KissMeData/023900/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190600,387003330,12220,12220,12220,12220,269
20240516,190500,387003330,12220,12220,12220,12220,0
20240516,190400,387003330,12220,12220,12220,12220,0
20240516,190300,387003330,12220,12220,12220,12220,0
20240516,190200,387003330,12220,12220,12220,12220,0
20240516,190100,387003330,12220,12220,12220,12220,0
20240516,190000,387003330,12220,12220,12220,12220,0
20240516,185900,387003330,12220,12220,12220,12220,0
20240516,185800,387003330,12220,12220,12220,12220,0
20240516,185700,387003330,12220,12220,12220,12220,0
20240516,185600,387003330,12220,12220,12220,12220,0
20240516,185500,387003330,12220,12220,12220,12220,0
20240516,185400,387003330,12220,12220,12220,12220,0
20240516,185300,387003330,12220,12220,12220,12220,0
20240516,185200,387003330,12220,12220,12220,12220,0
20240516,185100,387003330,12220,12220,12220,12220,0
20240516,185000,387003330,12220,12220,12220,12220,0
20240516,184900,387003330,12220,12220,12220,12220,0
20240516,184800,387003330,12220,12220,12220,12220,0
20240516,184700,387003330,12220,12220,12220,12220,0
20240516,184600,387003330,12220,12220,12220,12220,0
20240516,184500,387003330,12220,12220,12220,12220,0
20240516,184400,387003330,12220,12220,12220,12220,0
20240516,184300,387003330,12220,12220,12220,12220,0
20240516,184200,387003330,12220,12220,12220,12220,0
20240516,184100,387003330,12220,12220,12220,12220,0
20240516,184000,387003330,12220,12220,12220,12220,0
20240516,183900,387003330,12220,12220,12220,12220,0
20240516,183800,387003330,12220,12220,12220,12220,0
20240516,183700,387003330,12220,12220,12220,12220,0
20240516,183600,387003330,12220,12220,12220,12220,269
20240516,183500,387003330,12220,12220,12220,12220,0
20240516,183400,387003330,12220,12220,12220,12220,0
20240516,183300,387003330,12220,12220,12220,12220,0
20240516,183200,387003330,12220,12220,12220,12220,0
20240516,183100,387003330,12220,12220,12220,12220,0
20240516,183000,387003330,12220,12220,12220,12220,0
20240516,182900,387003330,12220,12220,12220,12220,0
20240516,182800,387003330,12220,12220,12220,12220,0
20240516,182700,387003330,12220,12220,12220,12220,0
20240516,182600,387003330,12220,12220,12220,12220,0
20240516,182500,387003330,12220,12220,12220,12220,0
20240516,182400,387003330,12220,12220,12220,12220,0
20240516,182300,387003330,12220,12220,12220,12220,0
20240516,182200,387003330,12220,12220,12220,12220,0
20240516,182100,387003330,12220,12220,12220,12220,0
20240516,182000,387003330,12220,12220,12220,12220,0
20240516,181900,387003330,12220,12220,12220,12220,0
20240516,181800,387003330,12220,12220,12220,12220,0
20240516,181700,387003330,12220,12220,12220,12220,0
20240516,181600,387003330,12220,12220,12220,12220,0
20240516,181500,387003330,12220,12220,12220,12220,0
20240516,181400,387003330,12220,12220,12220,12220,0
20240516,181300,387003330,12220,12220,12220,12220,0
20240516,181200,387003330,12220,12220,12220,12220,0
20240516,181100,387003330,12220,12220,12220,12220,0
20240516,181000,387003330,12220,12220,12220,12220,0
20240516,180900,387003330,12220,12220,12220,12220,0
20240516,180800,387003330,12220,12220,12220,12220,0
20240516,180700,387003330,12220,12220,12220,12220,0
20240516,180600,387003330,12220,12220,12220,12220,269
20240516,180500,387003330,12220,12220,12220,12220,0
20240516,180400,387003330,12220,12220,12220,12220,0
20240516,180300,387003330,12220,12220,12220,12220,0
20240516,180200,387003330,12220,12220,12220,12220,0
20240516,180100,387003330,12220,12220,12220,12220,0
20240516,180000,387003330,12220,12220,12220,12220,0
20240516,175900,387003330,12220,12220,12220,12220,0
20240516,175800,387003330,12220,12220,12220,12220,0
20240516,175700,387003330,12220,12220,12220,12220,0
20240516,175600,387003330,12220,12220,12220,12220,0
20240516,175500,387003330,12220,12220,12220,12220,0
20240516,175400,387003330,12220,12220,12220,12220,0
20240516,175300,387003330,12220,12220,12220,12220,0
20240516,175200,387003330,12220,12220,12220,12220,0
