KissMeData/023410/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190500,390112360,3585,3585,3585,3585,1673
20240516,190400,390112360,3585,3585,3585,3585,0
20240516,190300,390112360,3585,3585,3585,3585,0
20240516,190200,390112360,3585,3585,3585,3585,0
20240516,190100,390112360,3585,3585,3585,3585,0
20240516,190000,390112360,3585,3585,3585,3585,0
20240516,185900,390112360,3585,3585,3585,3585,0
20240516,185800,390112360,3585,3585,3585,3585,0
20240516,185700,390112360,3585,3585,3585,3585,0
20240516,185600,390112360,3585,3585,3585,3585,0
20240516,185500,390112360,3585,3585,3585,3585,0
20240516,185400,390112360,3585,3585,3585,3585,0
20240516,185300,390112360,3585,3585,3585,3585,0
20240516,185200,390112360,3585,3585,3585,3585,0
20240516,185100,390112360,3585,3585,3585,3585,0
20240516,185000,390112360,3585,3585,3585,3585,0
20240516,184900,390112360,3585,3585,3585,3585,0
20240516,184800,390112360,3585,3585,3585,3585,0
20240516,184700,390112360,3585,3585,3585,3585,0
20240516,184600,390112360,3585,3585,3585,3585,0
20240516,184500,390112360,3585,3585,3585,3585,0
20240516,184400,390112360,3585,3585,3585,3585,0
20240516,184300,390112360,3585,3585,3585,3585,0
20240516,184200,390112360,3585,3585,3585,3585,0
20240516,184100,390112360,3585,3585,3585,3585,0
20240516,184000,390112360,3585,3585,3585,3585,0
20240516,183900,390112360,3585,3585,3585,3585,0
20240516,183800,390112360,3585,3585,3585,3585,0
20240516,183700,390112360,3585,3585,3585,3585,0
20240516,183600,390112360,3585,3585,3585,3585,0
20240516,183500,390112360,3585,3585,3585,3585,1673
20240516,183400,390112360,3585,3585,3585,3585,0
20240516,183300,390112360,3585,3585,3585,3585,0
20240516,183200,390112360,3585,3585,3585,3585,0
20240516,183100,390112360,3585,3585,3585,3585,0
20240516,183000,390112360,3585,3585,3585,3585,0
20240516,182900,390112360,3585,3585,3585,3585,0
20240516,182800,390112360,3585,3585,3585,3585,0
20240516,182700,390112360,3585,3585,3585,3585,0
20240516,182600,390112360,3585,3585,3585,3585,0
20240516,182500,390112360,3585,3585,3585,3585,0
20240516,182400,390112360,3585,3585,3585,3585,0
20240516,182300,390112360,3585,3585,3585,3585,0
20240516,182200,390112360,3585,3585,3585,3585,0
20240516,182100,390112360,3585,3585,3585,3585,0
20240516,182000,390112360,3585,3585,3585,3585,0
20240516,181900,390112360,3585,3585,3585,3585,0
20240516,181800,390112360,3585,3585,3585,3585,0
20240516,181700,390112360,3585,3585,3585,3585,0
20240516,181600,390112360,3585,3585,3585,3585,0
20240516,181500,390112360,3585,3585,3585,3585,0
20240516,181400,390112360,3585,3585,3585,3585,0
20240516,181300,390112360,3585,3585,3585,3585,0
20240516,181200,390112360,3585,3585,3585,3585,0
20240516,181100,390112360,3585,3585,3585,3585,0
20240516,181000,390112360,3585,3585,3585,3585,0
20240516,180900,390112360,3585,3585,3585,3585,0
20240516,180800,390112360,3585,3585,3585,3585,0
20240516,180700,390112360,3585,3585,3585,3585,0
20240516,180600,390112360,3585,3585,3585,3585,0
20240516,180500,390112360,3585,3585,3585,3585,1673
20240516,180400,390112360,3585,3585,3585,3585,0
20240516,180300,390112360,3585,3585,3585,3585,0
20240516,180200,390112360,3585,3585,3585,3585,0
20240516,180100,390112360,3585,3585,3585,3585,0
20240516,180000,390112360,3585,3585,3585,3585,0
20240516,175900,390112360,3585,3585,3585,3585,0
20240516,175800,390112360,3585,3585,3585,3585,0
20240516,175700,390112360,3585,3585,3585,3585,0
20240516,175600,390112360,3585,3585,3585,3585,0
20240516,175500,390112360,3585,3585,3585,3585,0
20240516,175400,390112360,3585,3585,3585,3585,0
20240516,175300,390112360,3585,3585,3585,3585,0
20240516,175200,390112360,3585,3585,3585,3585,0
20240516,175100,390112360,3585,3585,3585,3585,0
