KissMeData/038390/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192000,263523350,16260,16260,16260,16260,194
20240517,191900,263523350,16260,16260,16260,16260,0
20240517,191800,263523350,16260,16260,16260,16260,0
20240517,191700,263523350,16260,16260,16260,16260,0
20240517,191600,263523350,16260,16260,16260,16260,0
20240517,191500,263523350,16260,16260,16260,16260,0
20240517,191400,263523350,16260,16260,16260,16260,0
20240517,191300,263523350,16260,16260,16260,16260,0
20240517,191200,263523350,16260,16260,16260,16260,0
20240517,191100,263523350,16260,16260,16260,16260,0
20240517,191000,263523350,16260,16260,16260,16260,0
20240517,190900,263523350,16260,16260,16260,16260,0
20240517,190800,263523350,16260,16260,16260,16260,0
20240517,190700,263523350,16260,16260,16260,16260,0
20240517,190600,263523350,16260,16260,16260,16260,0
20240517,190500,263523350,16260,16260,16260,16260,0
20240517,190400,263523350,16260,16260,16260,16260,0
20240517,190300,263523350,16260,16260,16260,16260,0
20240517,190200,263523350,16260,16260,16260,16260,0
20240517,190100,263523350,16260,16260,16260,16260,0
20240517,190000,263523350,16260,16260,16260,16260,0
20240517,185900,263523350,16260,16260,16260,16260,0
20240517,185800,263523350,16260,16260,16260,16260,0
20240517,185700,263523350,16260,16260,16260,16260,0
20240517,185600,263523350,16260,16260,16260,16260,0
20240517,185500,263523350,16260,16260,16260,16260,0
20240517,185400,263523350,16260,16260,16260,16260,0
20240517,185300,263523350,16260,16260,16260,16260,0
20240517,185200,263523350,16260,16260,16260,16260,0
20240517,185100,263523350,16260,16260,16260,16260,0
20240517,185000,263523350,16260,16260,16260,16260,194
20240517,184900,263523350,16260,16260,16260,16260,0
20240517,184800,263523350,16260,16260,16260,16260,0
20240517,184700,263523350,16260,16260,16260,16260,0
20240517,184600,263523350,16260,16260,16260,16260,0
20240517,184500,263523350,16260,16260,16260,16260,0
20240517,184400,263523350,16260,16260,16260,16260,0
20240517,184300,263523350,16260,16260,16260,16260,0
20240517,184200,263523350,16260,16260,16260,16260,0
20240517,184100,263523350,16260,16260,16260,16260,0
20240517,184000,263523350,16260,16260,16260,16260,0
20240517,183900,263523350,16260,16260,16260,16260,0
20240517,183800,263523350,16260,16260,16260,16260,0
20240517,183700,263523350,16260,16260,16260,16260,0
20240517,183600,263523350,16260,16260,16260,16260,0
20240517,183500,263523350,16260,16260,16260,16260,0
20240517,183400,263523350,16260,16260,16260,16260,0
20240517,183300,263523350,16260,16260,16260,16260,0
20240517,183200,263523350,16260,16260,16260,16260,0
20240517,183100,263523350,16260,16260,16260,16260,0
20240517,183000,263523350,16260,16260,16260,16260,0
20240517,182900,263523350,16260,16260,16260,16260,0
20240517,182800,263523350,16260,16260,16260,16260,0
20240517,182700,263523350,16260,16260,16260,16260,0
20240517,182600,263523350,16260,16260,16260,16260,0
20240517,182500,263523350,16260,16260,16260,16260,0
20240517,182400,263523350,16260,16260,16260,16260,0
20240517,182300,263523350,16260,16260,16260,16260,0
20240517,182200,263523350,16260,16260,16260,16260,0
20240517,182100,263523350,16260,16260,16260,16260,0
20240517,182000,263523350,16260,16260,16260,16260,194
20240517,181900,263523350,16260,16260,16260,16260,0
20240517,181800,263523350,16260,16260,16260,16260,0
20240517,181700,263523350,16260,16260,16260,16260,0
20240517,181600,263523350,16260,16260,16260,16260,0
20240517,181500,263523350,16260,16260,16260,16260,0
20240517,181400,263523350,16260,16260,16260,16260,0
20240517,181300,263523350,16260,16260,16260,16260,0
20240517,181200,263523350,16260,16260,16260,16260,0
20240517,181100,263523350,16260,16260,16260,16260,0
20240517,181000,263523350,16260,16260,16260,16260,0
20240517,180900,263523350,16260,16260,16260,16260,0
20240517,180800,263523350,16260,16260,16260,16260,0
20240517,180700,263523350,16260,16260,16260,16260,0
20240517,180600,263523350,16260,16260,16260,16260,0
20240517,180500,263523350,16260,16260,16260,16260,0
20240517,180400,263523350,16260,16260,16260,16260,0