20240516,175100,387003330,12220,12220,12220,12220,0
20240516,175000,387003330,12220,12220,12220,12220,0
20240516,174900,387003330,12220,12220,12220,12220,0
20240516,174800,387003330,12220,12220,12220,12220,0
20240516,174700,387003330,12220,12220,12220,12220,0
20240516,174600,387003330,12220,12220,12220,12220,0
20240516,174500,387003330,12220,12220,12220,12220,0
20240516,174400,387003330,12220,12220,12220,12220,0
20240516,174300,387003330,12220,12220,12220,12220,0
20240516,174200,387003330,12220,12220,12220,12220,0
20240516,174100,387003330,12220,12220,12220,12220,0
20240516,174000,387003330,12220,12220,12220,12220,0
20240516,173900,387003330,12220,12220,12220,12220,0
20240516,173800,387003330,12220,12220,12220,12220,0
20240516,173700,387003330,12220,12220,12220,12220,0
20240516,173600,387003330,12220,12220,12220,12220,269
20240516,173500,387003330,12220,12220,12220,12220,0
20240516,173400,387003330,12220,12220,12220,12220,0
20240516,173300,387003330,12220,12220,12220,12220,0
20240516,173200,387003330,12220,12220,12220,12220,0
20240516,173100,387003330,12220,12220,12220,12220,0
20240516,173000,387003330,12220,12220,12220,12220,0
20240516,172900,387003330,12220,12220,12220,12220,0
20240516,172800,387003330,12220,12220,12220,12220,0
20240516,172700,387003330,12220,12220,12220,12220,0
20240516,172600,387003330,12220,12220,12220,12220,0
20240516,172500,387003330,12220,12220,12220,12220,0
20240516,172400,387003330,12220,12220,12220,12220,0
20240516,172300,387003330,12220,12220,12220,12220,0
20240516,172200,387003330,12220,12220,12220,12220,0
20240516,172100,387003330,12220,12220,12220,12220,0
20240516,172000,387003330,12220,12220,12220,12220,0
20240516,171900,387003330,12220,12220,12220,12220,0
20240516,171800,387003330,12220,12220,12220,12220,0
20240516,171700,387003330,12220,12220,12220,12220,0
20240516,171600,387003330,12220,12220,12220,12220,0
20240516,171500,387003330,12220,12220,12220,12220,0
20240516,171400,387003330,12220,12220,12220,12220,0
20240516,171300,387003330,12220,12220,12220,12220,0
20240516,171200,387003330,12220,12220,12220,12220,0
20240516,171100,387003330,12220,12220,12220,12220,0
20240516,171000,387003330,12220,12220,12220,12220,0
20240516,170900,387003330,12220,12220,12220,12220,0
20240516,170800,387003330,12220,12220,12220,12220,0
20240516,170700,387003330,12220,12220,12220,12220,0
20240516,170600,387003330,12220,12220,12220,12220,269
20240516,170500,387003330,12220,12220,12220,12220,0
20240516,170400,387003330,12220,12220,12220,12220,0
20240516,170300,387003330,12220,12220,12220,12220,0
20240516,170200,387003330,12220,12220,12220,12220,0
20240516,170100,387003330,12220,12220,12220,12220,0
20240516,170000,387003330,12220,12220,12220,12220,0
20240516,165900,387003330,12220,12220,12220,12220,0
20240516,165800,387003330,12220,12220,12220,12220,0
20240516,165700,387003330,12220,12220,12220,12220,0
20240516,165600,387003330,12220,12220,12220,12220,0
20240516,165500,387003330,12220,12220,12220,12220,0
20240516,165400,387003330,12220,12220,12220,12220,0
20240516,165300,387003330,12220,12220,12220,12220,0
20240516,165200,387003330,12220,12220,12220,12220,0
20240516,165100,387003330,12220,12220,12220,12220,0
20240516,165000,387003330,12220,12220,12220,12220,0
20240516,164900,387003330,12220,12220,12220,12220,0
20240516,164800,387003330,12220,12220,12220,12220,0
20240516,164700,387003330,12220,12220,12220,12220,0
20240516,164600,387003330,12220,12220,12220,12220,0
20240516,164500,387003330,12220,12220,12220,12220,0
20240516,164400,387003330,12220,12220,12220,12220,0
20240516,164300,387003330,12220,12220,12220,12220,0
20240516,164200,387003330,12220,12220,12220,12220,0
20240516,164100,387003330,12220,12220,12220,12220,0
20240516,164000,387003330,12220,12220,12220,12220,0
20240516,163900,387003330,12220,12220,12220,12220,0
20240516,163800,387003330,12220,12220,12220,12220,0
20240516,163700,387003330,12220,12220,12220,12220,0
20240516,163600,387003330,12220,12220,12220,12220,269
