KissMeData/045660/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192600,925546240,15250,15250,15250,15250,828
20240516,192500,925546240,15250,15250,15250,15250,0
20240516,192400,925546240,15250,15250,15250,15250,0
20240516,192300,925546240,15250,15250,15250,15250,0
20240516,192200,925546240,15250,15250,15250,15250,0
20240516,192100,925546240,15250,15250,15250,15250,0
20240516,192000,925546240,15250,15250,15250,15250,0
20240516,191900,925546240,15250,15250,15250,15250,0
20240516,191800,925546240,15250,15250,15250,15250,0
20240516,191700,925546240,15250,15250,15250,15250,0
20240516,191600,925546240,15250,15250,15250,15250,0
20240516,191500,925546240,15250,15250,15250,15250,0
20240516,191400,925546240,15250,15250,15250,15250,0
20240516,191300,925546240,15250,15250,15250,15250,0
20240516,191200,925546240,15250,15250,15250,15250,0
20240516,191100,925546240,15250,15250,15250,15250,0
20240516,191000,925546240,15250,15250,15250,15250,0
20240516,190900,925546240,15250,15250,15250,15250,0
20240516,190800,925546240,15250,15250,15250,15250,0
20240516,190700,925546240,15250,15250,15250,15250,0
20240516,190600,925546240,15250,15250,15250,15250,0
20240516,190500,925546240,15250,15250,15250,15250,0
20240516,190400,925546240,15250,15250,15250,15250,0
20240516,190300,925546240,15250,15250,15250,15250,0
20240516,190200,925546240,15250,15250,15250,15250,0
20240516,190100,925546240,15250,15250,15250,15250,0
20240516,190000,925546240,15250,15250,15250,15250,0
20240516,185900,925546240,15250,15250,15250,15250,0
20240516,185800,925546240,15250,15250,15250,15250,0
20240516,185700,925546240,15250,15250,15250,15250,0
20240516,185600,925546240,15250,15250,15250,15250,828
20240516,185500,925546240,15250,15250,15250,15250,0
20240516,185400,925546240,15250,15250,15250,15250,0
20240516,185300,925546240,15250,15250,15250,15250,0
20240516,185200,925546240,15250,15250,15250,15250,0
20240516,185100,925546240,15250,15250,15250,15250,0
20240516,185000,925546240,15250,15250,15250,15250,0
20240516,184900,925546240,15250,15250,15250,15250,0
20240516,184800,925546240,15250,15250,15250,15250,0
20240516,184700,925546240,15250,15250,15250,15250,0
20240516,184600,925546240,15250,15250,15250,15250,0
20240516,184500,925546240,15250,15250,15250,15250,0
20240516,184400,925546240,15250,15250,15250,15250,0
20240516,184300,925546240,15250,15250,15250,15250,0
20240516,184200,925546240,15250,15250,15250,15250,0
20240516,184100,925546240,15250,15250,15250,15250,0
20240516,184000,925546240,15250,15250,15250,15250,0
20240516,183900,925546240,15250,15250,15250,15250,0
20240516,183800,925546240,15250,15250,15250,15250,0
20240516,183700,925546240,15250,15250,15250,15250,0
20240516,183600,925546240,15250,15250,15250,15250,0
20240516,183500,925546240,15250,15250,15250,15250,0
20240516,183400,925546240,15250,15250,15250,15250,0
20240516,183300,925546240,15250,15250,15250,15250,0
20240516,183200,925546240,15250,15250,15250,15250,0
20240516,183100,925546240,15250,15250,15250,15250,0
20240516,183000,925546240,15250,15250,15250,15250,0
20240516,182900,925546240,15250,15250,15250,15250,0
20240516,182800,925546240,15250,15250,15250,15250,0
20240516,182700,925546240,15250,15250,15250,15250,0
20240516,182600,925546240,15250,15250,15250,15250,828
