KissMeData/039420/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192100,581144440,2740,2740,2740,2740,2330
20240516,192000,581144440,2740,2740,2740,2740,0
20240516,191900,581144440,2740,2740,2740,2740,0
20240516,191800,581144440,2740,2740,2740,2740,0
20240516,191700,581144440,2740,2740,2740,2740,0
20240516,191600,581144440,2740,2740,2740,2740,0
20240516,191500,581144440,2740,2740,2740,2740,0
20240516,191400,581144440,2740,2740,2740,2740,0
20240516,191300,581144440,2740,2740,2740,2740,0
20240516,191200,581144440,2740,2740,2740,2740,0
20240516,191100,581144440,2740,2740,2740,2740,0
20240516,191000,581144440,2740,2740,2740,2740,0
20240516,190900,581144440,2740,2740,2740,2740,0
20240516,190800,581144440,2740,2740,2740,2740,0
20240516,190700,581144440,2740,2740,2740,2740,0
20240516,190600,581144440,2740,2740,2740,2740,0
20240516,190500,581144440,2740,2740,2740,2740,0
20240516,190400,581144440,2740,2740,2740,2740,0
20240516,190300,581144440,2740,2740,2740,2740,0
20240516,190200,581144440,2740,2740,2740,2740,0
20240516,190100,581144440,2740,2740,2740,2740,0
20240516,190000,581144440,2740,2740,2740,2740,0
20240516,185900,581144440,2740,2740,2740,2740,0
20240516,185800,581144440,2740,2740,2740,2740,0
20240516,185700,581144440,2740,2740,2740,2740,0
20240516,185600,581144440,2740,2740,2740,2740,0
20240516,185500,581144440,2740,2740,2740,2740,0
20240516,185400,581144440,2740,2740,2740,2740,0
20240516,185300,581144440,2740,2740,2740,2740,0
20240516,185200,581144440,2740,2740,2740,2740,0
20240516,185100,581144440,2740,2740,2740,2740,2330
20240516,185000,581144440,2740,2740,2740,2740,0
20240516,184900,581144440,2740,2740,2740,2740,0
20240516,184800,581144440,2740,2740,2740,2740,0
20240516,184700,581144440,2740,2740,2740,2740,0
20240516,184600,581144440,2740,2740,2740,2740,0
20240516,184500,581144440,2740,2740,2740,2740,0
20240516,184400,581144440,2740,2740,2740,2740,0
20240516,184300,581144440,2740,2740,2740,2740,0
20240516,184200,581144440,2740,2740,2740,2740,0
20240516,184100,581144440,2740,2740,2740,2740,0
20240516,184000,581144440,2740,2740,2740,2740,0
20240516,183900,581144440,2740,2740,2740,2740,0
20240516,183800,581144440,2740,2740,2740,2740,0
20240516,183700,581144440,2740,2740,2740,2740,0
20240516,183600,581144440,2740,2740,2740,2740,0
20240516,183500,581144440,2740,2740,2740,2740,0
20240516,183400,581144440,2740,2740,2740,2740,0
20240516,183300,581144440,2740,2740,2740,2740,0
20240516,183200,581144440,2740,2740,2740,2740,0
20240516,183100,581144440,2740,2740,2740,2740,0
20240516,183000,581144440,2740,2740,2740,2740,0
20240516,182900,581144440,2740,2740,2740,2740,0
20240516,182800,581144440,2740,2740,2740,2740,0
20240516,182700,581144440,2740,2740,2740,2740,0
20240516,182600,581144440,2740,2740,2740,2740,0
20240516,182500,581144440,2740,2740,2740,2740,0
20240516,182400,581144440,2740,2740,2740,2740,0
20240516,182300,581144440,2740,2740,2740,2740,0
20240516,182200,581144440,2740,2740,2740,2740,0
20240516,182100,581144440,2740,2740,2740,2740,2330
20240516,182000,581144440,2740,2740,2740,2740,0
20240516,181900,581144440,2740,2740,2740,2740,0
20240516,181800,581144440,2740,2740,2740,2740,0
20240516,181700,581144440,2740,2740,2740,2740,0
20240516,181600,581144440,2740,2740,2740,2740,0
20240516,181500,581144440,2740,2740,2740,2740,0
20240516,181400,581144440,2740,2740,2740,2740,0
20240516,181300,581144440,2740,2740,2740,2740,0
20240516,181200,581144440,2740,2740,2740,2740,0
20240516,181100,581144440,2740,2740,2740,2740,0
20240516,181000,581144440,2740,2740,2740,2740,0
20240516,180900,581144440,2740,2740,2740,2740,0
20240516,180800,581144440,2740,2740,2740,2740,0
20240516,180700,581144440,2740,2740,2740,2740,0
20240516,180600,581144440,2740,2740,2740,2740,0
20240516,180500,581144440,2740,2740,2740,2740,0
20240516,180400,581144440,2740,2740,2740,2740,0