20240517,180300,263523350,16260,16260,16260,16260,0
20240517,180200,263523350,16260,16260,16260,16260,0
20240517,180100,263523350,16260,16260,16260,16260,0
20240517,180000,263523350,16260,16260,16260,16260,0
20240517,175900,263523350,16260,16260,16260,16260,0
20240517,175800,263523350,16260,16260,16260,16260,0
20240517,175700,263523350,16260,16260,16260,16260,0
20240517,175600,263523350,16260,16260,16260,16260,0
20240517,175500,263523350,16260,16260,16260,16260,0
20240517,175400,263523350,16260,16260,16260,16260,0
20240517,175300,263523350,16260,16260,16260,16260,0
20240517,175200,263523350,16260,16260,16260,16260,0
20240517,175100,263523350,16260,16260,16260,16260,0
20240517,175000,263523350,16260,16260,16260,16260,194
20240517,174900,263523350,16260,16260,16260,16260,0
20240517,174800,263523350,16260,16260,16260,16260,0
20240517,174700,263523350,16260,16260,16260,16260,0
20240517,174600,263523350,16260,16260,16260,16260,0
20240517,174500,263523350,16260,16260,16260,16260,0
20240517,174400,263523350,16260,16260,16260,16260,0
20240517,174300,263523350,16260,16260,16260,16260,0
20240517,174200,263523350,16260,16260,16260,16260,0
20240517,174100,263523350,16260,16260,16260,16260,0
20240517,174000,263523350,16260,16260,16260,16260,0
20240517,173900,263523350,16260,16260,16260,16260,0
20240517,173800,263523350,16260,16260,16260,16260,0
20240517,173700,263523350,16260,16260,16260,16260,0
20240517,173600,263523350,16260,16260,16260,16260,0
20240517,173500,263523350,16260,16260,16260,16260,0
20240517,173400,263523350,16260,16260,16260,16260,0
20240517,173300,263523350,16260,16260,16260,16260,0
20240517,173200,263523350,16260,16260,16260,16260,0
20240517,173100,263523350,16260,16260,16260,16260,0
20240517,173000,263523350,16260,16260,16260,16260,0
20240517,172900,263523350,16260,16260,16260,16260,0
20240517,172800,263523350,16260,16260,16260,16260,0
20240517,172700,263523350,16260,16260,16260,16260,0
20240517,172600,263523350,16260,16260,16260,16260,0
20240517,172500,263523350,16260,16260,16260,16260,0
20240517,172400,263523350,16260,16260,16260,16260,0
20240517,172300,263523350,16260,16260,16260,16260,0
20240517,172200,263523350,16260,16260,16260,16260,0
20240517,172100,263523350,16260,16260,16260,16260,0
20240517,172000,263523350,16260,16260,16260,16260,194
20240517,171900,263523350,16260,16260,16260,16260,0
20240517,171800,263523350,16260,16260,16260,16260,0
20240517,171700,263523350,16260,16260,16260,16260,0
20240517,171600,263523350,16260,16260,16260,16260,0
20240517,171500,263523350,16260,16260,16260,16260,0
20240517,171400,263523350,16260,16260,16260,16260,0
20240517,171300,263523350,16260,16260,16260,16260,0
20240517,171200,263523350,16260,16260,16260,16260,0
20240517,171100,263523350,16260,16260,16260,16260,0
20240517,171000,263523350,16260,16260,16260,16260,0
20240517,170900,263523350,16260,16260,16260,16260,0
20240517,170800,263523350,16260,16260,16260,16260,0
20240517,170700,263523350,16260,16260,16260,16260,0
20240517,170600,263523350,16260,16260,16260,16260,0
20240517,170500,263523350,16260,16260,16260,16260,0
20240517,170400,263523350,16260,16260,16260,16260,0
20240517,170300,263523350,16260,16260,16260,16260,0
20240517,170200,263523350,16260,16260,16260,16260,0
20240517,170100,263523350,16260,16260,16260,16260,0
20240517,170000,263523350,16260,16260,16260,16260,0
20240517,165900,263523350,16260,16260,16260,16260,0
20240517,165800,263523350,16260,16260,16260,16260,0
20240517,165700,263523350,16260,16260,16260,16260,0
20240517,165600,263523350,16260,16260,16260,16260,0
20240517,165500,263523350,16260,16260,16260,16260,0
20240517,165400,263523350,16260,16260,16260,16260,0
20240517,165300,263523350,16260,16260,16260,16260,0
20240517,165200,263523350,16260,16260,16260,16260,0
20240517,165100,263523350,16260,16260,16260,16260,0
20240517,165000,263523350,16260,16260,16260,16260,194
20240517,164900,263523350,16260,16260,16260,16260,0
20240517,164800,263523350,16260,16260,16260,16260,0
20240517,164700,263523350,16260,16260,16260,16260,0
20240517,164600,263523350,16260,16260,16260,16260,0
