18160,18210,18160,2079
20240513,094500,2678101940,18150,18160,18190,18150,455
20240513,094400,2669837560,18160,18160,18160,18150,321
20240513,094300,2664010180,18130,18210,18220,18130,889
20240513,094200,2647845220,18210,18230,18230,18120,4088
20240513,094100,2573644760,18230,18200,18240,18200,219
20240513,094000,2569653130,18200,18230,18250,18200,2860
20240513,093900,2517595020,18240,18190,18250,18180,454
20240513,093800,2509322170,18170,18180,18250,18160,1870
20240513,093700,2475297190,18180,18210,18210,18160,1445
20240513,093600,2449027500,18210,18230,18230,18210,617
20240513,093500,2437790480,18220,18250,18250,18210,1475
20240513,093400,2410904730,18260,18290,18290,18250,775
20240513,093300,2396746290,18290,18280,18300,18270,1899
20240513,093200,2361998650,18270,18260,18270,18250,1019
20240513,093100,2343393820,18250,18260,18260,18240,1363
20240513,093000,2318530760,18260,18280,18280,18260,711
20240513,092900,2305544950,18280,18280,18280,18250,1798
20240513,092800,2272691100,18290,18250,18300,18250,731
20240513,092700,2259323840,18290,18290,18300,18230,1002
20240513,092600,2241012860,18300,18200,18300,18190,1324
20240513,092500,2216854260,18200,18190,18220,18190,522
20240513,092400,2207353710,18200,18260,18260,18200,1749
20240513,092300,2175487760,18280,18170,18320,18170,4033
20240513,092200,2101797850,18160,18190,18220,18110,2316
20240513,092100,2059665060,18110,18190,18200,18100,572
20240513,092000,2049294540,18190,18080,18200,18080,2464
20240513,091900,2004660380,18080,18070,18110,18070,1445
20240513,091800,1978523190,18060,18110,18110,18060,5653
20240513,091700,1876304720,18100,18170,18170,18080,2669
20240513,091600,1828015350,18120,18210,18210,18110,4555
20240513,091500,1745288190,18200,18270,18270,18200,1150
20240513,091400,1724326910,18260,18120,18270,18110,5379
20240513,091300,1626408240,18110,18100,18190,18080,3065
20240513,091200,1570882220,18100,18100,18160,18060,10231
20240513,091100,1385886750,18100,18170,18180,18100,4741
20240513,091000,1299886230,18180,18180,18220,18180,2330
20240513,090900,1257496550,18180,18170,18260,18150,5859
20240513,090800,1150825220,18150,18140,18210,18130,4216
20240513,090700,1074314250,18130,18210,18270,18130,9144
20240513,090600,908046330,18200,18280,18340,18200,6204
20240513,090500,794690570,18280,18220,18290,18190,5213
20240513,090400,699641230,18320,18240,18320,18190,6266
20240513,090300,585453810,18220,18220,18250,18190,4845
20240513,090200,497204650,18200,18370,18380,18200,9015
20240513,090100,332480050,18380,18550,18570,18380,6188
20240513,090000,218331660,18560,18460,18560,18440,11824