20240516,182500,925546240,15250,15250,15250,15250,0
20240516,182400,925546240,15250,15250,15250,15250,0
20240516,182300,925546240,15250,15250,15250,15250,0
20240516,182200,925546240,15250,15250,15250,15250,0
20240516,182100,925546240,15250,15250,15250,15250,0
20240516,182000,925546240,15250,15250,15250,15250,0
20240516,181900,925546240,15250,15250,15250,15250,0
20240516,181800,925546240,15250,15250,15250,15250,0
20240516,181700,925546240,15250,15250,15250,15250,0
20240516,181600,925546240,15250,15250,15250,15250,0
20240516,181500,925546240,15250,15250,15250,15250,0
20240516,181400,925546240,15250,15250,15250,15250,0
20240516,181300,925546240,15250,15250,15250,15250,0
20240516,181200,925546240,15250,15250,15250,15250,0
20240516,181100,925546240,15250,15250,15250,15250,0
20240516,181000,925546240,15250,15250,15250,15250,0
20240516,180900,925546240,15250,15250,15250,15250,0
20240516,180800,925546240,15250,15250,15250,15250,0
20240516,180700,925546240,15250,15250,15250,15250,0
20240516,180600,925546240,15250,15250,15250,15250,0
20240516,180500,925546240,15250,15250,15250,15250,0
20240516,180400,925546240,15250,15250,15250,15250,0
20240516,180300,925546240,15250,15250,15250,15250,0
20240516,180200,925546240,15250,15250,15250,15250,0
20240516,180100,925546240,15250,15250,15250,15250,0
20240516,180000,925546240,15250,15250,15250,15250,0
20240516,175900,925546240,15250,15250,15250,15250,0
20240516,175800,925546240,15250,15250,15250,15250,0
20240516,175700,925546240,15250,15250,15250,15250,0
20240516,175600,925546240,15250,15250,15250,15250,828
20240516,175500,925546240,15250,15250,15250,15250,0
20240516,175400,925546240,15250,15250,15250,15250,0
20240516,175300,925546240,15250,15250,15250,15250,0
20240516,175200,925546240,15250,15250,15250,15250,0
20240516,175100,925546240,15250,15250,15250,15250,0
20240516,175000,925546240,15250,15250,15250,15250,0
20240516,174900,925546240,15250,15250,15250,15250,0
20240516,174800,925546240,15250,15250,15250,15250,0
20240516,174700,925546240,15250,15250,15250,15250,0
20240516,174600,925546240,15250,15250,15250,15250,0
20240516,174500,925546240,15250,15250,15250,15250,0
20240516,174400,925546240,15250,15250,15250,15250,0
20240516,174300,925546240,15250,15250,15250,15250,0
20240516,174200,925546240,15250,15250,15250,15250,0
20240516,174100,925546240,15250,15250,15250,15250,0
20240516,174000,925546240,15250,15250,15250,15250,0
20240516,173900,925546240,15250,15250,15250,15250,0
20240516,173800,925546240,15250,15250,15250,15250,0
20240516,173700,925546240,15250,15250,15250,15250,0
20240516,173600,925546240,15250,15250,15250,15250,0
20240516,173500,925546240,15250,15250,15250,15250,0
20240516,173400,925546240,15250,15250,15250,15250,0
20240516,173300,925546240,15250,15250,15250,15250,0
20240516,173200,925546240,15250,15250,15250,15250,0
20240516,173100,925546240,15250,15250,15250,15250,0
20240516,173000,925546240,15250,15250,15250,15250,0
20240516,172900,925546240,15250,15250,15250,15250,0
20240516,172800,925546240,15250,15250,15250,15250,0
20240516,172700,925546240,15250,15250,15250,15250,0
20240516,172600,925546240,15250,15250,15250,15250,828
20240516,172500,925546240,15250,15250,15250,15250,0
20240516,172400,925546240,15250,15250,15250,15250,0