20240517,164500,263523350,16260,16260,16260,16260,0
20240517,164400,263523350,16260,16260,16260,16260,0
20240517,164300,263523350,16260,16260,16260,16260,0
20240517,164200,263523350,16260,16260,16260,16260,0
20240517,164100,263523350,16260,16260,16260,16260,0
20240517,164000,263523350,16260,16260,16260,16260,0
20240517,163900,263523350,16260,16260,16260,16260,0
20240517,163800,263523350,16260,16260,16260,16260,0
20240517,163700,263523350,16260,16260,16260,16260,0
20240517,163600,263523350,16260,16260,16260,16260,0
20240517,163500,263523350,16260,16260,16260,16260,0
20240517,163400,263523350,16260,16260,16260,16260,0
20240517,163300,263523350,16260,16260,16260,16260,0
20240517,163200,263523350,16260,16260,16260,16260,0
20240517,163100,263523350,16260,16260,16260,16260,0
20240517,163000,263523350,16260,16260,16260,16260,0
20240517,162900,263523350,16260,16260,16260,16260,0
20240517,162800,263523350,16260,16260,16260,16260,0
20240517,162700,263523350,16260,16260,16260,16260,0
20240517,162600,263523350,16260,16260,16260,16260,0
20240517,162500,263523350,16260,16260,16260,16260,0
20240517,162400,263523350,16260,16260,16260,16260,0
20240517,162300,263523350,16260,16260,16260,16260,0
20240517,162200,263523350,16260,16260,16260,16260,0
20240517,162100,263523350,16260,16260,16260,16260,0
20240517,162000,263523350,16260,16260,16260,16260,194
20240517,161900,263523350,16260,16260,16260,16260,0
20240517,161800,263523350,16260,16260,16260,16260,0
20240517,161700,263523350,16260,16260,16260,16260,0
20240517,161600,263523350,16260,16260,16260,16260,0
20240517,161500,263523350,16260,16260,16260,16260,0
20240517,161400,263523350,16260,16260,16260,16260,0
20240517,161300,263523350,16260,16260,16260,16260,0
20240517,161200,263523350,16260,16260,16260,16260,0
20240517,161100,263523350,16260,16260,16260,16260,0
20240517,161000,263523350,16260,16260,16260,16260,0
20240517,160900,263523350,16260,16260,16260,16260,0
20240517,160800,263523350,16260,16260,16260,16260,0
20240517,160700,263523350,16260,16260,16260,16260,0
20240517,160600,263523350,16260,16260,16260,16260,0
20240517,160500,263523350,16260,16260,16260,16260,0
20240517,160400,263523350,16260,16260,16260,16260,0
20240517,160300,263523350,16260,16260,16260,16260,0
20240517,160200,263523350,16260,16260,16260,16260,0
20240517,160100,263523350,16260,16260,16260,16260,0
20240517,160000,263523350,16260,16260,16260,16260,0
20240517,155900,263523350,16260,16260,16260,16260,0
20240517,155800,263523350,16260,16260,16260,16260,0
20240517,155700,263523350,16260,16260,16260,16260,0
20240517,155600,263523350,16260,16260,16260,16260,0
20240517,155500,263523350,16260,16260,16260,16260,0
20240517,155400,263523350,16260,16260,16260,16260,0
20240517,155300,263523350,16260,16260,16260,16260,0
20240517,155200,263523350,16260,16260,16260,16260,0
20240517,155100,263523350,16260,16260,16260,16260,0
20240517,155000,263523350,16260,16260,16260,16260,194
20240517,154900,263523350,16260,16260,16260,16260,0
20240517,154800,263523350,16260,16260,16260,16260,0
20240517,154700,263523350,16260,16260,16260,16260,0
20240517,154600,263523350,16260,16260,16260,16260,0
20240517,154500,263523350,16260,16260,16260,16260,0
20240517,154400,263523350,16260,16260,16260,16260,0
20240517,154300,263523350,16260,16260,16260,16260,0
20240517,154200,263523350,16260,16260,16260,16260,0
20240517,154100,263523350,16260,16260,16260,16260,0
20240517,154000,263523350,16260,16260,16260,16260,0
20240517,153900,263523350,16260,16260,16260,16260,0
20240517,153800,263523350,16260,16260,16260,16260,0
20240517,153700,263523350,16260,16260,16260,16260,0
20240517,153600,263523350,16260,16260,16260,16260,0
20240517,153500,263523350,16260,16260,16260,16260,0
20240517,153400,263523350,16260,16260,16260,16260,0
20240517,153300,263523350,16260,16260,16260,16260,0
20240517,153200,263523350,16260,16260,16260,16260,0
20240517,153100,263523350,16260,16260,16260,16260,0
20240517,153000,263523350,16260,16260,16260,16260,194
20240517,152900,260368910,16200,16200,16200,16200,0