20240516,180300,581144440,2740,2740,2740,2740,0
20240516,180200,581144440,2740,2740,2740,2740,0
20240516,180100,581144440,2740,2740,2740,2740,0
20240516,180000,581144440,2740,2740,2740,2740,0
20240516,175900,581144440,2740,2740,2740,2740,0
20240516,175800,581144440,2740,2740,2740,2740,0
20240516,175700,581144440,2740,2740,2740,2740,0
20240516,175600,581144440,2740,2740,2740,2740,0
20240516,175500,581144440,2740,2740,2740,2740,0
20240516,175400,581144440,2740,2740,2740,2740,0
20240516,175300,581144440,2740,2740,2740,2740,0
20240516,175200,581144440,2740,2740,2740,2740,0
20240516,175100,581144440,2740,2740,2740,2740,2330
20240516,175000,581144440,2740,2740,2740,2740,0
20240516,174900,581144440,2740,2740,2740,2740,0
20240516,174800,581144440,2740,2740,2740,2740,0
20240516,174700,581144440,2740,2740,2740,2740,0
20240516,174600,581144440,2740,2740,2740,2740,0
20240516,174500,581144440,2740,2740,2740,2740,0
20240516,174400,581144440,2740,2740,2740,2740,0
20240516,174300,581144440,2740,2740,2740,2740,0
20240516,174200,581144440,2740,2740,2740,2740,0
20240516,174100,581144440,2740,2740,2740,2740,0
20240516,174000,581144440,2740,2740,2740,2740,0
20240516,173900,581144440,2740,2740,2740,2740,0
20240516,173800,581144440,2740,2740,2740,2740,0
20240516,173700,581144440,2740,2740,2740,2740,0
20240516,173600,581144440,2740,2740,2740,2740,0
20240516,173500,581144440,2740,2740,2740,2740,0
20240516,173400,581144440,2740,2740,2740,2740,0
20240516,173300,581144440,2740,2740,2740,2740,0
20240516,173200,581144440,2740,2740,2740,2740,0
20240516,173100,581144440,2740,2740,2740,2740,0
20240516,173000,581144440,2740,2740,2740,2740,0
20240516,172900,581144440,2740,2740,2740,2740,0
20240516,172800,581144440,2740,2740,2740,2740,0
20240516,172700,581144440,2740,2740,2740,2740,0
20240516,172600,581144440,2740,2740,2740,2740,0
20240516,172500,581144440,2740,2740,2740,2740,0
20240516,172400,581144440,2740,2740,2740,2740,0
20240516,172300,581144440,2740,2740,2740,2740,0
20240516,172200,581144440,2740,2740,2740,2740,0
20240516,172100,581144440,2740,2740,2740,2740,2330
20240516,172000,581144440,2740,2740,2740,2740,0
20240516,171900,581144440,2740,2740,2740,2740,0
20240516,171800,581144440,2740,2740,2740,2740,0
20240516,171700,581144440,2740,2740,2740,2740,0
20240516,171600,581144440,2740,2740,2740,2740,0
20240516,171500,581144440,2740,2740,2740,2740,0
20240516,171400,581144440,2740,2740,2740,2740,0
20240516,171300,581144440,2740,2740,2740,2740,0
20240516,171200,581144440,2740,2740,2740,2740,0
20240516,171100,581144440,2740,2740,2740,2740,0
20240516,171000,581144440,2740,2740,2740,2740,0
20240516,170900,581144440,2740,2740,2740,2740,0
20240516,170800,581144440,2740,2740,2740,2740,0
20240516,170700,581144440,2740,2740,2740,2740,0
20240516,170600,581144440,2740,2740,2740,2740,0
20240516,170500,581144440,2740,2740,2740,2740,0
20240516,170400,581144440,2740,2740,2740,2740,0
20240516,170300,581144440,2740,2740,2740,2740,0
20240516,170200,581144440,2740,2740,2740,2740,0
20240516,170100,581144440,2740,2740,2740,2740,0
20240516,170000,581144440,2740,2740,2740,2740,0
20240516,165900,581144440,2740,2740,2740,2740,0
20240516,165800,581144440,2740,2740,2740,2740,0
20240516,165700,581144440,2740,2740,2740,2740,0
20240516,165600,581144440,2740,2740,2740,2740,0
20240516,165500,581144440,2740,2740,2740,2740,0
20240516,165400,581144440,2740,2740,2740,2740,0
20240516,165300,581144440,2740,2740,2740,2740,0
20240516,165200,581144440,2740,2740,2740,2740,0
20240516,165100,581144440,2740,2740,2740,2740,2330
20240516,165000,581144440,2740,2740,2740,2740,0
20240516,164900,581144440,2740,2740,2740,2740,0
20240516,164800,581144440,2740,2740,2740,2740,0
20240516,164700,581144440,2740,2740,2740,2740,0
20240516,164600,581144440,2740,2740,2740,2740,0