20240516,163500,387003330,12220,12220,12220,12220,0
20240516,163400,387003330,12220,12220,12220,12220,0
20240516,163300,387003330,12220,12220,12220,12220,0
20240516,163200,387003330,12220,12220,12220,12220,0
20240516,163100,387003330,12220,12220,12220,12220,0
20240516,163000,387003330,12220,12220,12220,12220,0
20240516,162900,387003330,12220,12220,12220,12220,0
20240516,162800,387003330,12220,12220,12220,12220,0
20240516,162700,387003330,12220,12220,12220,12220,0
20240516,162600,387003330,12220,12220,12220,12220,0
20240516,162500,387003330,12220,12220,12220,12220,0
20240516,162400,387003330,12220,12220,12220,12220,0
20240516,162300,387003330,12220,12220,12220,12220,0
20240516,162200,387003330,12220,12220,12220,12220,0
20240516,162100,387003330,12220,12220,12220,12220,0
20240516,162000,387003330,12220,12220,12220,12220,0
20240516,161900,387003330,12220,12220,12220,12220,0
20240516,161800,387003330,12220,12220,12220,12220,0
20240516,161700,387003330,12220,12220,12220,12220,0
20240516,161600,387003330,12220,12220,12220,12220,0
20240516,161500,387003330,12220,12220,12220,12220,0
20240516,161400,387003330,12220,12220,12220,12220,0
20240516,161300,387003330,12220,12220,12220,12220,0
20240516,161200,387003330,12220,12220,12220,12220,0
20240516,161100,387003330,12220,12220,12220,12220,0
20240516,161000,387003330,12220,12220,12220,12220,0
20240516,160900,387003330,12220,12220,12220,12220,0
20240516,160800,387003330,12220,12220,12220,12220,0
20240516,160700,387003330,12220,12220,12220,12220,0
20240516,160600,387003330,12220,12220,12220,12220,269
20240516,160500,387003330,12220,12220,12220,12220,0
20240516,160400,387003330,12220,12220,12220,12220,0
20240516,160300,387003330,12220,12220,12220,12220,0
20240516,160200,387003330,12220,12220,12220,12220,0
20240516,160100,387003330,12220,12220,12220,12220,0
20240516,160000,387003330,12220,12220,12220,12220,0
20240516,155900,387003330,12220,12220,12220,12220,0
20240516,155800,387003330,12220,12220,12220,12220,0
20240516,155700,387003330,12220,12220,12220,12220,0
20240516,155600,387003330,12220,12220,12220,12220,0
20240516,155500,387003330,12220,12220,12220,12220,0
20240516,155400,387003330,12220,12220,12220,12220,0
20240516,155300,387003330,12220,12220,12220,12220,0
20240516,155200,387003330,12220,12220,12220,12220,0
20240516,155100,387003330,12220,12220,12220,12220,0
20240516,155000,387003330,12220,12220,12220,12220,0
20240516,154900,387003330,12220,12220,12220,12220,0
20240516,154800,387003330,12220,12220,12220,12220,0
20240516,154700,387003330,12220,12220,12220,12220,0
20240516,154600,387003330,12220,12220,12220,12220,0
20240516,154500,387003330,12220,12220,12220,12220,0
20240516,154400,387003330,12220,12220,12220,12220,0
20240516,154300,387003330,12220,12220,12220,12220,0
20240516,154200,387003330,12220,12220,12220,12220,0
20240516,154100,387003330,12220,12220,12220,12220,0
20240516,154000,387003330,12220,12220,12220,12220,0
20240516,153900,387003330,12220,12220,12220,12220,0
20240516,153800,387003330,12220,12220,12220,12220,0
20240516,153700,387003330,12220,12220,12220,12220,0
20240516,153600,387003330,12220,12220,12220,12220,269
20240516,153500,387003330,12220,12220,12220,12220,0
20240516,153400,387003330,12220,12220,12220,12220,0
20240516,153300,387003330,12220,12220,12220,12220,0
20240516,153200,387003330,12220,12220,12220,12220,0
20240516,153100,387003330,12220,12220,12220,12220,0
20240516,153000,387003330,12220,12220,12220,12220,269
20240516,152900,383716150,12240,12240,12240,12240,0
20240516,152800,383716150,12240,12240,12240,12240,0
20240516,152700,383716150,12240,12240,12240,12240,0
20240516,152600,383716150,12240,12240,12240,12240,0
20240516,152500,383716150,12240,12240,12240,12240,0
20240516,152400,383716150,12240,12240,12240,12240,0
20240516,152300,383716150,12240,12240,12240,12240,0
20240516,152200,383716150,12240,12240,12240,12240,0
20240516,152100,383716150,12240,12240,12240,12240,0
20240516,152000,383716150,12240,12240,12240,12240,0
20240516,151900,383716150,12240,12220,12240,12220,48