20240516,175000,390112360,3585,3585,3585,3585,0
20240516,174900,390112360,3585,3585,3585,3585,0
20240516,174800,390112360,3585,3585,3585,3585,0
20240516,174700,390112360,3585,3585,3585,3585,0
20240516,174600,390112360,3585,3585,3585,3585,0
20240516,174500,390112360,3585,3585,3585,3585,0
20240516,174400,390112360,3585,3585,3585,3585,0
20240516,174300,390112360,3585,3585,3585,3585,0
20240516,174200,390112360,3585,3585,3585,3585,0
20240516,174100,390112360,3585,3585,3585,3585,0
20240516,174000,390112360,3585,3585,3585,3585,0
20240516,173900,390112360,3585,3585,3585,3585,0
20240516,173800,390112360,3585,3585,3585,3585,0
20240516,173700,390112360,3585,3585,3585,3585,0
20240516,173600,390112360,3585,3585,3585,3585,0
20240516,173500,390112360,3585,3585,3585,3585,1673
20240516,173400,390112360,3585,3585,3585,3585,0
20240516,173300,390112360,3585,3585,3585,3585,0
20240516,173200,390112360,3585,3585,3585,3585,0
20240516,173100,390112360,3585,3585,3585,3585,0
20240516,173000,390112360,3585,3585,3585,3585,0
20240516,172900,390112360,3585,3585,3585,3585,0
20240516,172800,390112360,3585,3585,3585,3585,0
20240516,172700,390112360,3585,3585,3585,3585,0
20240516,172600,390112360,3585,3585,3585,3585,0
20240516,172500,390112360,3585,3585,3585,3585,0
20240516,172400,390112360,3585,3585,3585,3585,0
20240516,172300,390112360,3585,3585,3585,3585,0
20240516,172200,390112360,3585,3585,3585,3585,0
20240516,172100,390112360,3585,3585,3585,3585,0
20240516,172000,390112360,3585,3585,3585,3585,0
20240516,171900,390112360,3585,3585,3585,3585,0
20240516,171800,390112360,3585,3585,3585,3585,0
20240516,171700,390112360,3585,3585,3585,3585,0
20240516,171600,390112360,3585,3585,3585,3585,0
20240516,171500,390112360,3585,3585,3585,3585,0
20240516,171400,390112360,3585,3585,3585,3585,0
20240516,171300,390112360,3585,3585,3585,3585,0
20240516,171200,390112360,3585,3585,3585,3585,0
20240516,171100,390112360,3585,3585,3585,3585,0
20240516,171000,390112360,3585,3585,3585,3585,0
20240516,170900,390112360,3585,3585,3585,3585,0
20240516,170800,390112360,3585,3585,3585,3585,0
20240516,170700,390112360,3585,3585,3585,3585,0
20240516,170600,390112360,3585,3585,3585,3585,0
20240516,170500,390112360,3585,3585,3585,3585,1673
20240516,170400,390112360,3585,3585,3585,3585,0
20240516,170300,390112360,3585,3585,3585,3585,0
20240516,170200,390112360,3585,3585,3585,3585,0
20240516,170100,390112360,3585,3585,3585,3585,0
20240516,170000,390112360,3585,3585,3585,3585,0
20240516,165900,390112360,3585,3585,3585,3585,0
20240516,165800,390112360,3585,3585,3585,3585,0
20240516,165700,390112360,3585,3585,3585,3585,0
20240516,165600,390112360,3585,3585,3585,3585,0
20240516,165500,390112360,3585,3585,3585,3585,0
20240516,165400,390112360,3585,3585,3585,3585,0
20240516,165300,390112360,3585,3585,3585,3585,0
20240516,165200,390112360,3585,3585,3585,3585,0
20240516,165100,390112360,3585,3585,3585,3585,0
20240516,165000,390112360,3585,3585,3585,3585,0
20240516,164900,390112360,3585,3585,3585,3585,0
20240516,164800,390112360,3585,3585,3585,3585,0
20240516,164700,390112360,3585,3585,3585,3585,0
20240516,164600,390112360,3585,3585,3585,3585,0
20240516,164500,390112360,3585,3585,3585,3585,0
20240516,164400,390112360,3585,3585,3585,3585,0
20240516,164300,390112360,3585,3585,3585,3585,0
20240516,164200,390112360,3585,3585,3585,3585,0
20240516,164100,390112360,3585,3585,3585,3585,0
20240516,164000,390112360,3585,3585,3585,3585,0
20240516,163900,390112360,3585,3585,3585,3585,0
20240516,163800,390112360,3585,3585,3585,3585,0
20240516,163700,390112360,3585,3585,3585,3585,0
20240516,163600,390112360,3585,3585,3585,3585,0
20240516,163500,390112360,3585,3585,3585,3585,1673