20240516,164500,581144440,2740,2740,2740,2740,0
20240516,164400,581144440,2740,2740,2740,2740,0
20240516,164300,581144440,2740,2740,2740,2740,0
20240516,164200,581144440,2740,2740,2740,2740,0
20240516,164100,581144440,2740,2740,2740,2740,0
20240516,164000,581144440,2740,2740,2740,2740,0
20240516,163900,581144440,2740,2740,2740,2740,0
20240516,163800,581144440,2740,2740,2740,2740,0
20240516,163700,581144440,2740,2740,2740,2740,0
20240516,163600,581144440,2740,2740,2740,2740,0
20240516,163500,581144440,2740,2740,2740,2740,0
20240516,163400,581144440,2740,2740,2740,2740,0
20240516,163300,581144440,2740,2740,2740,2740,0
20240516,163200,581144440,2740,2740,2740,2740,0
20240516,163100,581144440,2740,2740,2740,2740,0
20240516,163000,581144440,2740,2740,2740,2740,0
20240516,162900,581144440,2740,2740,2740,2740,0
20240516,162800,581144440,2740,2740,2740,2740,0
20240516,162700,581144440,2740,2740,2740,2740,0
20240516,162600,581144440,2740,2740,2740,2740,0
20240516,162500,581144440,2740,2740,2740,2740,0
20240516,162400,581144440,2740,2740,2740,2740,0
20240516,162300,581144440,2740,2740,2740,2740,0
20240516,162200,581144440,2740,2740,2740,2740,0
20240516,162100,581144440,2740,2740,2740,2740,2330
20240516,162000,581144440,2740,2740,2740,2740,0
20240516,161900,581144440,2740,2740,2740,2740,0
20240516,161800,581144440,2740,2740,2740,2740,0
20240516,161700,581144440,2740,2740,2740,2740,0
20240516,161600,581144440,2740,2740,2740,2740,0
20240516,161500,581144440,2740,2740,2740,2740,0
20240516,161400,581144440,2740,2740,2740,2740,0
20240516,161300,581144440,2740,2740,2740,2740,0
20240516,161200,581144440,2740,2740,2740,2740,0
20240516,161100,581144440,2740,2740,2740,2740,0
20240516,161000,581144440,2740,2740,2740,2740,0
20240516,160900,581144440,2740,2740,2740,2740,0
20240516,160800,581144440,2740,2740,2740,2740,0
20240516,160700,581144440,2740,2740,2740,2740,0
20240516,160600,581144440,2740,2740,2740,2740,0
20240516,160500,581144440,2740,2740,2740,2740,0
20240516,160400,581144440,2740,2740,2740,2740,0
20240516,160300,581144440,2740,2740,2740,2740,0
20240516,160200,581144440,2740,2740,2740,2740,0
20240516,160100,581144440,2740,2740,2740,2740,0
20240516,160000,581144440,2740,2740,2740,2740,0
20240516,155900,581144440,2740,2740,2740,2740,0
20240516,155800,581144440,2740,2740,2740,2740,0
20240516,155700,581144440,2740,2740,2740,2740,0
20240516,155600,581144440,2740,2740,2740,2740,0
20240516,155500,581144440,2740,2740,2740,2740,0
20240516,155400,581144440,2740,2740,2740,2740,0
20240516,155300,581144440,2740,2740,2740,2740,0
20240516,155200,581144440,2740,2740,2740,2740,0
20240516,155100,581144440,2740,2740,2740,2740,2330
20240516,155000,581144440,2740,2740,2740,2740,0
20240516,154900,581144440,2740,2740,2740,2740,0
20240516,154800,581144440,2740,2740,2740,2740,0
20240516,154700,581144440,2740,2740,2740,2740,0
20240516,154600,581144440,2740,2740,2740,2740,0
20240516,154500,581144440,2740,2740,2740,2740,0
20240516,154400,581144440,2740,2740,2740,2740,0
20240516,154300,581144440,2740,2740,2740,2740,0
20240516,154200,581144440,2740,2740,2740,2740,0
20240516,154100,581144440,2740,2740,2740,2740,0
20240516,154000,581144440,2740,2740,2740,2740,0
20240516,153900,581144440,2740,2740,2740,2740,0
20240516,153800,581144440,2740,2740,2740,2740,0
20240516,153700,581144440,2740,2740,2740,2740,0
20240516,153600,581144440,2740,2740,2740,2740,0
20240516,153500,581144440,2740,2740,2740,2740,0
20240516,153400,581144440,2740,2740,2740,2740,0
20240516,153300,581144440,2740,2740,2740,2740,0
20240516,153200,581144440,2740,2740,2740,2740,0
20240516,153100,581144440,2740,2740,2740,2740,0
20240516,153000,581144440,2740,2740,2740,2740,2330
20240516,152900,574760240,2735,2735,2735,2735,0
20240516,152800,574760240,2735,2735,2735,2735,0
20240516,152700,574760240,2735,2735,2735,2735,0