20240517,152800,260368910,16200,16200,16200,16200,0
20240517,152700,260368910,16200,16200,16200,16200,0
20240517,152600,260368910,16200,16200,16200,16200,0
20240517,152500,260368910,16200,16200,16200,16200,0
20240517,152400,260368910,16200,16200,16200,16200,0
20240517,152300,260368910,16200,16200,16200,16200,0
20240517,152200,260368910,16200,16200,16200,16200,0
20240517,152100,260368910,16200,16200,16200,16200,0
20240517,152000,260368910,16200,16200,16200,16200,0
20240517,151900,260368910,16200,16200,16200,16200,0
20240517,151800,260368910,16200,16200,16200,16200,0
20240517,151700,260368910,16200,16200,16200,16200,0
20240517,151600,260368910,16200,16200,16200,16200,0
20240517,151500,260368910,16200,16200,16200,16200,67
20240517,151400,259283510,16200,16200,16200,16200,0
20240517,151300,259283510,16200,16200,16200,16200,1
20240517,151200,259267310,16210,16240,16240,16210,354
20240517,151100,253524050,16260,16260,16260,16260,0
20240517,151000,253524050,16260,16260,16260,16260,0
20240517,150900,253524050,16260,16260,16260,16260,64
20240517,150800,252483410,16260,16260,16260,16260,0
20240517,150700,252483410,16260,16260,16260,16260,0
20240517,150600,252483410,16260,16260,16260,16260,0
20240517,150500,252483410,16260,16260,16260,16260,0
20240517,150400,252483410,16260,16250,16260,16250,176
20240517,150300,249623360,16260,16260,16260,16260,11
20240517,150200,249444500,16260,16260,16260,16260,0
20240517,150100,249444500,16260,16260,16260,16260,40
20240517,150000,248794100,16260,16240,16260,16240,104
20240517,145900,247104010,16250,16250,16250,16250,0
20240517,145800,247104010,16250,16250,16250,16250,3
20240517,145700,247055260,16250,16250,16250,16250,1
20240517,145600,247039010,16250,16250,16250,16250,0
20240517,145500,247039010,16250,16250,16250,16250,0
20240517,145400,247039010,16250,16250,16260,16250,28
20240517,145300,246583990,16250,16250,16250,16250,50
20240517,145200,245771490,16260,16260,16260,16260,10
20240517,145100,245608890,16260,16260,16260,16260,0
20240517,145000,245608890,16260,16260,16260,16260,32
20240517,144900,245088570,16260,16260,16260,16260,459
20240517,144800,237625230,16260,16260,16260,16260,6
20240517,144700,237527670,16260,16260,16260,16260,20
20240517,144600,237202470,16260,16260,16260,16260,0
20240517,144500,237202470,16260,16260,16260,16260,0
20240517,144400,237202470,16260,16260,16260,16260,57
20240517,144300,236275650,16250,16250,16250,16250,0
20240517,144200,236275650,16250,16250,16250,16250,0
20240517,144100,236275650,16250,16250,16250,16250,155
20240517,144000,233756900,16260,16250,16260,16250,60
20240517,143900,232781400,16260,16260,16260,16260,0
20240517,143800,232781400,16260,16260,16260,16260,19
20240517,143700,232472460,16250,16260,16260,16250,103
20240517,143600,230797710,16250,16250,16250,16250,1
20240517,143500,230781460,16260,16250,16260,16250,41
20240517,143400,230115200,16250,16250,16250,16250,45
20240517,143300,229383950,16260,16260,16260,16260,1
20240517,143200,229367690,16260,16260,16260,16260,16
20240517,143100,229107530,16260,16250,16260,16250,130
20240517,143000,226995000,16240,16240,16240,16240,0
20240517,142900,226995000,16240,16240,16240,16240,60
20240517,142800,226020600,16240,16240,16240,16240,0
20240517,142700,226020600,16240,16240,16240,16240,0
20240517,142600,226020600,16240,16240,16240,16240,0
20240517,142500,226020600,16240,16240,16240,16240,0
20240517,142400,226020600,16240,16240,16240,16240,2
20240517,142300,225988120,16240,16240,16240,16240,95
20240517,142200,224445320,16240,16240,16240,16240,102
20240517,142100,222788840,16240,16250,16250,16240,122
20240517,142000,220806720,16250,16240,16250,16240,506
20240517,141900,212585220,16240,16250,16250,16240,8
20240517,141800,212455250,16240,16240,16240,16240,97
20240517,141700,210879970,16220,16220,16220,16220,0
20240517,141600,210879970,16220,16220,16220,16220,37
20240517,141500,210279830,16220,16220,16220,16220,0
20240517,141400,210279830,16220,16220,16220,16220,0
20240517,141300,210279830,16220,16230,16230,16220,338
20240517,141200,204796470,16220,16220,16220,16220,0
20240517,141100,204796470,16220,16220,16220,16220,0