20240516,163400,390112360,3585,3585,3585,3585,0
20240516,163300,390112360,3585,3585,3585,3585,0
20240516,163200,390112360,3585,3585,3585,3585,0
20240516,163100,390112360,3585,3585,3585,3585,0
20240516,163000,390112360,3585,3585,3585,3585,0
20240516,162900,390112360,3585,3585,3585,3585,0
20240516,162800,390112360,3585,3585,3585,3585,0
20240516,162700,390112360,3585,3585,3585,3585,0
20240516,162600,390112360,3585,3585,3585,3585,0
20240516,162500,390112360,3585,3585,3585,3585,0
20240516,162400,390112360,3585,3585,3585,3585,0
20240516,162300,390112360,3585,3585,3585,3585,0
20240516,162200,390112360,3585,3585,3585,3585,0
20240516,162100,390112360,3585,3585,3585,3585,0
20240516,162000,390112360,3585,3585,3585,3585,0
20240516,161900,390112360,3585,3585,3585,3585,0
20240516,161800,390112360,3585,3585,3585,3585,0
20240516,161700,390112360,3585,3585,3585,3585,0
20240516,161600,390112360,3585,3585,3585,3585,0
20240516,161500,390112360,3585,3585,3585,3585,0
20240516,161400,390112360,3585,3585,3585,3585,0
20240516,161300,390112360,3585,3585,3585,3585,0
20240516,161200,390112360,3585,3585,3585,3585,0
20240516,161100,390112360,3585,3585,3585,3585,0
20240516,161000,390112360,3585,3585,3585,3585,0
20240516,160900,390112360,3585,3585,3585,3585,0
20240516,160800,390112360,3585,3585,3585,3585,0
20240516,160700,390112360,3585,3585,3585,3585,0
20240516,160600,390112360,3585,3585,3585,3585,0
20240516,160500,390112360,3585,3585,3585,3585,1673
20240516,160400,390112360,3585,3585,3585,3585,0
20240516,160300,390112360,3585,3585,3585,3585,0
20240516,160200,390112360,3585,3585,3585,3585,0
20240516,160100,390112360,3585,3585,3585,3585,0
20240516,160000,390112360,3585,3585,3585,3585,0
20240516,155900,390112360,3585,3585,3585,3585,0
20240516,155800,390112360,3585,3585,3585,3585,0
20240516,155700,390112360,3585,3585,3585,3585,0
20240516,155600,390112360,3585,3585,3585,3585,0
20240516,155500,390112360,3585,3585,3585,3585,0
20240516,155400,390112360,3585,3585,3585,3585,0
20240516,155300,390112360,3585,3585,3585,3585,0
20240516,155200,390112360,3585,3585,3585,3585,0
20240516,155100,390112360,3585,3585,3585,3585,0
20240516,155000,390112360,3585,3585,3585,3585,0
20240516,154900,390112360,3585,3585,3585,3585,0
20240516,154800,390112360,3585,3585,3585,3585,0
20240516,154700,390112360,3585,3585,3585,3585,0
20240516,154600,390112360,3585,3585,3585,3585,0
20240516,154500,390112360,3585,3585,3585,3585,0
20240516,154400,390112360,3585,3585,3585,3585,0
20240516,154300,390112360,3585,3585,3585,3585,0
20240516,154200,390112360,3585,3585,3585,3585,0
20240516,154100,390112360,3585,3585,3585,3585,0
20240516,154000,390112360,3585,3585,3585,3585,0
20240516,153900,390112360,3585,3585,3585,3585,0
20240516,153800,390112360,3585,3585,3585,3585,0
20240516,153700,390112360,3585,3585,3585,3585,0
20240516,153600,390112360,3585,3585,3585,3585,0
20240516,153500,390112360,3585,3585,3585,3585,1673
20240516,153400,390112360,3585,3585,3585,3585,0
20240516,153300,390112360,3585,3585,3585,3585,0
20240516,153200,390112360,3585,3585,3585,3585,0
20240516,153100,390112360,3585,3585,3585,3585,0
20240516,153000,390112360,3585,3585,3585,3585,1673
20240516,152900,384114655,3575,3575,3575,3575,0
20240516,152800,384114655,3575,3575,3575,3575,0
20240516,152700,384114655,3575,3575,3575,3575,0
20240516,152600,384114655,3575,3575,3575,3575,0
20240516,152500,384114655,3575,3575,3575,3575,0
20240516,152400,384114655,3575,3575,3575,3575,0
20240516,152300,384114655,3575,3575,3575,3575,0
20240516,152200,384114655,3575,3575,3575,3575,0
20240516,152100,384114655,3575,3575,3575,3575,0
20240516,152000,384114655,3575,3575,3575,3575,0
20240516,151900,384114655,3575,3570,3575,3570,66
20240516,151800,383879030,3570,3570,3570,3570,221