20240516,152600,574760240,2735,2735,2735,2735,0
20240516,152500,574760240,2735,2735,2735,2735,0
20240516,152400,574760240,2735,2735,2735,2735,0
20240516,152300,574760240,2735,2735,2735,2735,0
20240516,152200,574760240,2735,2735,2735,2735,0
20240516,152100,574760240,2735,2735,2735,2735,0
20240516,152000,574760240,2735,2735,2735,2735,0
20240516,151900,574760240,2735,2730,2735,2730,60
20240516,151800,574596205,2725,2725,2725,2725,15
20240516,151700,574555330,2725,2735,2735,2725,25
20240516,151600,574487195,2725,2725,2725,2725,34
20240516,151500,574394545,2725,2725,2725,2725,41
20240516,151400,574282820,2725,2725,2725,2725,0
20240516,151300,574282820,2725,2735,2735,2725,2055
20240516,151200,568677775,2735,2735,2735,2735,0
20240516,151100,568677775,2735,2735,2735,2735,0
20240516,151000,568677775,2735,2735,2735,2735,0
20240516,150900,568677775,2735,2735,2735,2735,86
20240516,150800,568442565,2735,2735,2735,2735,0
20240516,150700,568442565,2735,2735,2735,2735,2
20240516,150600,568437095,2735,2735,2735,2735,3
20240516,150500,568428890,2740,2740,2740,2740,0
20240516,150400,568428890,2740,2740,2740,2740,0
20240516,150300,568428890,2740,2740,2740,2740,0
20240516,150200,568428890,2740,2740,2740,2740,0
20240516,150100,568428890,2740,2740,2740,2740,0
20240516,150000,568428890,2740,2740,2740,2740,0
20240516,145900,568428890,2740,2740,2740,2740,0
20240516,145800,568428890,2740,2740,2740,2740,121
20240516,145700,568097350,2730,2730,2730,2730,0
20240516,145600,568097350,2730,2730,2730,2730,1105
20240516,145500,565080700,2740,2740,2740,2740,0
20240516,145400,565080700,2740,2740,2740,2740,0
20240516,145300,565080700,2740,2740,2740,2740,0
20240516,145200,565080700,2740,2740,2740,2740,364
20240516,145100,564083340,2740,2740,2740,2740,0
20240516,145000,564083340,2740,2740,2740,2740,0
20240516,144900,564083340,2740,2740,2740,2740,0
20240516,144800,564083340,2740,2740,2740,2740,0
20240516,144700,564083340,2740,2740,2740,2740,10
20240516,144600,564055940,2740,2740,2740,2740,0
20240516,144500,564055940,2740,2740,2740,2740,25
20240516,144400,563987440,2730,2730,2730,2730,419
20240516,144300,562843570,2730,2730,2730,2730,0
20240516,144200,562843570,2730,2730,2730,2730,82
20240516,144100,562619710,2730,2730,2730,2730,0
20240516,144000,562619710,2730,2730,2730,2730,0
20240516,143900,562619710,2730,2730,2730,2730,2
20240516,143800,562614250,2740,2740,2740,2740,0
20240516,143700,562614250,2740,2740,2740,2740,0
20240516,143600,562614250,2740,2740,2740,2740,15
20240516,143500,562573150,2740,2740,2740,2740,0
20240516,143400,562573150,2740,2740,2740,2740,0
20240516,143300,562573150,2740,2740,2740,2740,8
20240516,143200,562551230,2730,2730,2730,2730,100
20240516,143100,562278230,2730,2730,2730,2730,0
20240516,143000,562278230,2730,2730,2730,2730,0
20240516,142900,562278230,2730,2730,2730,2730,2815
20240516,142800,554593280,2725,2730,2730,2725,161
20240516,142700,554154250,2730,2730,2730,2730,2476
20240516,142600,547394770,2730,2735,2735,2730,3096
20240516,142500,538942680,2740,2740,2740,2740,0
20240516,142400,538942680,2740,2740,2740,2740,270
20240516,142300,538202880,2735,2735,2735,2735,0
20240516,142200,538202880,2735,2735,2735,2735,0
20240516,142100,538202880,2735,2735,2735,2735,22
20240516,142000,538142710,2735,2735,2735,2735,0
20240516,141900,538142710,2735,2735,2735,2735,0
20240516,141800,538142710,2735,2735,2735,2735,0
20240516,141700,538142710,2735,2735,2735,2735,0
20240516,141600,538142710,2735,2735,2735,2735,100
20240516,141500,537869210,2735,2735,2735,2735,0
20240516,141400,537869210,2735,2735,2735,2735,100
20240516,141300,537595710,2735,2735,2735,2735,1
20240516,141200,537592975,2740,2740,2740,2740,0
20240516,141100,537592975,2740,2740,2740,2740,100
20240516,141000,537318975,2730,2730,2730,2730,2000
20240516,140900,531858975,2730,2730,2730,2730,0