20240516,172300,925546240,15250,15250,15250,15250,0
20240516,172200,925546240,15250,15250,15250,15250,0
20240516,172100,925546240,15250,15250,15250,15250,0
20240516,172000,925546240,15250,15250,15250,15250,0
20240516,171900,925546240,15250,15250,15250,15250,0
20240516,171800,925546240,15250,15250,15250,15250,0
20240516,171700,925546240,15250,15250,15250,15250,0
20240516,171600,925546240,15250,15250,15250,15250,0
20240516,171500,925546240,15250,15250,15250,15250,0
20240516,171400,925546240,15250,15250,15250,15250,0
20240516,171300,925546240,15250,15250,15250,15250,0
20240516,171200,925546240,15250,15250,15250,15250,0
20240516,171100,925546240,15250,15250,15250,15250,0
20240516,171000,925546240,15250,15250,15250,15250,0
20240516,170900,925546240,15250,15250,15250,15250,0
20240516,170800,925546240,15250,15250,15250,15250,0
20240516,170700,925546240,15250,15250,15250,15250,0
20240516,170600,925546240,15250,15250,15250,15250,0
20240516,170500,925546240,15250,15250,15250,15250,0
20240516,170400,925546240,15250,15250,15250,15250,0
20240516,170300,925546240,15250,15250,15250,15250,0
20240516,170200,925546240,15250,15250,15250,15250,0
20240516,170100,925546240,15250,15250,15250,15250,0
20240516,170000,925546240,15250,15250,15250,15250,0
20240516,165900,925546240,15250,15250,15250,15250,0
20240516,165800,925546240,15250,15250,15250,15250,0
20240516,165700,925546240,15250,15250,15250,15250,0
20240516,165600,925546240,15250,15250,15250,15250,828
20240516,165500,925546240,15250,15250,15250,15250,0
20240516,165400,925546240,15250,15250,15250,15250,0
20240516,165300,925546240,15250,15250,15250,15250,0
20240516,165200,925546240,15250,15250,15250,15250,0
20240516,165100,925546240,15250,15250,15250,15250,0
20240516,165000,925546240,15250,15250,15250,15250,0
20240516,164900,925546240,15250,15250,15250,15250,0
20240516,164800,925546240,15250,15250,15250,15250,0
20240516,164700,925546240,15250,15250,15250,15250,0
20240516,164600,925546240,15250,15250,15250,15250,0
20240516,164500,925546240,15250,15250,15250,15250,0
20240516,164400,925546240,15250,15250,15250,15250,0
20240516,164300,925546240,15250,15250,15250,15250,0
20240516,164200,925546240,15250,15250,15250,15250,0
20240516,164100,925546240,15250,15250,15250,15250,0
20240516,164000,925546240,15250,15250,15250,15250,0
20240516,163900,925546240,15250,15250,15250,15250,0
20240516,163800,925546240,15250,15250,15250,15250,0
20240516,163700,925546240,15250,15250,15250,15250,0
20240516,163600,925546240,15250,15250,15250,15250,0
20240516,163500,925546240,15250,15250,15250,15250,0
20240516,163400,925546240,15250,15250,15250,15250,0
20240516,163300,925546240,15250,15250,15250,15250,0
20240516,163200,925546240,15250,15250,15250,15250,0
20240516,163100,925546240,15250,15250,15250,15250,0
20240516,163000,925546240,15250,15250,15250,15250,0
20240516,162900,925546240,15250,15250,15250,15250,0
20240516,162800,925546240,15250,15250,15250,15250,0
20240516,162700,925546240,15250,15250,15250,15250,0
20240516,162600,925546240,15250,15250,15250,15250,828
20240516,162500,925546240,15250,15250,15250,15250,0
20240516,162400,925546240,15250,15250,15250,15250,0
20240516,162300,925546240,15250,15250,15250,15250,0
20240516,162200,925546240,15250,15250,15250,15250,0