20240516,151800,383128830,12240,12240,12240,12230,179
20240516,151700,380939150,12250,12250,12250,12250,0
20240516,151600,380939150,12250,12250,12250,12250,7
20240516,151500,380853400,12250,12240,12250,12240,3
20240516,151400,380816660,12240,12250,12250,12240,8
20240516,151300,380718670,12240,12240,12240,12240,54
20240516,151200,380057710,12240,12240,12240,12240,27
20240516,151100,379727230,12240,12240,12240,12240,0
20240516,151000,379727230,12240,12240,12240,12240,1
20240516,150900,379714990,12240,12240,12240,12240,0
20240516,150800,379714990,12240,12240,12240,12240,1
20240516,150700,379702750,12240,12240,12240,12240,79
20240516,150600,378735790,12240,12240,12240,12240,0
20240516,150500,378735790,12240,12240,12240,12240,0
20240516,150400,378735790,12240,12240,12240,12240,1
20240516,150300,378723550,12240,12250,12250,12240,284
20240516,150200,375247290,12240,12240,12240,12240,147
20240516,150100,373448010,12240,12240,12240,12240,0
20240516,150000,373448010,12240,12230,12240,12230,59
20240516,145900,372725860,12240,12240,12240,12240,0
20240516,145800,372725860,12240,12240,12240,12240,3
20240516,145700,372689140,12240,12240,12240,12240,5
20240516,145600,372627940,12240,12240,12240,12240,13
20240516,145500,372468820,12230,12230,12230,12230,21
20240516,145400,372211990,12230,12230,12230,12230,45
20240516,145300,371661640,12250,12250,12250,12250,40
20240516,145200,371171640,12250,12250,12250,12250,0
20240516,145100,371171640,12250,12240,12250,12240,74
20240516,145000,370265870,12250,12250,12250,12250,0
20240516,144900,370265870,12250,12240,12250,12240,91
20240516,144800,369152020,12240,12240,12240,12240,10
20240516,144700,369029620,12240,12240,12240,12240,1
20240516,144600,369017380,12230,12230,12230,12230,0
20240516,144500,369017380,12230,12230,12230,12230,1
20240516,144400,369005150,12230,12230,12230,12230,1
20240516,144300,368992920,12240,12240,12240,12240,0
20240516,144200,368992920,12240,12240,12240,12240,297
20240516,144100,365357640,12250,12250,12250,12250,0
20240516,144000,365357640,12250,12250,12250,12250,0
20240516,143900,365357640,12250,12250,12250,12250,5
20240516,143800,365296390,12250,12250,12250,12250,1
20240516,143700,365284140,12240,12240,12240,12240,0
20240516,143600,365284140,12240,12240,12240,12240,0
20240516,143500,365284140,12240,12240,12240,12240,0
20240516,143400,365284140,12240,12240,12240,12240,0
20240516,143300,365284140,12240,12240,12240,12240,299
20240516,143200,361624380,12240,12240,12240,12240,0
20240516,143100,361624380,12240,12240,12240,12240,1
20240516,143000,361612140,12240,12240,12240,12240,13
20240516,142900,361453020,12240,12240,12240,12240,34
20240516,142800,361036860,12240,12240,12240,12240,1
20240516,142700,361024620,12250,12250,12250,12250,0
20240516,142600,361024620,12250,12250,12250,12250,0
20240516,142500,361024620,12250,12250,12250,12250,0
20240516,142400,361024620,12250,12250,12250,12250,1
20240516,142300,361012370,12250,12240,12250,12240,6
20240516,142200,360938920,12250,12250,12250,12250,0
20240516,142100,360938920,12250,12250,12250,12250,0
20240516,142000,360938920,12250,12250,12250,12250,0
20240516,141900,360938920,12250,12250,12250,12250,0
20240516,141800,360938920,12250,12240,12250,12240,159
20240516,141700,358992750,12250,12250,12250,12250,0
20240516,141600,358992750,12250,12250,12250,12250,0
20240516,141500,358992750,12250,12250,12250,12250,0
20240516,141400,358992750,12250,12250,12250,12250,0
20240516,141300,358992750,12250,12250,12250,12250,161
20240516,141200,357020500,12240,12240,12240,12240,0
20240516,141100,357020500,12240,12240,12240,12240,0
20240516,141000,357020500,12240,12240,12240,12240,0
20240516,140900,357020500,12240,12250,12250,12240,160
20240516,140800,355061880,12250,12250,12250,12250,18
20240516,140700,354841380,12250,12250,12250,12250,0
20240516,140600,354841380,12250,12250,12250,12250,0
20240516,140500,354841380,12250,12250,12250,12250,0
20240516,140400,354841380,12250,12250,12250,12250,0