20240516,140800,531858975,2730,2730,2730,2730,134
20240516,140700,531493155,2740,2740,2740,2740,0
20240516,140600,531493155,2740,2740,2740,2740,0
20240516,140500,531493155,2740,2740,2740,2740,0
20240516,140400,531493155,2740,2740,2740,2740,0
20240516,140300,531493155,2740,2740,2740,2740,0
20240516,140200,531493155,2740,2740,2740,2740,0
20240516,140100,531493155,2740,2740,2740,2740,0
20240516,140000,531493155,2740,2740,2740,2740,0
20240516,135900,531493155,2740,2740,2740,2740,0
20240516,135800,531493155,2740,2740,2740,2740,60
20240516,135700,531328755,2745,2745,2745,2745,0
20240516,135600,531328755,2745,2745,2745,2745,0
20240516,135500,531328755,2745,2745,2745,2745,711
20240516,135400,529377060,2730,2730,2730,2730,0
20240516,135300,529377060,2730,2730,2730,2730,0
20240516,135200,529377060,2730,2735,2735,2730,390
20240516,135100,528311565,2735,2735,2735,2735,7
20240516,135000,528292420,2735,2735,2735,2735,1
20240516,134900,528289685,2735,2735,2735,2735,2
20240516,134800,528284215,2740,2740,2740,2740,0
20240516,134700,528284215,2740,2740,2740,2740,0
20240516,134600,528284215,2740,2740,2740,2740,0
20240516,134500,528284215,2740,2740,2740,2740,6
20240516,134400,528267775,2740,2740,2740,2740,317
20240516,134300,527399195,2740,2740,2740,2740,426
20240516,134200,526231955,2740,2740,2740,2740,20
20240516,134100,526177155,2740,2740,2740,2740,1
20240516,134000,526174415,2740,2740,2740,2740,2
20240516,133900,526168935,2740,2740,2740,2740,2
20240516,133800,526163455,2740,2745,2745,2740,171
20240516,133700,525694065,2740,2745,2745,2740,186
20240516,133600,525184370,2740,2740,2740,2740,698
20240516,133500,523271850,2740,2740,2740,2740,252
20240516,133400,522581370,2735,2735,2735,2735,0
20240516,133300,522581370,2735,2735,2735,2735,35
20240516,133200,522485645,2735,2735,2735,2735,0
20240516,133100,522485645,2735,2735,2735,2735,0
20240516,133000,522485645,2735,2735,2735,2735,171
20240516,132900,522017960,2735,2740,2740,2735,1491
20240516,132800,517939775,2735,2735,2735,2735,0
20240516,132700,517939775,2735,2735,2735,2735,0
20240516,132600,517939775,2735,2735,2735,2735,1
20240516,132500,517937040,2735,2735,2735,2735,0
20240516,132400,517937040,2735,2735,2735,2735,0
20240516,132300,517937040,2735,2735,2735,2735,0
20240516,132200,517937040,2735,2735,2735,2735,0
20240516,132100,517937040,2735,2745,2745,2735,149
20240516,132000,517528805,2745,2735,2745,2735,951
20240516,131900,514920725,2740,2740,2740,2740,0
20240516,131800,514920725,2740,2740,2740,2740,0
20240516,131700,514920725,2740,2740,2740,2740,0
20240516,131600,514920725,2740,2740,2740,2740,2
20240516,131500,514915245,2735,2735,2735,2735,0
20240516,131400,514915245,2735,2735,2735,2735,0
20240516,131300,514915245,2735,2735,2735,2735,0
20240516,131200,514915245,2735,2735,2735,2735,0
20240516,131100,514915245,2735,2735,2735,2735,0
20240516,131000,514915245,2735,2735,2735,2735,0
20240516,130900,514915245,2735,2735,2735,2735,0
20240516,130800,514915245,2735,2735,2735,2735,3
20240516,130700,514907040,2735,2735,2735,2735,0
20240516,130600,514907040,2735,2740,2740,2735,60
20240516,130500,514742790,2735,2735,2735,2735,0
20240516,130400,514742790,2735,2735,2735,2735,2
20240516,130300,514737320,2735,2735,2735,2735,0
20240516,130200,514737320,2735,2735,2735,2735,65
20240516,130100,514559545,2740,2740,2740,2740,43
20240516,130000,514441725,2740,2740,2740,2740,0
20240516,125900,514441725,2740,2740,2740,2740,200
20240516,125800,513893725,2740,2740,2740,2740,104
20240516,125700,513608765,2735,2735,2735,2735,0
20240516,125600,513608765,2735,2735,2735,2735,0
20240516,125500,513608765,2735,2735,2735,2735,505
20240516,125400,512227590,2740,2740,2740,2740,0
20240516,125300,512227590,2740,2740,2740,2740,901
20240516,125200,509758850,2740,2740,2740,2740,0
20240516,125100,509758850,2740,2740,2740,2740,3410