20240516,162100,925546240,15250,15250,15250,15250,0
20240516,162000,925546240,15250,15250,15250,15250,0
20240516,161900,925546240,15250,15250,15250,15250,0
20240516,161800,925546240,15250,15250,15250,15250,0
20240516,161700,925546240,15250,15250,15250,15250,0
20240516,161600,925546240,15250,15250,15250,15250,0
20240516,161500,925546240,15250,15250,15250,15250,0
20240516,161400,925546240,15250,15250,15250,15250,0
20240516,161300,925546240,15250,15250,15250,15250,0
20240516,161200,925546240,15250,15250,15250,15250,0
20240516,161100,925546240,15250,15250,15250,15250,0
20240516,161000,925546240,15250,15250,15250,15250,0
20240516,160900,925546240,15250,15250,15250,15250,0
20240516,160800,925546240,15250,15250,15250,15250,0
20240516,160700,925546240,15250,15250,15250,15250,0
20240516,160600,925546240,15250,15250,15250,15250,0
20240516,160500,925546240,15250,15250,15250,15250,0
20240516,160400,925546240,15250,15250,15250,15250,0
20240516,160300,925546240,15250,15250,15250,15250,0
20240516,160200,925546240,15250,15250,15250,15250,0
20240516,160100,925546240,15250,15250,15250,15250,0
20240516,160000,925546240,15250,15250,15250,15250,0
20240516,155900,925546240,15250,15250,15250,15250,0
20240516,155800,925546240,15250,15250,15250,15250,0
20240516,155700,925546240,15250,15250,15250,15250,0
20240516,155600,925546240,15250,15250,15250,15250,828
20240516,155500,925546240,15250,15250,15250,15250,0
20240516,155400,925546240,15250,15250,15250,15250,0
20240516,155300,925546240,15250,15250,15250,15250,0
20240516,155200,925546240,15250,15250,15250,15250,0
20240516,155100,925546240,15250,15250,15250,15250,0
20240516,155000,925546240,15250,15250,15250,15250,0
20240516,154900,925546240,15250,15250,15250,15250,0
20240516,154800,925546240,15250,15250,15250,15250,0
20240516,154700,925546240,15250,15250,15250,15250,0
20240516,154600,925546240,15250,15250,15250,15250,0
20240516,154500,925546240,15250,15250,15250,15250,0
20240516,154400,925546240,15250,15250,15250,15250,0
20240516,154300,925546240,15250,15250,15250,15250,0
20240516,154200,925546240,15250,15250,15250,15250,0
20240516,154100,925546240,15250,15250,15250,15250,0
20240516,154000,925546240,15250,15250,15250,15250,0
20240516,153900,925546240,15250,15250,15250,15250,0
20240516,153800,925546240,15250,15250,15250,15250,0
20240516,153700,925546240,15250,15250,15250,15250,0
20240516,153600,925546240,15250,15250,15250,15250,0
20240516,153500,925546240,15250,15250,15250,15250,0
20240516,153400,925546240,15250,15250,15250,15250,0
20240516,153300,925546240,15250,15250,15250,15250,0
20240516,153200,925546240,15250,15250,15250,15250,0
20240516,153100,925546240,15250,15250,15250,15250,0
20240516,153000,925546240,15250,15250,15250,15250,828
20240516,152900,912919240,15250,15250,15250,15250,0
20240516,152800,912919240,15250,15250,15250,15250,0
20240516,152700,912919240,15250,15250,15250,15250,0
20240516,152600,912919240,15250,15250,15250,15250,0
20240516,152500,912919240,15250,15250,15250,15250,0
20240516,152400,912919240,15250,15250,15250,15250,0
20240516,152300,912919240,15250,15250,15250,15250,0
20240516,152200,912919240,15250,15250,15250,15250,0
20240516,152100,912919240,15250,15250,15250,15250,0
20240516,152000,912919240,15250,15250,15250,15250,0
20240516,151900,912919240,15250,15260,15270,15250,82