20240516,151700,383090060,3575,3575,3575,3575,100
20240516,151600,382732560,3575,3575,3575,3575,1596
20240516,151500,377026860,3575,3575,3575,3575,1741
20240516,151400,370802785,3575,3575,3575,3575,0
20240516,151300,370802785,3575,3580,3580,3575,1003
20240516,151200,367216770,3580,3580,3580,3580,0
20240516,151100,367216770,3580,3580,3580,3580,71
20240516,151000,366962590,3585,3585,3585,3585,0
20240516,150900,366962590,3585,3580,3585,3580,42
20240516,150800,366812200,3580,3580,3580,3580,231
20240516,150700,365985220,3575,3575,3575,3575,0
20240516,150600,365985220,3575,3580,3580,3575,10
20240516,150500,365949425,3580,3580,3580,3580,0
20240516,150400,365949425,3580,3580,3580,3580,231
20240516,150300,365122445,3585,3585,3585,3585,0
20240516,150200,365122445,3585,3585,3585,3585,61
20240516,150100,364903760,3575,3575,3575,3575,100
20240516,150000,364546260,3575,3575,3575,3575,0
20240516,145900,364546260,3575,3575,3575,3575,0
20240516,145800,364546260,3575,3580,3580,3575,20
20240516,145700,364474755,3580,3580,3580,3580,539
20240516,145600,362545135,3585,3585,3585,3585,19
20240516,145500,362477020,3585,3585,3585,3585,2
20240516,145400,362469850,3580,3580,3580,3580,0
20240516,145300,362469850,3580,3585,3585,3580,102
20240516,145200,362104635,3585,3585,3585,3585,5
20240516,145100,362086710,3585,3585,3585,3580,213
20240516,145000,361324105,3585,3585,3585,3585,4
20240516,144900,361309765,3585,3585,3585,3585,178
20240516,144800,360671635,3585,3585,3585,3585,30
20240516,144700,360564085,3585,3585,3585,3585,31
20240516,144600,360452950,3590,3590,3590,3590,1
20240516,144500,360449360,3590,3590,3590,3590,20
20240516,144400,360377560,3585,3585,3585,3585,0
20240516,144300,360377560,3585,3585,3585,3585,200
20240516,144200,359660560,3590,3590,3590,3590,1
20240516,144100,359656970,3590,3590,3590,3590,0
20240516,144000,359656970,3590,3590,3590,3590,0
20240516,143900,359656970,3590,3585,3590,3585,301
20240516,143800,358577880,3590,3585,3590,3585,189
20240516,143700,357899425,3590,3590,3590,3590,4
20240516,143600,357885065,3590,3585,3590,3585,296
20240516,143500,356822925,3585,3585,3585,3585,539
20240516,143400,354890610,3590,3590,3590,3590,0
20240516,143300,354890610,3590,3590,3590,3590,50
20240516,143200,354711110,3590,3590,3590,3590,0
20240516,143100,354711110,3590,3590,3590,3590,5
20240516,143000,354693160,3580,3580,3580,3580,10
20240516,142900,354657360,3585,3585,3585,3585,4
20240516,142800,354643020,3585,3585,3585,3585,614
20240516,142700,352441830,3590,3590,3590,3590,0
20240516,142600,352441830,3590,3590,3590,3590,0
20240516,142500,352441830,3590,3590,3590,3590,0
20240516,142400,352441830,3590,3590,3590,3590,0
20240516,142300,352441830,3590,3590,3590,3590,0
20240516,142200,352441830,3590,3590,3590,3590,1
20240516,142100,352438240,3580,3585,3585,3580,311
20240516,142000,351324790,3590,3590,3590,3590,0
20240516,141900,351324790,3590,3580,3590,3580,291
20240516,141800,350283000,3580,3580,3580,3580,351
20240516,141700,349026420,3580,3580,3580,3580,0
20240516,141600,349026420,3580,3580,3580,3580,0
20240516,141500,349026420,3580,3580,3580,3580,0
20240516,141400,349026420,3580,3580,3580,3580,100
20240516,141300,348668420,3585,3585,3585,3585,0
20240516,141200,348668420,3585,3585,3585,3585,0
20240516,141100,348668420,3585,3585,3585,3585,963
20240516,141000,345216065,3585,3585,3585,3585,0
20240516,140900,345216065,3585,3585,3585,3585,60
20240516,140800,345000965,3585,3585,3585,3585,0
20240516,140700,345000965,3585,3585,3585,3585,28
20240516,140600,344900585,3580,3585,3585,3580,1428
20240516,140500,339788320,3585,3585,3585,3585,2
20240516,140400,339781150,3580,3580,3580,3580,0
20240516,140300,339781150,3580,3580,3580,3580,0