20240516,125000,500415450,2735,2735,2735,2735,0
20240516,124900,500415450,2735,2735,2735,2735,0
20240516,124800,500415450,2735,2735,2735,2735,2
20240516,124700,500409980,2735,2740,2740,2735,538
20240516,124600,498938400,2740,2740,2745,2740,510
20240516,124500,497540950,2740,2740,2740,2740,0
20240516,124400,497540950,2740,2740,2740,2740,109
20240516,124300,497242290,2740,2740,2740,2740,48
20240516,124200,497110770,2740,2740,2740,2740,2
20240516,124100,497105290,2740,2740,2740,2740,0
20240516,124000,497105290,2740,2740,2740,2740,192
20240516,123900,496579210,2740,2740,2740,2740,0
20240516,123800,496579210,2740,2740,2740,2740,0
20240516,123700,496579210,2740,2740,2740,2740,0
20240516,123600,496579210,2740,2740,2740,2740,15
20240516,123500,496538110,2740,2740,2740,2740,166
20240516,123400,496083270,2740,2740,2740,2740,191
20240516,123300,495559930,2740,2735,2740,2735,640
20240516,123200,493806345,2735,2735,2735,2735,0
20240516,123100,493806345,2735,2735,2735,2735,0
20240516,123000,493806345,2735,2735,2735,2735,0
20240516,122900,493806345,2735,2735,2735,2735,0
20240516,122800,493806345,2735,2735,2735,2735,0
20240516,122700,493806345,2735,2735,2735,2735,0
20240516,122600,493806345,2735,2735,2735,2735,339
20240516,122500,492879180,2735,2735,2735,2735,104
20240516,122400,492594740,2745,2745,2745,2745,0
20240516,122300,492594740,2745,2745,2745,2745,4
20240516,122200,492583760,2740,2740,2740,2740,200
20240516,122100,492035760,2735,2735,2735,2735,0
20240516,122000,492035760,2735,2735,2735,2735,0
20240516,121900,492035760,2735,2735,2735,2735,11
20240516,121800,492005675,2735,2735,2735,2735,0
20240516,121700,492005675,2735,2735,2735,2735,200
20240516,121600,491458675,2735,2735,2735,2735,0
20240516,121500,491458675,2735,2735,2735,2735,480
20240516,121400,490145875,2735,2735,2735,2735,0
20240516,121300,490145875,2735,2735,2735,2735,320
20240516,121200,489270675,2735,2735,2735,2735,10
20240516,121100,489243325,2735,2735,2735,2735,1
20240516,121000,489240590,2735,2735,2735,2735,0
20240516,120900,489240590,2735,2735,2735,2735,50
20240516,120800,489103840,2735,2735,2735,2735,0
20240516,120700,489103840,2735,2735,2735,2735,0
20240516,120600,489103840,2735,2735,2735,2735,0
20240516,120500,489103840,2735,2735,2735,2735,0
20240516,120400,489103840,2735,2735,2735,2735,0
20240516,120300,489103840,2735,2740,2740,2735,183
20240516,120200,488603285,2740,2740,2740,2740,0
20240516,120100,488603285,2740,2740,2740,2740,3
20240516,120000,488595065,2740,2740,2740,2740,1914
20240516,115900,483350705,2745,2745,2745,2745,0
20240516,115800,483350705,2745,2745,2745,2745,0
20240516,115700,483350705,2745,2745,2745,2745,509
20240516,115600,481953500,2745,2745,2745,2745,45
20240516,115500,481829975,2745,2745,2745,2745,0
20240516,115400,481829975,2745,2745,2745,2745,0
20240516,115300,481829975,2745,2745,2745,2745,0
20240516,115200,481829975,2745,2745,2745,2745,0
20240516,115100,481829975,2745,2745,2745,2745,0
20240516,115000,481829975,2745,2745,2745,2745,663
20240516,114900,480010040,2745,2745,2745,2745,3095
20240516,114800,471514265,2745,2745,2745,2745,307
20240516,114700,470671550,2740,2740,2740,2740,37
20240516,114600,470570170,2740,2740,2740,2740,3
20240516,114500,470561950,2745,2745,2745,2745,1430
20240516,114400,466636600,2745,2750,2750,2745,504
20240516,114300,465250610,2745,2745,2745,2745,667
20240516,114200,463419695,2745,2745,2745,2745,118
20240516,114100,463095785,2750,2740,2750,2740,26775
20240516,114000,389693360,2735,2735,2735,2735,368
20240516,113900,388686880,2730,2730,2730,2730,0
20240516,113800,388686880,2730,2730,2730,2730,0
20240516,113700,388686880,2730,2730,2730,2730,0
20240516,113600,388686880,2730,2730,2730,2730,0
20240516,113500,388686880,2730,2730,2730,2730,0
20240516,113400,388686880,2730,2730,2730,2730,4
20240516,113300,388675960,2730,2730,2730,2730,0