20240516,151800,911668430,15260,15280,15280,15230,961
20240516,151700,896994050,15270,15250,15270,15250,2029
20240516,151600,866034480,15250,15240,15250,15240,122
20240516,151500,864175160,15220,15230,15230,15220,418
20240516,151400,857813020,15220,15220,15220,15220,0
20240516,151300,857813020,15220,15210,15220,15210,754
20240516,151200,846342840,15210,15210,15210,15210,209
20240516,151100,843163950,15220,15220,15220,15220,0
20240516,151000,843163950,15220,15230,15230,15220,81
20240516,150900,841931080,15240,15250,15250,15240,6
20240516,150800,841839590,15230,15230,15230,15230,3
20240516,150700,841793900,15250,15250,15250,15250,2
20240516,150600,841763400,15220,15250,15250,15210,11
20240516,150500,841595800,15260,15260,15260,15260,0
20240516,150400,841595800,15260,15200,15260,15200,1948
20240516,150300,811920070,15200,15190,15200,15190,1179
20240516,150200,793999620,15190,15190,15190,15190,211
20240516,150100,790794530,15180,15170,15180,15170,504
20240516,150000,783143850,15190,15190,15190,15190,6
20240516,145900,783052710,15190,15190,15190,15190,0
20240516,145800,783052710,15190,15190,15190,15190,30
20240516,145700,782597010,15190,15190,15190,15190,4
20240516,145600,782536250,15190,15190,15190,15180,12
20240516,145500,782354070,15170,15170,15170,15170,21
20240516,145400,782035500,15170,15190,15190,15170,17
20240516,145300,781777470,15190,15190,15190,15190,0
20240516,145200,781777470,15190,15190,15190,15190,6
20240516,145100,781686330,15190,15190,15190,15190,11
20240516,145000,781519240,15170,15190,15190,15170,2
20240516,144900,781488880,15190,15190,15190,15190,0
20240516,144800,781488880,15190,15170,15190,15170,11
20240516,144700,781321990,15170,15170,15170,15170,3
20240516,144600,781276480,15180,15180,15180,15180,0
20240516,144500,781276480,15180,15190,15190,15180,13
20240516,144400,781079080,15190,15170,15190,15170,65
20240516,144300,780091830,15170,15170,15170,15170,0
20240516,144200,780091830,15170,15170,15170,15170,7
20240516,144100,779985640,15140,15140,15140,15140,0
20240516,144000,779985640,15140,15150,15150,15140,715
20240516,143900,769160490,15180,15180,15180,15180,5
20240516,143800,769084590,15180,15180,15180,15180,0
20240516,143700,769084590,15180,15180,15180,15180,0
20240516,143600,769084590,15180,15180,15180,15180,10
20240516,143500,768932790,15180,15180,15180,15180,0
20240516,143400,768932790,15180,15180,15180,15180,0
20240516,143300,768932790,15180,15180,15180,15180,5
20240516,143200,768856890,15140,15140,15140,15140,0
20240516,143100,768856890,15140,15140,15140,15140,276
20240516,143000,764678250,15190,15190,15190,15190,9
20240516,142900,764541540,15140,15140,15140,15140,0
20240516,142800,764541540,15140,15140,15140,15140,60
20240516,142700,763633140,15190,15190,15190,15190,6
20240516,142600,763542000,15190,15190,15190,15190,0
20240516,142500,763542000,15190,15190,15190,15190,2
20240516,142400,763511620,15180,15180,15180,15180,106
20240516,142300,761902540,15180,15180,15180,15180,2
20240516,142200,761872180,15140,15170,15180,15140,114
20240516,142100,760143140,15170,15170,15170,15170,5
20240516,142000,760067290,15170,15170,15170,15170,0
20240516,141900,760067290,15170,15170,15170,15170,0
20240516,141800,760067290,15170,15170,15170,15170,8