20240517,141000,204796470,16220,16220,16220,16220,0
20240517,140900,204796470,16220,16220,16220,16220,0
20240517,140800,204796470,16220,16220,16220,16220,0
20240517,140700,204796470,16220,16220,16220,16220,70
20240517,140600,203661070,16240,16240,16240,16240,11
20240517,140500,203482430,16240,16240,16240,16240,0
20240517,140400,203482430,16240,16240,16240,16240,0
20240517,140300,203482430,16240,16240,16240,16240,10
20240517,140200,203320030,16220,16220,16220,16220,0
20240517,140100,203320030,16220,16220,16220,16220,41
20240517,140000,202655010,16220,16220,16220,16220,0
20240517,135900,202655010,16220,16220,16220,16220,0
20240517,135800,202655010,16220,16220,16220,16220,274
20240517,135700,198210730,16250,16250,16250,16250,54
20240517,135600,197333230,16260,16260,16260,16260,0
20240517,135500,197333230,16260,16260,16260,16260,90
20240517,135400,195869830,16260,16260,16260,16260,0
20240517,135300,195869830,16260,16260,16260,16260,5
20240517,135200,195788530,16260,16250,16260,16250,119
20240517,135100,193853820,16250,16250,16250,16250,572
20240517,135000,184558820,16240,16240,16240,16240,2
20240517,134900,184526340,16240,16230,16240,16230,209
20240517,134800,181133270,16220,16220,16220,16220,78
20240517,134700,179868110,16210,16210,16210,16210,179
20240517,134600,176966520,16210,16210,16210,16210,20
20240517,134500,176642320,16210,16210,16210,16210,0
20240517,134400,176642320,16210,16210,16210,16210,0
20240517,134300,176642320,16210,16210,16210,16210,29
20240517,134200,176172230,16220,16220,16220,16220,0
20240517,134100,176172230,16220,16220,16220,16220,0
20240517,134000,176172230,16220,16220,16220,16220,0
20240517,133900,176172230,16220,16220,16220,16220,9
20240517,133800,176026250,16220,16220,16220,16220,0
20240517,133700,176026250,16220,16220,16220,16220,20
20240517,133600,175701850,16220,16220,16220,16220,20
20240517,133500,175377450,16220,16220,16220,16220,0
20240517,133400,175377450,16220,16220,16220,16220,0
20240517,133300,175377450,16220,16220,16220,16220,0
20240517,133200,175377450,16220,16220,16220,16220,0
20240517,133100,175377450,16220,16220,16220,16220,0
20240517,133000,175377450,16220,16220,16220,16220,0
20240517,132900,175377450,16220,16220,16220,16220,11
20240517,132800,175199030,16220,16220,16220,16220,0
20240517,132700,175199030,16220,16220,16220,16220,0
20240517,132600,175199030,16220,16220,16220,16220,0
20240517,132500,175199030,16220,16220,16220,16220,50
20240517,132400,174388030,16220,16220,16220,16220,0
20240517,132300,174388030,16220,16220,16220,16220,0
20240517,132200,174388030,16220,16220,16220,16220,0
20240517,132100,174388030,16220,16220,16220,16220,0
20240517,132000,174388030,16220,16220,16220,16220,347
20240517,131900,168759690,16220,16220,16220,16220,5
20240517,131800,168678590,16210,16210,16210,16210,0
20240517,131700,168678590,16210,16210,16210,16210,31
20240517,131600,168176080,16220,16220,16220,16220,15
20240517,131500,167932780,16230,16230,16230,16230,11
20240517,131400,167754250,16230,16230,16230,16230,44
20240517,131300,167040130,16230,16220,16230,16220,11
20240517,131200,166861610,16230,16230,16230,16230,11
20240517,131100,166683080,16230,16230,16230,16230,0
20240517,131000,166683080,16230,16220,16230,16220,67
20240517,130900,165596230,16220,16220,16220,16220,0
20240517,130800,165596230,16220,16230,16230,16220,90
20240517,130700,164136330,16220,16220,16220,16220,0
20240517,130600,164136330,16220,16220,16220,16220,20
20240517,130500,163811930,16220,16220,16220,16220,0
20240517,130400,163811930,16220,16220,16220,16220,0
20240517,130300,163811930,16220,16210,16220,16210,69
20240517,130200,162693240,16210,16210,16210,16210,0
20240517,130100,162693240,16210,16210,16210,16210,12
20240517,130000,162498720,16210,16210,16210,16210,0
20240517,125900,162498720,16210,16210,16210,16210,0
20240517,125800,162498720,16210,16210,16210,16210,0
20240517,125700,162498720,16210,16210,16210,16210,10
20240517,125600,162336620,16210,16210,16210,16210,12
20240517,125500,162142100,16210,16210,16210,16210,0
20240517,125400,162142100,16210,16210,16210,16210,19