20240516,113200,388675960,2730,2730,2730,2730,0
20240516,113100,388675960,2730,2730,2730,2730,0
20240516,113000,388675960,2730,2730,2730,2730,0
20240516,112900,388675960,2730,2730,2730,2730,186
20240516,112800,388168180,2735,2735,2735,2735,0
20240516,112700,388168180,2735,2735,2735,2735,1000
20240516,112600,385433180,2735,2735,2735,2735,0
20240516,112500,385433180,2735,2735,2735,2735,0
20240516,112400,385433180,2735,2735,2735,2735,6
20240516,112300,385416770,2730,2730,2730,2730,0
20240516,112200,385416770,2730,2730,2730,2730,19
20240516,112100,385364900,2735,2740,2740,2735,310
20240516,112000,384517045,2735,2735,2735,2735,37
20240516,111900,384415850,2740,2740,2740,2740,0
20240516,111800,384415850,2740,2740,2740,2740,0
20240516,111700,384415850,2740,2740,2740,2740,0
20240516,111600,384415850,2740,2740,2740,2740,100
20240516,111500,384141850,2740,2740,2740,2740,36
20240516,111400,384043210,2740,2740,2740,2740,0
20240516,111300,384043210,2740,2740,2740,2740,100
20240516,111200,383769210,2735,2735,2735,2735,0
20240516,111100,383769210,2735,2735,2735,2735,1199
20240516,111000,380489945,2735,2735,2735,2735,0
20240516,110900,380489945,2735,2735,2735,2735,0
20240516,110800,380489945,2735,2735,2735,2735,0
20240516,110700,380489945,2735,2735,2735,2735,0
20240516,110600,380489945,2735,2735,2735,2735,422
20240516,110500,379335775,2735,2735,2735,2735,311
20240516,110400,378485190,2735,2735,2735,2735,0
20240516,110300,378485190,2735,2735,2735,2735,10
20240516,110200,378457840,2740,2740,2740,2740,97
20240516,110100,378192060,2740,2740,2740,2740,0
20240516,110000,378192060,2740,2745,2745,2740,39
20240516,105900,378085100,2740,2745,2745,2740,213
20240516,105800,377501475,2740,2745,2745,2740,2461
20240516,105700,370758280,2740,2740,2745,2740,1149
20240516,105600,367609850,2745,2745,2745,2745,1063
20240516,105500,364691915,2740,2745,2745,2740,800
20240516,105400,362497915,2745,2745,2745,2745,11
20240516,105300,362467720,2745,2745,2745,2745,107
20240516,105200,362174005,2745,2745,2745,2745,1385
20240516,105100,358372180,2745,2740,2745,2740,502
20240516,105000,356994195,2745,2745,2745,2740,20
20240516,104900,356939300,2745,2745,2745,2745,0
20240516,104800,356939300,2745,2745,2745,2745,11
20240516,104700,356909105,2745,2740,2745,2740,1506
20240516,104600,352782660,2745,2745,2745,2745,119
20240516,104500,352456005,2745,2745,2745,2740,226
20240516,104400,351836195,2745,2745,2745,2745,11
20240516,104300,351806000,2745,2745,2745,2745,18
20240516,104200,351756590,2745,2745,2745,2745,1001
20240516,104100,349008845,2740,2745,2745,2740,19
20240516,104000,348956735,2745,2745,2745,2740,17
20240516,103900,348910110,2745,2745,2745,2745,12
20240516,103800,348877170,2745,2745,2745,2745,1
20240516,103700,348874425,2745,2745,2745,2745,10
20240516,103600,348846975,2740,2745,2745,2740,1720
20240516,103500,344129065,2745,2745,2745,2745,62
20240516,103400,343958875,2745,2745,2745,2745,1363
20240516,103300,340217440,2745,2745,2745,2745,17
20240516,103200,340170775,2745,2740,2745,2740,631
20240516,103100,338438830,2745,2745,2745,2740,61
20240516,103000,338271515,2745,2745,2745,2745,19
20240516,102900,338219360,2745,2745,2745,2745,0
20240516,102800,338219360,2745,2745,2745,2745,12
20240516,102700,338186420,2745,2745,2745,2745,0
20240516,102600,338186420,2745,2745,2745,2745,41
20240516,102500,338073875,2745,2745,2745,2740,309
20240516,102400,337225680,2745,2740,2745,2740,1520
20240516,102300,333055825,2740,2740,2745,2740,67
20240516,102200,332872205,2745,2745,2745,2745,1011
20240516,102100,330097010,2745,2745,2745,2745,701
20240516,102000,328172765,2750,2750,2750,2745,227
20240516,101900,327548960,2745,2745,2745,2745,4
20240516,101800,327537980,2750,2750,2750,2750,51
20240516,101700,327397730,2750,2750,2750,2750,10
20240516,101600,327370230,2750,2745,2750,2740,3933