20240516,141700,759945930,15140,15140,15140,15140,0
20240516,141600,759945930,15140,15140,15140,15140,0
20240516,141500,759945930,15140,15170,15170,15140,6
20240516,141400,759854940,15170,15170,15170,15170,0
20240516,141300,759854940,15170,15170,15170,15170,0
20240516,141200,759854940,15170,15130,15170,15130,8
20240516,141100,759733620,15170,15170,15170,15170,0
20240516,141000,759733620,15170,15170,15170,15170,197
20240516,140900,756745130,15130,15170,15170,15130,19
20240516,140800,756457180,15150,15140,15150,15140,398
20240516,140700,750429160,15140,15140,15140,15140,15
20240516,140600,750202060,15140,15140,15140,15120,12
20240516,140500,750020460,15140,15140,15140,15140,1
20240516,140400,750005320,15140,15140,15140,15140,0
20240516,140300,750005320,15140,15140,15140,15140,40
20240516,140200,749399720,15140,15120,15140,15110,112
20240516,140100,747705430,15140,15120,15140,15120,213
20240516,140000,744484790,15140,15170,15170,15140,9
20240516,135900,744348290,15170,15170,15170,15170,0
20240516,135800,744348290,15170,15170,15170,15170,0
20240516,135700,744348290,15170,15130,15170,15130,46
20240516,135600,743652030,15170,15170,15170,15170,0
20240516,135500,743652030,15170,15170,15170,15170,0
20240516,135400,743652030,15170,15160,15170,15160,8
20240516,135300,743530700,15120,15120,15120,15120,0
20240516,135200,743530700,15120,15120,15120,15120,0
20240516,135100,743530700,15120,15120,15120,15120,53
20240516,135000,742729340,15110,15110,15110,15110,0
20240516,134900,742729340,15110,15110,15110,15110,42
20240516,134800,742094720,15120,15120,15120,15120,8
20240516,134700,741973760,15120,15120,15120,15120,99
20240516,134600,740476880,15120,15120,15120,15120,179
20240516,134500,737770400,15140,15140,15140,15140,7
20240516,134400,737664420,15140,15140,15140,15140,0
20240516,134300,737664420,15140,15140,15140,15140,0
20240516,134200,737664420,15140,15140,15140,15140,8
20240516,134100,737543300,15140,15140,15140,15140,0
20240516,134000,737543300,15140,15140,15140,15140,1
20240516,133900,737528160,15140,15140,15140,15140,7
20240516,133800,737422180,15140,15080,15140,15080,163
20240516,133700,734963500,15080,15080,15080,15080,195
20240516,133600,732022900,15080,15100,15100,15080,9
20240516,133500,731887020,15080,15080,15080,15080,26
20240516,133400,731494940,15100,15090,15100,15070,124
20240516,133300,729625140,15100,15150,15150,15100,184
20240516,133200,726845580,15150,15110,15150,15110,22
20240516,133100,726513080,15150,15150,15150,15150,1
20240516,133000,726497930,15150,15150,15150,15150,18
20240516,132900,726225230,15150,15150,15150,15150,0
20240516,132800,726225230,15150,15150,15150,15150,1
20240516,132700,726210080,15110,15150,15150,15110,15
20240516,132600,725983150,15150,15150,15150,15150,130
20240516,132500,724013650,15150,15150,15150,15150,0
20240516,132400,724013650,15150,15150,15150,15150,8
20240516,132300,723892450,15150,15150,15150,15150,30
20240516,132200,723437950,15150,15150,15150,15150,1
20240516,132100,723422800,15150,15150,15150,15150,56
20240516,132000,722574400,15150,15150,15150,15150,330
20240516,131900,717574900,15150,15150,15150,15150,0
20240516,131800,717574900,15150,15140,15150,15140,11
20240516,131700,717408310,15140,15140,15140,15140,0
20240516,131600,717408310,15140,15140,15140,15140,0