20240516,140200,339781150,3580,3580,3580,3580,0
20240516,140100,339781150,3580,3580,3580,3580,48
20240516,140000,339609310,3585,3585,3585,3585,0
20240516,135900,339609310,3585,3585,3585,3580,168
20240516,135800,339007815,3580,3580,3580,3580,89
20240516,135700,338689195,3580,3580,3580,3580,0
20240516,135600,338689195,3580,3580,3580,3580,137
20240516,135500,338198735,3580,3580,3580,3580,4
20240516,135400,338184415,3580,3580,3580,3580,3
20240516,135300,338173675,3580,3580,3580,3580,0
20240516,135200,338173675,3580,3580,3580,3580,1
20240516,135100,338170095,3580,3580,3580,3580,74
20240516,135000,337905175,3580,3580,3580,3580,0
20240516,134900,337905175,3580,3580,3580,3580,0
20240516,134800,337905175,3580,3580,3580,3580,1
20240516,134700,337901595,3580,3580,3580,3580,0
20240516,134600,337901595,3580,3580,3580,3580,0
20240516,134500,337901595,3580,3580,3580,3580,829
20240516,134400,334933775,3585,3585,3585,3585,42
20240516,134300,334783205,3580,3580,3580,3580,0
20240516,134200,334783205,3580,3580,3580,3580,0
20240516,134100,334783205,3580,3580,3580,3580,10
20240516,134000,334747405,3585,3585,3585,3585,0
20240516,133900,334747405,3585,3585,3585,3585,0
20240516,133800,334747405,3585,3585,3585,3585,47
20240516,133700,334578910,3585,3585,3585,3585,60
20240516,133600,334363810,3585,3585,3585,3585,0
20240516,133500,334363810,3585,3585,3585,3585,0
20240516,133400,334363810,3585,3585,3585,3585,2
20240516,133300,334356640,3585,3580,3585,3580,241
20240516,133200,333493710,3580,3580,3580,3580,0
20240516,133100,333493710,3580,3580,3580,3580,0
20240516,133000,333493710,3580,3580,3580,3580,0
20240516,132900,333493710,3580,3580,3580,3580,0
20240516,132800,333493710,3580,3580,3580,3580,1
20240516,132700,333490130,3575,3575,3575,3575,0
20240516,132600,333490130,3575,3575,3575,3575,9
20240516,132500,333457955,3580,3580,3580,3580,0
20240516,132400,333457955,3580,3580,3580,3580,0
20240516,132300,333457955,3580,3580,3580,3580,2
20240516,132200,333450795,3580,3580,3580,3580,3
20240516,132100,333440055,3580,3580,3580,3580,2
20240516,132000,333432895,3580,3580,3580,3580,500
20240516,131900,331642895,3575,3575,3575,3575,8
20240516,131800,331614295,3585,3585,3585,3585,1
20240516,131700,331610710,3580,3580,3580,3580,0
20240516,131600,331610710,3580,3580,3580,3580,73
20240516,131500,331349370,3580,3580,3580,3580,0
20240516,131400,331349370,3580,3580,3580,3580,0
20240516,131300,331349370,3580,3580,3580,3580,0
20240516,131200,331349370,3580,3580,3580,3580,100
20240516,131100,330991370,3585,3585,3585,3585,0
20240516,131000,330991370,3585,3585,3585,3585,1
20240516,130900,330987785,3580,3580,3580,3580,1
20240516,130800,330984205,3580,3580,3580,3580,0
20240516,130700,330984205,3580,3580,3580,3580,265
20240516,130600,330035505,3585,3585,3585,3585,0
20240516,130500,330035505,3585,3585,3585,3585,0
20240516,130400,330035505,3585,3585,3585,3585,0
20240516,130300,330035505,3585,3585,3585,3585,0
20240516,130200,330035505,3585,3585,3585,3585,0
20240516,130100,330035505,3585,3585,3585,3585,0
20240516,130000,330035505,3585,3585,3585,3585,0
20240516,125900,330035505,3585,3585,3585,3585,1
20240516,125800,330031920,3590,3590,3590,3590,0
20240516,125700,330031920,3590,3590,3590,3590,0
20240516,125600,330031920,3590,3590,3590,3590,0
20240516,125500,330031920,3590,3590,3590,3590,0
20240516,125400,330031920,3590,3590,3590,3590,139
20240516,125300,329532910,3580,3580,3580,3580,0
20240516,125200,329532910,3580,3580,3580,3580,0
20240516,125100,329532910,3580,3580,3580,3580,300
20240516,125000,328458910,3590,3590,3590,3590,0
20240516,124900,328458910,3590,3590,3590,3590,0
20240516,124800,328458910,3590,3590,3590,3590,1
20240516,124700,328455320,3580,3580,3580,3580,0