20240516,140300,354841380,12250,12250,12250,12250,10
20240516,140200,354718880,12240,12240,12240,12240,0
20240516,140100,354718880,12240,12240,12240,12240,0
20240516,140000,354718880,12240,12240,12240,12240,50
20240516,135900,354106880,12250,12250,12250,12250,17
20240516,135800,353898630,12250,12250,12250,12250,0
20240516,135700,353898630,12250,12250,12250,12250,0
20240516,135600,353898630,12250,12250,12250,12250,0
20240516,135500,353898630,12250,12250,12250,12250,0
20240516,135400,353898630,12250,12250,12250,12250,0
20240516,135300,353898630,12250,12250,12250,12250,0
20240516,135200,353898630,12250,12250,12250,12250,100
20240516,135100,352673630,12250,12250,12250,12250,80
20240516,135000,351693630,12260,12260,12260,12260,0
20240516,134900,351693630,12260,12260,12260,12260,0
20240516,134800,351693630,12260,12260,12260,12260,0
20240516,134700,351693630,12260,12260,12260,12260,0
20240516,134600,351693630,12260,12260,12260,12260,0
20240516,134500,351693630,12260,12260,12260,12260,0
20240516,134400,351693630,12260,12260,12260,12260,314
20240516,134300,347843990,12260,12260,12260,12260,0
20240516,134200,347843990,12260,12250,12260,12250,1124
20240516,134100,334067840,12240,12240,12240,12240,0
20240516,134000,334067840,12240,12240,12240,12240,0
20240516,133900,334067840,12240,12240,12240,12240,0
20240516,133800,334067840,12240,12240,12240,12240,0
20240516,133700,334067840,12240,12240,12240,12240,12
20240516,133600,333920960,12240,12240,12240,12240,0
20240516,133500,333920960,12240,12240,12240,12240,0
20240516,133400,333920960,12240,12240,12240,12240,88
20240516,133300,332843840,12240,12240,12240,12240,0
20240516,133200,332843840,12240,12240,12240,12240,20
20240516,133100,332599040,12260,12260,12260,12260,0
20240516,133000,332599040,12260,12260,12260,12260,0
20240516,132900,332599040,12260,12260,12260,12260,0
20240516,132800,332599040,12260,12260,12260,12260,0
20240516,132700,332599040,12260,12260,12260,12260,0
20240516,132600,332599040,12260,12260,12260,12260,0
20240516,132500,332599040,12260,12260,12260,12260,0
20240516,132400,332599040,12260,12260,12260,12260,0
20240516,132300,332599040,12260,12260,12260,12260,88
20240516,132200,331520160,12230,12230,12230,12230,26
20240516,132100,331202180,12220,12220,12220,12220,0
20240516,132000,331202180,12220,12220,12220,12220,55
20240516,131900,330530080,12210,12210,12210,12210,0
20240516,131800,330530080,12210,12220,12220,12210,86
20240516,131700,329479260,12220,12220,12220,12220,81
20240516,131600,328489440,12220,12220,12220,12220,0
20240516,131500,328489440,12220,12220,12220,12220,298
20240516,131400,324847880,12220,12230,12230,12220,334
20240516,131300,320766260,12230,12230,12230,12230,5
20240516,131200,320705110,12260,12260,12260,12260,0
20240516,131100,320705110,12260,12260,12260,12260,0
20240516,131000,320705110,12260,12260,12260,12260,1
20240516,130900,320692850,12260,12260,12260,12260,0
20240516,130800,320692850,12260,12230,12260,12210,143
20240516,130700,318945390,12240,12250,12250,12240,261
20240516,130600,315750700,12250,12250,12250,12250,5
20240516,130500,315689450,12250,12250,12250,12250,10
20240516,130400,315566950,12240,12240,12240,12240,0
20240516,130300,315566950,12240,12250,12250,12240,37
20240516,130200,315113930,12240,12240,12240,12240,0
20240516,130100,315113930,12240,12240,12240,12240,0
20240516,130000,315113930,12240,12240,12240,12240,0
20240516,125900,315113930,12240,12240,12240,12240,0
20240516,125800,315113930,12240,12240,12240,12240,0
20240516,125700,315113930,12240,12240,12240,12240,0
20240516,125600,315113930,12240,12240,12240,12240,3
20240516,125500,315077210,12240,12240,12240,12240,1
20240516,125400,315064970,12240,12240,12240,12240,0
20240516,125300,315064970,12240,12240,12240,12240,0
20240516,125200,315064970,12240,12240,12240,12240,0
20240516,125100,315064970,12240,12240,12240,12240,36
20240516,125000,314624330,12240,12240,12240,12240,2
20240516,124900,314599850,12240,12240,12240,12240,98
20240516,124800,313400330,12220,12220,12220,12220,0