20240516,131500,717408310,15140,15140,15140,15140,7
20240516,131400,717302330,15100,15120,15120,15100,941
20240516,131300,703091830,15150,15150,15150,15150,0
20240516,131200,703091830,15150,15150,15150,15150,8
20240516,131100,702970630,15160,15160,15160,15160,0
20240516,131000,702970630,15160,15160,15160,15160,0
20240516,130900,702970630,15160,15160,15160,15160,7
20240516,130800,702864510,15160,15160,15160,15160,0
20240516,130700,702864510,15160,15160,15160,15160,1
20240516,130600,702849350,15160,15160,15160,15160,8
20240516,130500,702728070,15120,15110,15120,15110,5
20240516,130400,702652480,15110,15100,15110,15100,600
20240516,130300,693591980,15100,15160,15170,15100,21
20240516,130200,693274230,15100,15140,15140,15100,1735
20240516,130100,667058820,15170,15170,15170,15170,0
20240516,130000,667058820,15170,15170,15170,15140,89
20240516,125900,665711090,15180,15180,15180,15180,0
20240516,125800,665711090,15180,15180,15180,15180,0
20240516,125700,665711090,15180,15180,15180,15180,7
20240516,125600,665604830,15180,15180,15180,15180,0
20240516,125500,665604830,15180,15140,15180,15140,72
20240516,125400,664514010,15180,15180,15180,15180,8
20240516,125300,664392570,15180,15150,15180,15140,3
20240516,125200,664347100,15180,15180,15180,15180,0
20240516,125100,664347100,15180,15150,15180,15150,27
20240516,125000,663937810,15140,15140,15140,15140,70
20240516,124900,662878010,15150,15150,15150,15150,4
20240516,124800,662817410,15150,15150,15150,15150,8
20240516,124700,662696210,15150,15150,15150,15150,0
20240516,124600,662696210,15150,15150,15150,15150,0
20240516,124500,662696210,15150,15150,15150,15150,7
20240516,124400,662590160,15150,15150,15150,15150,0
20240516,124300,662590160,15150,15150,15150,15150,2
20240516,124200,662559860,15140,15150,15150,15140,378
20240516,124100,656833330,15190,15190,15190,15190,0
20240516,124000,656833330,15190,15190,15190,15150,61
20240516,123900,655906780,15190,15190,15190,15190,7
20240516,123800,655800450,15160,15140,15160,15140,59
20240516,123700,654907020,15190,15190,15190,15190,100
20240516,123600,653388020,15190,15190,15190,15190,258
20240516,123500,649469000,15190,15190,15190,15190,0
20240516,123400,649469000,15190,15190,15190,15190,0
20240516,123300,649469000,15190,15140,15190,15110,30
20240516,123200,649015300,15140,15140,15140,15140,0
20240516,123100,649015300,15140,15080,15140,15080,845
20240516,123000,636262300,15080,15080,15080,15080,18
20240516,122900,635990860,15080,15080,15080,15080,1002
20240516,122800,620880700,15040,15050,15050,15040,100
20240516,122700,619376630,15080,15080,15080,15080,7
20240516,122600,619271070,15080,15080,15080,15080,3
20240516,122500,619225830,15050,15080,15080,15050,74
20240516,122400,618111710,15080,15050,15080,15050,178
20240516,122300,615431070,15050,15050,15050,15050,0
20240516,122200,615431070,15050,15060,15060,15050,185
20240516,122100,612645820,15070,15090,15090,15070,229
20240516,122000,609194650,15070,15100,15100,15070,703
20240516,121900,598593890,15100,15140,15140,15100,5613
20240516,121800,513737690,15160,15160,15160,15160,23
20240516,121700,513389010,15160,15150,15160,15150,51
20240516,121600,512616350,15160,15160,15160,15160,10
20240516,121500,512464750,15160,15160,15160,15160,7