20240516,124600,328455320,3580,3580,3580,3580,0
20240516,124500,328455320,3580,3580,3580,3580,0
20240516,124400,328455320,3580,3580,3580,3580,1119
20240516,124300,324449300,3575,3575,3575,3575,40
20240516,124200,324306300,3580,3580,3580,3580,0
20240516,124100,324306300,3580,3580,3580,3580,0
20240516,124000,324306300,3580,3580,3580,3580,177
20240516,123900,323672640,3580,3580,3580,3580,0
20240516,123800,323672640,3580,3580,3580,3580,0
20240516,123700,323672640,3580,3580,3580,3580,16
20240516,123600,323615360,3590,3590,3590,3590,0
20240516,123500,323615360,3590,3590,3590,3590,0
20240516,123400,323615360,3590,3590,3590,3590,0
20240516,123300,323615360,3590,3590,3590,3590,0
20240516,123200,323615360,3590,3590,3590,3590,0
20240516,123100,323615360,3590,3590,3590,3590,1
20240516,123000,323611770,3590,3590,3590,3590,2
20240516,122900,323604590,3590,3590,3590,3590,0
20240516,122800,323604590,3590,3590,3590,3590,0
20240516,122700,323604590,3590,3590,3590,3590,0
20240516,122600,323604590,3590,3590,3590,3590,1
20240516,122500,323601000,3580,3580,3580,3580,0
20240516,122400,323601000,3580,3580,3580,3580,0
20240516,122300,323601000,3580,3580,3580,3580,0
20240516,122200,323601000,3580,3580,3580,3580,0
20240516,122100,323601000,3580,3580,3580,3580,107
20240516,122000,323217940,3585,3585,3585,3585,9
20240516,121900,323185675,3590,3590,3590,3590,0
20240516,121800,323185675,3590,3590,3590,3590,0
20240516,121700,323185675,3590,3590,3590,3590,0
20240516,121600,323185675,3590,3590,3590,3590,0
20240516,121500,323185675,3590,3590,3590,3590,0
20240516,121400,323185675,3590,3590,3590,3590,0
20240516,121300,323185675,3590,3590,3590,3590,0
20240516,121200,323185675,3590,3590,3590,3590,83
20240516,121100,322887705,3580,3580,3580,3580,0
20240516,121000,322887705,3580,3580,3580,3580,0
20240516,120900,322887705,3580,3580,3580,3580,10
20240516,120800,322851905,3580,3580,3580,3580,0
20240516,120700,322851905,3580,3580,3580,3580,23
20240516,120600,322769565,3585,3585,3585,3585,0
20240516,120500,322769565,3585,3585,3585,3585,0
20240516,120400,322769565,3585,3585,3585,3585,193
20240516,120300,322077660,3585,3585,3585,3585,107
20240516,120200,321694065,3585,3585,3585,3585,0
20240516,120100,321694065,3585,3585,3585,3585,0
20240516,120000,321694065,3585,3580,3585,3575,424
20240516,115900,320176075,3580,3580,3580,3580,15
20240516,115800,320122375,3580,3580,3580,3580,77
20240516,115700,319846715,3580,3580,3580,3580,0
20240516,115600,319846715,3580,3580,3580,3580,0
20240516,115500,319846715,3580,3580,3580,3580,23
20240516,115400,319764375,3580,3580,3580,3580,1
20240516,115300,319760795,3575,3575,3575,3575,0
20240516,115200,319760795,3575,3575,3575,3575,0
20240516,115100,319760795,3575,3575,3575,3575,0
20240516,115000,319760795,3575,3575,3575,3575,0
20240516,114900,319760795,3575,3575,3575,3575,0
20240516,114800,319760795,3575,3575,3575,3575,30
20240516,114700,319653545,3575,3580,3580,3575,19
20240516,114600,319585570,3580,3580,3580,3580,0
20240516,114500,319585570,3580,3580,3580,3580,0
20240516,114400,319585570,3580,3580,3580,3580,0
20240516,114300,319585570,3580,3580,3580,3580,0
20240516,114200,319585570,3580,3580,3580,3580,0
20240516,114100,319585570,3580,3580,3580,3580,0
20240516,114000,319585570,3580,3580,3580,3580,0
20240516,113900,319585570,3580,3580,3580,3580,208
20240516,113800,318840930,3580,3580,3580,3580,280
20240516,113700,317838530,3580,3580,3580,3580,0
20240516,113600,317838530,3580,3580,3580,3580,0
20240516,113500,317838530,3580,3580,3580,3580,255
20240516,113400,316925630,3580,3585,3585,3580,206
20240516,113300,316188120,3585,3580,3585,3580,17
20240516,113200,316127200,3585,3585,3585,3585,0
20240516,113100,316127200,3585,3585,3585,3585,0