20240517,125300,161834110,16210,16210,16210,16210,0
20240517,125200,161834110,16210,16210,16210,16210,0
20240517,125100,161834110,16210,16210,16210,16210,0
20240517,125000,161834110,16210,16220,16220,16210,330
20240517,124900,156481520,16230,16230,16230,16230,100
20240517,124800,154858520,16220,16220,16220,16220,0
20240517,124700,154858520,16220,16220,16220,16220,23
20240517,124600,154485460,16220,16220,16220,16220,0
20240517,124500,154485460,16220,16220,16220,16220,2
20240517,124400,154453020,16220,16220,16220,16220,0
20240517,124300,154453020,16220,16220,16220,16220,0
20240517,124200,154453020,16220,16220,16220,16220,36
20240517,124100,153869100,16220,16220,16220,16220,0
20240517,124000,153869100,16220,16220,16220,16220,0
20240517,123900,153869100,16220,16220,16220,16220,0
20240517,123800,153869100,16220,16220,16220,16220,123
20240517,123700,151874040,16220,16220,16220,16220,0
20240517,123600,151874040,16220,16220,16220,16220,0
20240517,123500,151874040,16220,16220,16220,16220,1
20240517,123400,151857820,16220,16220,16220,16220,0
20240517,123300,151857820,16220,16220,16220,16220,12
20240517,123200,151663180,16220,16210,16220,16210,166
20240517,123100,148970890,16170,16200,16200,16170,45
20240517,123000,148242430,16210,16210,16210,16210,78
20240517,122900,146978050,16220,16220,16220,16220,0
20240517,122800,146978050,16220,16220,16220,16220,200
20240517,122700,143734050,16210,16210,16210,16210,0
20240517,122600,143734050,16210,16210,16210,16210,1
20240517,122500,143717840,16220,16210,16220,16210,367
20240517,122400,137767170,16210,16210,16210,16210,203
20240517,122300,134476540,16210,16210,16210,16210,0
20240517,122200,134476540,16210,16210,16210,16210,0
20240517,122100,134476540,16210,16210,16210,16210,0
20240517,122000,134476540,16210,16210,16210,16210,99
20240517,121900,132871750,16210,16210,16210,16210,0
20240517,121800,132871750,16210,16210,16210,16210,0
20240517,121700,132871750,16210,16210,16210,16210,254
20240517,121600,128754410,16210,16210,16210,16210,3
20240517,121500,128705780,16210,16210,16210,16210,132
20240517,121400,126566060,16210,16210,16210,16210,0
20240517,121300,126566060,16210,16210,16210,16210,0
20240517,121200,126566060,16210,16210,16210,16210,0
20240517,121100,126566060,16210,16210,16210,16210,5
20240517,121000,126485010,16210,16210,16210,16210,21
20240517,120900,126144600,16200,16200,16200,16200,0
20240517,120800,126144600,16200,16200,16200,16200,0
20240517,120700,126144600,16200,16200,16200,16200,0
20240517,120600,126144600,16200,16200,16200,16200,0
20240517,120500,126144600,16200,16200,16200,16200,1
20240517,120400,126128400,16200,16200,16200,16200,0
20240517,120300,126128400,16200,16200,16200,16200,0
20240517,120200,126128400,16200,16200,16200,16200,0
20240517,120100,126128400,16200,16200,16200,16200,0
20240517,120000,126128400,16200,16200,16200,16200,0
20240517,115900,126128400,16200,16200,16200,16200,0
20240517,115800,126128400,16200,16200,16200,16200,5
20240517,115700,126047400,16200,16200,16200,16200,1
20240517,115600,126031200,16200,16200,16200,16200,0
20240517,115500,126031200,16200,16200,16200,16200,0
20240517,115400,126031200,16200,16200,16200,16200,77
20240517,115300,124783800,16200,16200,16200,16200,0
20240517,115200,124783800,16200,16200,16200,16200,0
20240517,115100,124783800,16200,16200,16200,16200,0
20240517,115000,124783800,16200,16200,16200,16200,0
20240517,114900,124783800,16200,16170,16200,16170,353
20240517,114800,119069820,16160,16160,16160,16160,0
20240517,114700,119069820,16160,16160,16160,16160,0
20240517,114600,119069820,16160,16160,16160,16160,0
20240517,114500,119069820,16160,16160,16160,16160,53
20240517,114400,118213340,16170,16170,16170,16170,0
20240517,114300,118213340,16170,16170,16170,16170,0
20240517,114200,118213340,16170,16170,16170,16170,0
20240517,114100,118213340,16170,16170,16170,16170,0
20240517,114000,118213340,16170,16170,16170,16170,5
20240517,113900,118132490,16160,16160,16160,16160,0
20240517,113800,118132490,16160,16160,16160,16160,71
20240517,113700,116985130,16160,16160,16160,16160,0