20240516,101500,316576125,2745,2745,2745,2745,95
20240516,101400,316315350,2740,2740,2745,2740,92
20240516,101300,316063265,2740,2745,2745,2740,1284
20240516,101200,312544140,2745,2735,2745,2735,7824
20240516,101100,291118760,2735,2735,2735,2735,10
20240516,101000,291091410,2730,2730,2730,2730,1263
20240516,100900,287643420,2730,2730,2730,2725,22
20240516,100800,287583365,2730,2730,2730,2730,1
20240516,100700,287580635,2730,2730,2730,2730,511
20240516,100600,286185605,2730,2730,2730,2725,3317
20240516,100500,277134195,2730,2725,2730,2725,1154
20240516,100400,273989490,2725,2725,2725,2725,1152
20240516,100300,270850290,2725,2725,2725,2725,18
20240516,100200,270801240,2720,2720,2720,2720,3
20240516,100100,270793080,2725,2720,2725,2715,1072
20240516,100000,267880880,2725,2720,2725,2720,148
20240516,095900,267478130,2720,2720,2720,2720,501
20240516,095800,266115410,2725,2720,2725,2715,5737
20240516,095700,250507230,2715,2720,2720,2715,201
20240516,095600,249961510,2720,2715,2720,2715,663
20240516,095500,248161370,2715,2715,2715,2715,0
20240516,095400,248161370,2715,2715,2715,2715,1011
20240516,095300,245416505,2710,2710,2715,2710,1092
20240516,095200,242452140,2715,2715,2715,2715,2011
20240516,095100,236992275,2715,2715,2715,2715,0
20240516,095000,236992275,2715,2715,2715,2715,18
20240516,094900,236943405,2715,2715,2715,2715,0
20240516,094800,236943405,2715,2715,2715,2715,10
20240516,094700,236916255,2715,2710,2715,2710,100
20240516,094600,236644800,2715,2705,2715,2705,160
20240516,094500,236211800,2705,2705,2705,2705,11
20240516,094400,236182045,2705,2705,2705,2705,37
20240516,094300,236081960,2705,2700,2705,2700,662
20240516,094200,234294520,2700,2705,2705,2700,1057
20240516,094100,231440615,2705,2705,2705,2705,20
20240516,094000,231386515,2705,2705,2705,2705,133
20240516,093900,231026750,2700,2715,2715,2700,3571
20240516,093800,221379095,2710,2710,2710,2705,3199
20240516,093700,212724805,2710,2710,2710,2710,10
20240516,093600,212697705,2710,2715,2715,2710,673
20240516,093500,210873865,2715,2710,2715,2710,12
20240516,093400,210841295,2715,2715,2715,2710,78
20240516,093300,210629720,2715,2710,2715,2710,817
20240516,093200,208413060,2710,2715,2715,2710,1104
20240516,093100,205421215,2715,2710,2715,2710,76
20240516,093000,205215205,2710,2715,2715,2710,70
20240516,092900,205025160,2710,2710,2710,2710,802
20240516,092800,202851740,2710,2715,2715,2710,289
20240516,092700,202068485,2710,2710,2710,2710,376
20240516,092600,201049525,2710,2715,2715,2710,200
20240516,092500,200506930,2715,2715,2715,2715,446
20240516,092400,199296040,2715,2715,2715,2710,12
20240516,092300,199263465,2710,2715,2715,2710,1447
20240516,092200,195339880,2715,2715,2715,2715,1011
20240516,092100,192595015,2715,2715,2715,2715,0
20240516,092000,192595015,2715,2715,2715,2715,3022
20240516,091900,184390285,2715,2715,2715,2715,2667
20240516,091800,177149380,2720,2720,2720,2715,13
20240516,091700,177114025,2715,2715,2715,2715,300
20240516,091600,176299525,2720,2715,2720,2715,481
20240516,091500,174993520,2715,2720,2720,2710,393
20240516,091400,173926490,2715,2725,2725,2715,1017
20240516,091300,171163785,2720,2725,2725,2720,737
20240516,091200,169158960,2725,2730,2730,2715,2663
20240516,091100,161919405,2730,2715,2730,2715,15707
20240516,091000,119195385,2715,2720,2720,2715,2297
20240516,090900,112957145,2715,2715,2720,2715,4019
20240516,090800,102045510,2720,2720,2720,2715,77
20240516,090700,101836270,2720,2715,2720,2715,356
20240516,090600,100869225,2720,2720,2720,2715,2237
20240516,090500,94792870,2720,2730,2735,2720,3786
20240516,090400,84462385,2725,2710,2730,2710,9572
20240516,090300,58444470,2710,2695,2710,2695,5187
20240516,090200,44439480,2690,2705,2705,2690,3891
20240516,090100,33944080,2705,2700,2710,2700,961
20240516,090000,31344285,2705,2710,2710,2695,11567