20240516,113000,316127200,3585,3585,3585,3585,0
20240516,112900,316127200,3585,3585,3585,3585,0
20240516,112800,316127200,3585,3585,3585,3585,0
20240516,112700,316127200,3585,3585,3585,3585,0
20240516,112600,316127200,3585,3585,3585,3585,5
20240516,112500,316109275,3585,3585,3585,3585,0
20240516,112400,316109275,3585,3585,3585,3585,1
20240516,112300,316105690,3585,3585,3585,3585,0
20240516,112200,316105690,3585,3585,3585,3585,0
20240516,112100,316105690,3585,3585,3585,3585,4
20240516,112000,316091350,3585,3585,3585,3585,2
20240516,111900,316084180,3585,3590,3590,3585,56
20240516,111800,315883295,3590,3590,3590,3590,0
20240516,111700,315883295,3590,3590,3590,3590,1
20240516,111600,315879705,3590,3590,3590,3590,5
20240516,111500,315861755,3595,3590,3595,3590,128
20240516,111400,315401680,3595,3595,3595,3595,0
20240516,111300,315401680,3595,3590,3595,3590,11
20240516,111200,315362175,3590,3590,3590,3590,1203
20240516,111100,311043405,3590,3590,3590,3590,0
20240516,111000,311043405,3590,3590,3595,3590,5
20240516,110900,311025445,3595,3590,3595,3590,32
20240516,110800,310910510,3590,3585,3590,3580,5409
20240516,110700,291544330,3585,3590,3590,3585,302
20240516,110600,290461605,3590,3590,3590,3590,100
20240516,110500,290102605,3590,3590,3590,3590,0
20240516,110400,290102605,3590,3590,3590,3590,15
20240516,110300,290048755,3590,3590,3590,3585,405
20240516,110200,288596815,3590,3590,3590,3590,20
20240516,110100,288525015,3590,3590,3590,3590,18
20240516,110000,288460395,3590,3590,3590,3590,6
20240516,105900,288438855,3590,3590,3590,3590,4
20240516,105800,288424495,3585,3590,3590,3585,24
20240516,105700,288338435,3585,3585,3585,3585,40
20240516,105600,288195035,3590,3590,3590,3590,9
20240516,105500,288162725,3590,3590,3590,3590,0
20240516,105400,288162725,3590,3590,3590,3590,20
20240516,105300,288090925,3590,3590,3590,3590,20
20240516,105200,288019125,3590,3590,3590,3590,10
20240516,105100,287983225,3590,3590,3590,3590,25
20240516,105000,287893475,3590,3590,3590,3590,20
20240516,104900,287821675,3590,3590,3590,3590,30
20240516,104800,287713975,3590,3590,3590,3590,0
20240516,104700,287713975,3590,3590,3590,3590,7
20240516,104600,287688845,3595,3595,3595,3595,2
20240516,104500,287681655,3595,3595,3595,3595,1
20240516,104400,287678060,3585,3585,3585,3585,0
20240516,104300,287678060,3585,3585,3585,3585,198
20240516,104200,286968230,3585,3585,3585,3585,50
20240516,104100,286788980,3585,3585,3585,3585,261
20240516,104000,285853295,3580,3580,3580,3580,0
20240516,103900,285853295,3580,3580,3585,3580,747
20240516,103800,283178515,3585,3585,3585,3585,5
20240516,103700,283160590,3595,3590,3595,3590,494
20240516,103600,281384700,3590,3590,3590,3590,120
20240516,103500,280953900,3585,3585,3585,3585,2236
20240516,103400,272937840,3590,3590,3590,3590,15
20240516,103300,272883990,3590,3590,3590,3590,0
20240516,103200,272883990,3590,3590,3590,3590,1
20240516,103100,272880400,3590,3590,3590,3590,0
20240516,103000,272880400,3590,3590,3590,3585,2821
20240516,102900,262759425,3590,3590,3590,3590,0
20240516,102800,262759425,3590,3590,3590,3590,44
20240516,102700,262601465,3595,3595,3595,3595,0
20240516,102600,262601465,3595,3595,3595,3595,10
20240516,102500,262565515,3595,3595,3595,3595,2
20240516,102400,262558325,3590,3590,3590,3590,63
20240516,102300,262332155,3595,3595,3595,3595,383
20240516,102200,260955270,3595,3600,3600,3595,416
20240516,102100,259458250,3600,3600,3600,3600,0
20240516,102000,259458250,3600,3595,3600,3595,25
20240516,101900,259368370,3595,3595,3595,3595,0
20240516,101800,259368370,3595,3595,3595,3595,131
20240516,101700,258897425,3600,3600,3600,3600,0
20240516,101600,258897425,3600,3600,3600,3600,0