20240517,113600,116985130,16160,16160,16160,16160,1
20240517,113500,116968970,16170,16170,16170,16170,0
20240517,113400,116968970,16170,16170,16170,16170,0
20240517,113300,116968970,16170,16170,16170,16170,0
20240517,113200,116968970,16170,16170,16170,16170,0
20240517,113100,116968970,16170,16170,16170,16170,20
20240517,113000,116645570,16170,16170,16170,16170,0
20240517,112900,116645570,16170,16170,16170,16170,0
20240517,112800,116645570,16170,16170,16170,16170,0
20240517,112700,116645570,16170,16170,16170,16170,1
20240517,112600,116629400,16170,16170,16170,16170,0
20240517,112500,116629400,16170,16170,16170,16170,28
20240517,112400,116176640,16170,16170,16170,16170,0
20240517,112300,116176640,16170,16190,16190,16170,39
20240517,112200,115545490,16200,16200,16200,16200,443
20240517,112100,108368890,16200,16200,16200,16200,0
20240517,112000,108368890,16200,16200,16200,16200,9
20240517,111900,108223090,16200,16200,16200,16200,0
20240517,111800,108223090,16200,16200,16200,16200,0
20240517,111700,108223090,16200,16200,16200,16200,0
20240517,111600,108223090,16200,16200,16200,16200,0
20240517,111500,108223090,16200,16200,16200,16200,0
20240517,111400,108223090,16200,16200,16200,16200,0
20240517,111300,108223090,16200,16200,16200,16200,0
20240517,111200,108223090,16200,16200,16200,16200,0
20240517,111100,108223090,16200,16200,16200,16200,0
20240517,111000,108223090,16200,16200,16200,16200,1
20240517,110900,108206890,16190,16190,16190,16190,0
20240517,110800,108206890,16190,16190,16190,16190,1
20240517,110700,108190700,16190,16200,16200,16190,10
20240517,110600,108028790,16200,16200,16200,16200,40
20240517,110500,107380790,16210,16210,16210,16210,0
20240517,110400,107380790,16210,16210,16210,16210,0
20240517,110300,107380790,16210,16210,16210,16210,0
20240517,110200,107380790,16210,16210,16210,16210,0
20240517,110100,107380790,16210,16210,16210,16210,0
20240517,110000,107380790,16210,16210,16210,16210,0
20240517,105900,107380790,16210,16210,16210,16210,0
20240517,105800,107380790,16210,16210,16210,16210,47
20240517,105700,106618920,16210,16210,16210,16210,0
20240517,105600,106618920,16210,16210,16210,16210,24
20240517,105500,106229880,16200,16200,16200,16200,10
20240517,105400,106067880,16200,16200,16200,16200,230
20240517,105300,102341880,16210,16210,16210,16210,0
20240517,105200,102341880,16210,16210,16210,16210,1
20240517,105100,102325670,16210,16210,16210,16210,12
20240517,105000,102131150,16210,16200,16210,16200,157
20240517,104900,99587630,16200,16200,16200,16200,12
20240517,104800,99393230,16200,16200,16200,16200,12
20240517,104700,99198830,16200,16200,16200,16200,12
20240517,104600,99004430,16170,16200,16200,16170,11
20240517,104500,98826260,16200,16170,16200,16170,14
20240517,104400,98599520,16170,16170,16170,16170,0
20240517,104300,98599520,16170,16170,16170,16170,1
20240517,104200,98583350,16170,16170,16170,16170,0
20240517,104100,98583350,16170,16170,16170,16170,0
20240517,104000,98583350,16170,16170,16170,16170,48
20240517,103900,97807190,16180,16180,16180,16180,6
20240517,103800,97710110,16170,16170,16170,16170,0
20240517,103700,97710110,16170,16170,16170,16170,11
20240517,103600,97532240,16160,16160,16160,16160,0
20240517,103500,97532240,16160,16160,16160,16160,0
20240517,103400,97532240,16160,16160,16160,16160,0
20240517,103300,97532240,16160,16160,16160,16160,0
20240517,103200,97532240,16160,16160,16160,16160,0
20240517,103100,97532240,16160,16160,16160,16160,0
20240517,103000,97532240,16160,16160,16160,16160,6
20240517,102900,97435280,16150,16150,16150,16150,0
20240517,102800,97435280,16150,16150,16150,16150,0
20240517,102700,97435280,16150,16150,16150,16150,0
20240517,102600,97435280,16150,16150,16150,16150,20
20240517,102500,97112280,16150,16150,16150,16150,0
20240517,102400,97112280,16150,16150,16150,16150,1
20240517,102300,97096130,16200,16200,16200,16200,33
20240517,102200,96561530,16200,16210,16210,16200,380
20240517,102100,90402030,16210,16210,16210,16210,0
20240517,102000,90402030,16210,16210,16210,16210,39
20240517,101900,89769840,16200,16200,16200,16200,0