20240516,124700,313400330,12220,12220,12220,12220,0
20240516,124600,313400330,12220,12220,12220,12220,1
20240516,124500,313388110,12220,12250,12250,12210,1647
20240516,124400,293259200,12250,12240,12260,12230,155
20240516,124300,291361000,12240,12270,12270,12240,212
20240516,124200,288764960,12270,12300,12300,12270,398
20240516,124100,283877050,12300,12300,12300,12300,50
20240516,124000,283262050,12300,12310,12310,12300,1116
20240516,123900,269525370,12310,12310,12310,12310,80
20240516,123800,268540570,12320,12320,12320,12320,2
20240516,123700,268515930,12320,12320,12320,12320,0
20240516,123600,268515930,12320,12320,12320,12320,8
20240516,123500,268417370,12320,12320,12320,12320,90
20240516,123400,267308570,12320,12320,12320,12320,0
20240516,123300,267308570,12320,12320,12320,12320,0
20240516,123200,267308570,12320,12320,12320,12320,0
20240516,123100,267308570,12320,12320,12320,12320,50
20240516,123000,266692570,12320,12320,12320,12320,51
20240516,122900,266064250,12320,12320,12320,12310,330
20240516,122800,261999510,12330,12330,12330,12330,600
20240516,122700,254601510,12330,12330,12330,12320,136
20240516,122600,252924640,12330,12330,12340,12330,258
20240516,122500,249743420,12330,12320,12330,12320,85
20240516,122400,248695940,12320,12310,12320,12310,34
20240516,122300,248277340,12300,12300,12300,12300,13
20240516,122200,248117440,12310,12280,12310,12280,1007
20240516,122100,235732960,12260,12280,12280,12260,117
20240516,122000,234296540,12280,12280,12280,12280,0
20240516,121900,234296540,12280,12280,12280,12280,0
20240516,121800,234296540,12280,12270,12280,12270,208
20240516,121700,231742590,12270,12270,12270,12260,133
20240516,121600,230110730,12300,12270,12300,12270,1349
20240516,121500,213519610,12270,12280,12280,12270,85
20240516,121400,212475860,12280,12260,12280,12260,464
20240516,121300,206786050,12250,12250,12250,12250,47
20240516,121200,206210300,12250,12240,12250,12240,783
20240516,121100,196619680,12230,12240,12240,12230,6
20240516,121000,196546260,12240,12240,12240,12240,85
20240516,120900,195505860,12230,12230,12230,12230,1
20240516,120800,195493630,12210,12210,12210,12210,0
20240516,120700,195493630,12210,12210,12210,12210,0
20240516,120600,195493630,12210,12200,12210,12200,365
20240516,120500,191037560,12190,12190,12190,12190,3
20240516,120400,191000990,12190,12190,12190,12190,0
20240516,120300,191000990,12190,12160,12190,12160,791
20240516,120200,181370100,12170,12170,12170,12170,0
20240516,120100,181370100,12170,12170,12170,12170,18
20240516,120000,181151040,12170,12170,12170,12170,41
20240516,115900,180652070,12170,12170,12170,12170,33
20240516,115800,180250460,12170,12170,12170,12170,38
20240516,115700,179788000,12170,12170,12170,12170,164
20240516,115600,177792120,12180,12180,12180,12180,1
20240516,115500,177779940,12180,12170,12180,12170,7
20240516,115400,177694690,12170,12170,12170,12170,0
20240516,115300,177694690,12170,12170,12170,12170,50
20240516,115200,177086190,12170,12170,12170,12170,0
20240516,115100,177086190,12170,12170,12170,12170,1
20240516,115000,177074020,12180,12180,12180,12180,0
20240516,114900,177074020,12180,12180,12180,12180,1
20240516,114800,177061840,12180,12180,12180,12180,6
20240516,114700,176988760,12180,12180,12180,12180,0
20240516,114600,176988760,12180,12180,12180,12180,0
20240516,114500,176988760,12180,12180,12180,12180,32
20240516,114400,176599000,12180,12180,12180,12180,5
20240516,114300,176538100,12180,12170,12180,12170,17
20240516,114200,176331200,12170,12170,12170,12170,74
20240516,114100,175430620,12180,12180,12180,12180,3
20240516,114000,175394080,12180,12180,12180,12180,0
20240516,113900,175394080,12180,12180,12180,12180,0
20240516,113800,175394080,12180,12180,12180,12180,0
20240516,113700,175394080,12180,12180,12180,12180,0
20240516,113600,175394080,12180,12180,12180,12180,0
20240516,113500,175394080,12180,12180,12180,12180,0
20240516,113400,175394080,12180,12180,12180,12180,0
20240516,113300,175394080,12180,12180,12180,12180,1