20240516,101500,258897425,3600,3595,3600,3595,101
20240516,101400,258534325,3595,3600,3600,3595,28
20240516,101300,258433660,3595,3595,3595,3595,22
20240516,101200,258354570,3600,3600,3600,3600,2
20240516,101100,258347370,3590,3600,3600,3590,3631
20240516,101000,245300785,3600,3600,3600,3600,5
20240516,100900,245282785,3600,3595,3600,3595,39
20240516,100800,245142555,3600,3600,3600,3595,2158
20240516,100700,237373805,3605,3605,3605,3605,23
20240516,100600,237290890,3605,3605,3605,3605,5
20240516,100500,237272865,3600,3605,3605,3600,82
20240516,100400,236977435,3605,3600,3605,3600,1303
20240516,100300,232286620,3605,3605,3605,3605,283
20240516,100200,231266405,3610,3610,3610,3610,40
20240516,100100,231122005,3610,3605,3610,3605,110
20240516,100000,230725450,3610,3610,3610,3610,11
20240516,095900,230685740,3610,3610,3610,3610,1
20240516,095800,230682130,3610,3610,3610,3605,1066
20240516,095700,226838970,3610,3610,3610,3610,55
20240516,095600,226640420,3610,3610,3610,3610,100
20240516,095500,226279420,3605,3605,3605,3605,25
20240516,095400,226189295,3605,3610,3610,3605,57
20240516,095300,225983550,3610,3610,3610,3610,128
20240516,095200,225521470,3610,3605,3610,3605,220
20240516,095100,224728315,3600,3600,3600,3600,25
20240516,095000,224638315,3600,3600,3600,3600,1050
20240516,094900,220858315,3600,3605,3605,3600,192
20240516,094800,220166915,3605,3610,3610,3605,847
20240516,094700,217113430,3610,3620,3620,3610,253
20240516,094600,216199535,3620,3615,3625,3605,2934
20240516,094500,205584425,3615,3605,3620,3605,681
20240516,094400,203123650,3610,3610,3615,3605,65
20240516,094300,202888755,3610,3610,3610,3605,5222
20240516,094200,184037345,3610,3605,3610,3600,7028
20240516,094100,158676545,3600,3605,3605,3600,1653
20240516,094000,152724980,3600,3600,3600,3600,1025
20240516,093900,149034980,3600,3595,3600,3595,1163
20240516,093800,144848275,3595,3595,3595,3595,3850
20240516,093700,131007525,3600,3605,3610,3595,11600
20240516,093600,89235030,3610,3570,3610,3570,9287
20240516,093500,55900545,3565,3565,3565,3565,0
20240516,093400,55900545,3565,3565,3565,3565,0
20240516,093300,55900545,3565,3565,3565,3565,10
20240516,093200,55864895,3565,3565,3565,3565,0
20240516,093100,55864895,3565,3565,3565,3565,0
20240516,093000,55864895,3565,3565,3565,3565,0
20240516,092900,55864895,3565,3565,3565,3565,1000
20240516,092800,52299895,3565,3565,3565,3565,0
20240516,092700,52299895,3565,3565,3565,3565,0
20240516,092600,52299895,3565,3565,3565,3565,0
20240516,092500,52299895,3565,3565,3565,3565,0
20240516,092400,52299895,3565,3565,3565,3565,0
20240516,092300,52299895,3565,3565,3565,3565,0
20240516,092200,52299895,3565,3570,3570,3565,1468
20240516,092100,47059140,3565,3565,3565,3565,51
20240516,092000,46877325,3560,3560,3560,3560,1736
20240516,091900,40697165,3560,3560,3560,3560,0
20240516,091800,40697165,3560,3560,3560,3560,494
20240516,091700,38938525,3560,3570,3570,3555,8672
20240516,091600,8056150,3570,3570,3570,3570,5
20240516,091500,8038300,3570,3570,3570,3570,300
20240516,091400,6967300,3575,3575,3575,3575,1
20240516,091300,6963725,3575,3575,3575,3575,1
20240516,091200,6960150,3575,3575,3575,3575,11
20240516,091100,6920825,3575,3575,3575,3575,19
20240516,091000,6852900,3575,3575,3575,3575,11
20240516,090900,6813575,3570,3570,3570,3570,0
20240516,090800,6813575,3570,3570,3570,3570,23
20240516,090700,6731465,3570,3570,3570,3570,429
20240516,090600,5199935,3575,3575,3575,3575,57
20240516,090500,4996160,3575,3575,3575,3575,39
20240516,090400,4856735,3575,3575,3575,3575,1
20240516,090300,4853160,3575,3575,3575,3575,1
20240516,090200,4849585,3575,3575,3575,3575,723
20240516,090100,2264860,3580,3580,3580,3580,48
20240516,090000,2093020,3590,3580,3590,3575,585