20240517,101800,89769840,16200,16200,16200,16200,0
20240517,101700,89769840,16200,16200,16200,16200,0
20240517,101600,89769840,16200,16200,16200,16200,0
20240517,101500,89769840,16200,16200,16200,16200,0
20240517,101400,89769840,16200,16200,16200,16200,0
20240517,101300,89769840,16200,16200,16200,16200,31
20240517,101200,89267640,16200,16200,16200,16200,1
20240517,101100,89251440,16200,16200,16200,16200,0
20240517,101000,89251440,16200,16200,16200,16200,0
20240517,100900,89251440,16200,16200,16210,16200,204
20240517,100800,85945020,16200,16200,16200,16200,0
20240517,100700,85945020,16200,16200,16200,16200,0
20240517,100600,85945020,16200,16200,16200,16200,114
20240517,100500,84098220,16200,16200,16200,16200,0
20240517,100400,84098220,16200,16200,16200,16200,0
20240517,100300,84098220,16200,16200,16200,16200,0
20240517,100200,84098220,16200,16200,16200,16200,0
20240517,100100,84098220,16200,16200,16200,16200,100
20240517,100000,82478220,16200,16200,16200,16200,3
20240517,095900,82429620,16080,16080,16080,16080,0
20240517,095800,82429620,16080,16200,16200,16080,1003
20240517,095700,66281200,16210,16210,16210,16210,0
20240517,095600,66281200,16210,16210,16210,16210,354
20240517,095500,60542860,16210,16210,16210,16210,2
20240517,095400,60510440,16210,16180,16210,16180,24
20240517,095300,60121730,16180,16180,16180,16180,0
20240517,095200,60121730,16180,16180,16180,16180,1
20240517,095100,60105550,16110,16110,16110,16110,72
20240517,095000,58945630,16110,16100,16110,16100,2
20240517,094900,58913420,16100,16100,16100,16100,337
20240517,094800,53487720,16110,16110,16110,16110,128
20240517,094700,51425640,16120,16150,16150,16120,666
20240517,094600,40689000,16110,16110,16110,16110,0
20240517,094500,40689000,16110,16110,16110,16110,0
20240517,094400,40689000,16110,16110,16110,16110,0
20240517,094300,40689000,16110,16110,16110,16110,0
20240517,094200,40689000,16110,16110,16110,16110,0
20240517,094100,40689000,16110,16110,16110,16110,0
20240517,094000,40689000,16110,16110,16110,16110,0
20240517,093900,40689000,16110,16110,16110,16110,0
20240517,093800,40689000,16110,16110,16110,16110,0
20240517,093700,40689000,16110,16110,16110,16110,0
20240517,093600,40689000,16110,16110,16110,16110,0
20240517,093500,40689000,16110,16110,16110,16110,0
20240517,093400,40689000,16110,16110,16110,16110,37
20240517,093300,40092930,16110,16110,16110,16110,25
20240517,093200,39690180,16180,16180,16180,16180,0
20240517,093100,39690180,16180,16180,16180,16180,20
20240517,093000,39366580,16180,16160,16180,16160,152
20240517,092900,36908020,16080,16080,16080,16080,0
20240517,092800,36908020,16080,16100,16100,16080,24
20240517,092700,36521730,16100,16100,16100,16100,0
20240517,092600,36521730,16100,16100,16100,16100,0
20240517,092500,36521730,16100,16100,16100,16100,0
20240517,092400,36521730,16100,16100,16100,16100,0
20240517,092300,36521730,16100,16100,16100,16100,10
20240517,092200,36360730,16090,16090,16090,16090,0
20240517,092100,36360730,16090,16090,16090,16090,0
20240517,092000,36360730,16090,16090,16090,16090,0
20240517,091900,36360730,16090,16090,16090,16090,7
20240517,091800,36248100,16080,16080,16080,16080,0
20240517,091700,36248100,16080,16080,16080,16080,0
20240517,091600,36248100,16080,16080,16080,16080,0
20240517,091500,36248100,16080,16080,16080,16080,0
20240517,091400,36248100,16080,16080,16080,16080,0
20240517,091300,36248100,16080,16080,16080,16080,1
20240517,091200,36232020,16190,16190,16190,16190,0
20240517,091100,36232020,16190,16180,16190,16180,27
20240517,091000,35794920,16060,16060,16060,16060,0
20240517,090900,35794920,16060,16100,16100,16060,1239
20240517,090800,15894170,16140,16150,16150,16140,13
20240517,090700,15684320,16150,16210,16210,16150,140
20240517,090600,13418700,16200,16200,16200,16200,0
20240517,090500,13418700,16200,16200,16200,16200,0
20240517,090400,13418700,16200,16200,16200,16200,0
20240517,090300,13418700,16200,16200,16200,16200,0
20240517,090200,13418700,16200,16200,16200,16200,0
20240517,090100,13418700,16200,16200,16200,16200,0
20240517,090000,13418700,16200,16200,16260,16200,827