20240516,113200,175381900,12180,12190,12190,12180,62
20240516,113100,174626650,12190,12190,12190,12190,0
20240516,113000,174626650,12190,12190,12190,12190,24
20240516,112900,174334090,12190,12190,12190,12190,1
20240516,112800,174321900,12190,12190,12190,12190,9
20240516,112700,174212190,12190,12190,12190,12190,4
20240516,112600,174163430,12190,12190,12190,12190,0
20240516,112500,174163430,12190,12190,12190,12190,0
20240516,112400,174163430,12190,12190,12190,12190,6
20240516,112300,174090290,12190,12190,12190,12190,1
20240516,112200,174078100,12190,12190,12190,12190,0
20240516,112100,174078100,12190,12190,12190,12190,0
20240516,112000,174078100,12190,12190,12190,12190,10
20240516,111900,173956200,12190,12190,12190,12190,6
20240516,111800,173883060,12170,12170,12170,12170,0
20240516,111700,173883060,12170,12180,12180,12170,102
20240516,111600,172641010,12190,12190,12190,12190,1
20240516,111500,172628820,12190,12190,12190,12190,0
20240516,111400,172628820,12190,12190,12190,12190,0
20240516,111300,172628820,12190,12190,12190,12190,6
20240516,111200,172555680,12190,12190,12190,12190,1
20240516,111100,172543490,12190,12190,12190,12190,0
20240516,111000,172543490,12190,12190,12190,12190,0
20240516,110900,172543490,12190,12190,12190,12190,33
20240516,110800,172141220,12200,12200,12200,12200,6
20240516,110700,172068020,12190,12190,12190,12190,17
20240516,110600,171860790,12190,12190,12190,12190,4
20240516,110500,171812030,12180,12170,12180,12170,1184
20240516,110400,157402460,12170,12170,12170,12170,0
20240516,110300,157402460,12170,12170,12170,12170,0
20240516,110200,157402460,12170,12170,12170,12170,5
20240516,110100,157341610,12170,12170,12170,12170,3
20240516,110000,157305100,12170,12170,12170,12170,0
20240516,105900,157305100,12170,12170,12170,12170,25
20240516,105800,157000850,12150,12150,12150,12150,0
20240516,105700,157000850,12150,12150,12150,12150,0
20240516,105600,157000850,12150,12150,12150,12150,0
20240516,105500,157000850,12150,12150,12150,12150,1
20240516,105400,156988700,12170,12170,12170,12170,0
20240516,105300,156988700,12170,12170,12170,12170,0
20240516,105200,156988700,12170,12170,12170,12170,0
20240516,105100,156988700,12170,12170,12170,12170,0
20240516,105000,156988700,12170,12140,12170,12140,82
20240516,104900,155993160,12140,12140,12140,12140,100
20240516,104800,154779160,12140,12150,12150,12140,200
20240516,104700,152349380,12160,12160,12160,12160,177
20240516,104600,150197060,12160,12190,12190,12160,300
20240516,104500,146546070,12200,12200,12200,12200,1
20240516,104400,146533870,12200,12200,12200,12200,1
20240516,104300,146521670,12190,12190,12190,12190,0
20240516,104200,146521670,12190,12190,12190,12190,49
20240516,104100,145924360,12190,12190,12190,12190,11
20240516,104000,145790270,12200,12200,12200,12200,6
20240516,103900,145717070,12190,12190,12190,12190,0
20240516,103800,145717070,12190,12200,12200,12190,30
20240516,103700,145351080,12210,12210,12210,12210,6
20240516,103600,145277820,12210,12210,12210,12210,1
20240516,103500,145265610,12210,12210,12210,12210,6
20240516,103400,145192350,12200,12210,12210,12200,44
20240516,103300,144655140,12210,12200,12210,12200,82
20240516,103200,143653930,12190,12190,12190,12190,0
20240516,103100,143653930,12190,12190,12190,12190,0
20240516,103000,143653930,12190,12190,12190,12190,60
20240516,102900,142922530,12190,12190,12190,12190,0
20240516,102800,142922530,12190,12190,12190,12190,0
20240516,102700,142922530,12190,12210,12210,12190,2
20240516,102600,142898130,12190,12190,12190,12190,0
20240516,102500,142898130,12190,12190,12190,12190,126
20240516,102400,141362190,12190,12190,12190,12190,41
20240516,102300,140862400,12190,12190,12190,12190,10
20240516,102200,140740500,12190,12190,12190,12190,1
20240516,102100,140728310,12170,12170,12170,12170,229
20240516,102000,137941380,12130,12130,12130,12130,0
20240516,101900,137941380,12130,12170,12170,12130,15
20240516,101800,137759350,12130,12170,12170,12130,1498
20240516,101700,119572080,12160,12170,12170,12160,69
20240516,101600,118732890,12170,12170,12170,12170,353
20240516,101500,114436880,12170,12190,12190,12170,620
20240516,101400,106880680,12190,12190,12190,12190,0
20240516,101300,106880680,12190,12190,12190,12190,493
20240516,101200,100871010,12190,12190,12190,12180,140
20240516,101100,99165740,12190,12190,12190,12190,0
20240516,101000,99165740,12190,12190,12190,12190,1
20240516,100900,99153550,12190,12190,12190,12190,7
20240516,100800,99068220,12180,12180,12180,12180,78
20240516,100700,98118180,12190,12190,12190,12190,6
20240516,100600,98045040,12190,12190,12190,12190,0
20240516,100500,98045040,12190,12190,12190,12190,158
20240516,100400,96119020,12190,12190,12190,12190,4
20240516,100300,96070260,12210,12210,12210,12210,7
20240516,100200,95984790,12200,12200,12200,12200,1
20240516,100100,95972590,12210,12210,12210,12210,0
20240516,100000,95972590,12210,12190,12210,12190,572
20240516,095900,88999890,12190,12190,12190,12190,8
20240516,095800,88902370,12190,12190,12190,12190,0
20240516,095700,88902370,12190,12190,12190,12190,8
20240516,095600,88804850,12190,12190,12190,12190,6
20240516,095500,88731710,12180,12180,12180,12180,206
20240516,095400,86222630,12190,12190,12190,12190,7
20240516,095300,86137300,12190,12190,12190,12190,0
20240516,095200,86137300,12190,12190,12190,12190,7
20240516,095100,86051970,12190,12190,12190,12190,1
20240516,095000,86039780,12180,12180,12180,12180,0
20240516,094900,86039780,12180,12210,12210,12180,606
20240516,094800,78653000,12210,12210,12210,12210,5
20240516,094700,78591950,12210,12210,12210,12210,6
20240516,094600,78518690,12210,12210,12210,12210,1
20240516,094500,78506480,12210,12210,12210,12210,2
20240516,094400,78482060,12210,12210,12210,12210,6
20240516,094300,78408800,12210,12210,12210,12210,17
20240516,094200,78201230,12200,12200,12200,12200,333
20240516,094100,74138630,12210,12210,12210,12200,8
20240516,094000,74040960,12210,12210,12210,12210,3
20240516,093900,74004330,12210,12210,12210,12210,0
20240516,093800,74004330,12210,12210,12210,12210,6
20240516,093700,73931070,12210,12210,12210,12210,0
20240516,093600,73931070,12210,12210,12210,12210,0
20240516,093500,73931070,12210,12230,12230,12210,1023
20240516,093400,61431600,12250,12240,12250,12240,2
20240516,093300,61407110,12250,12250,12250,12250,0
20240516,093200,61407110,12250,12250,12250,12250,494
20240516,093100,55355610,12240,12220,12240,12220,428
20240516,093000,50120970,12220,12220,12220,12220,0
20240516,092900,50120970,12220,12240,12240,12220,6
20240516,092800,50047550,12210,12230,12230,12210,1102
20240516,092700,36582330,12240,12240,12240,12240,0
20240516,092600,36582330,12240,12240,12240,12240,0
20240516,092500,36582330,12240,12240,12240,12240,0
20240516,092400,36582330,12240,12240,12240,12240,116
20240516,092300,35162490,12240,12240,12240,12240,100
20240516,092200,33938490,12220,12240,12240,12210,895
20240516,092100,23002180,12240,12240,12240,12240,0
20240516,092000,23002180,12240,12240,12240,12240,448
20240516,091900,17518660,12240,12240,12240,12240,0
20240516,091800,17518660,12240,12240,12240,12240,0
20240516,091700,17518660,12240,12240,12240,12240,20
20240516,091600,17273860,12240,12240,12240,12240,15
20240516,091500,17090260,12220,12220,12220,12220,0
20240516,091400,17090260,12220,12230,12230,12220,140
20240516,091300,15378670,12230,12230,12230,12230,0
20240516,091200,15378670,12230,12230,12230,12230,50
20240516,091100,14767170,12250,12250,12250,12250,1
20240516,091000,14754920,12250,12250,12250,12250,1
20240516,090900,14742670,12210,12210,12210,12210,153
20240516,090800,12874540,12250,12250,12250,12250,0
20240516,090700,12874540,12250,12250,12250,12250,81
20240516,090600,11882290,12220,12220,12220,12220,0
20240516,090500,11882290,12220,12220,12220,12220,370
20240516,090400,7360890,12220,12210,12220,12210,85
20240516,090300,6323030,12220,12220,12220,12220,0
20240516,090200,6323030,12220,12220,12220,12220,57
20240516,090100,5626490,12240,12240,12240,12240,0
20240516,090000,5626490,12240,12200,12270,12200,461