20240516,121400,512358630,15140,15140,15140,15140,0
20240516,121300,512358630,15140,15160,15170,15140,641
20240516,121200,502647140,15170,15170,15170,15170,9
20240516,121100,502510610,15170,15170,15170,15170,12
20240516,121000,502328570,15160,15160,15160,15160,13
20240516,120900,502131490,15170,15170,15170,15170,8
20240516,120800,502010130,15170,15170,15170,15170,3
20240516,120700,501964620,15160,15160,15160,15160,32
20240516,120600,501479500,15160,15160,15160,15160,9
20240516,120500,501343060,15160,15160,15160,15160,77
20240516,120400,500175740,15150,15150,15150,15150,24
20240516,120300,499812140,15150,15160,15160,15150,155
20240516,120200,497463810,15150,15150,15150,15150,102
20240516,120100,495918510,15160,15160,15160,15160,253
20240516,120000,492083030,15180,15180,15180,15180,9
20240516,115900,491946410,15170,15170,15170,15170,265
20240516,115800,487926360,15180,15180,15180,15180,2
20240516,115700,487896000,15180,15180,15180,15180,109
20240516,115600,486241380,15180,15180,15180,15180,1279
20240516,115500,466826160,15180,15180,15180,15180,1
20240516,115400,466810980,15200,15200,15200,15200,9
20240516,115300,466674180,15200,15200,15200,15200,0
20240516,115200,466674180,15200,15200,15200,15200,10
20240516,115100,466522180,15200,15200,15200,15200,29
20240516,115000,466081380,15200,15200,15200,15200,0
20240516,114900,466081380,15200,15200,15200,15200,63
20240516,114800,465123780,15200,15200,15200,15200,9
20240516,114700,464986980,15200,15200,15200,15200,3
20240516,114600,464941380,15180,15180,15180,15180,20
20240516,114500,464637780,15200,15200,15200,15200,10
20240516,114400,464485780,15200,15180,15200,15180,43
20240516,114300,463833020,15190,15190,15200,15190,228
20240516,114200,460369590,15200,15190,15200,15190,56
20240516,114100,459518820,15190,15190,15190,15190,271
20240516,114000,455402330,15190,15190,15190,15190,0
20240516,113900,455402330,15190,15190,15190,15190,15
20240516,113800,455174480,15180,15180,15180,15180,0
20240516,113700,455174480,15180,15180,15180,15180,28
20240516,113600,454749440,15180,15180,15180,15170,60
20240516,113500,453838650,15180,15180,15180,15180,0
20240516,113400,453838650,15180,15180,15180,15180,0
20240516,113300,453838650,15180,15180,15180,15180,10
20240516,113200,453686850,15150,15180,15180,15150,191
20240516,113100,450792770,15180,15180,15180,15180,5
20240516,113000,450716870,15180,15180,15180,15180,9
20240516,112900,450580250,15170,15170,15170,15170,1
20240516,112800,450565080,15160,15160,15160,15160,0
20240516,112700,450565080,15160,15180,15180,15160,11
20240516,112600,450398120,15160,15160,15160,15160,0
20240516,112500,450398120,15160,15160,15160,15160,100
20240516,112400,448882120,15190,15190,15190,15190,9
20240516,112300,448745410,15190,15190,15190,15190,30
20240516,112200,448289710,15190,15190,15190,15190,1
20240516,112100,448274520,15190,15160,15190,15160,195
20240516,112000,445318020,15190,15190,15190,15190,1
20240516,111900,445302830,15190,15190,15190,15190,2
20240516,111800,445272450,15200,15200,15200,15200,9
20240516,111700,445135650,15160,15170,15170,15160,100
20240516,111600,443618870,15170,15170,15170,15170,10
20240516,111500,443467170,15200,15200,15200,15200,10
20240516,111400,443315170,15200,15200,15200,15200,0
20240516,111300,443315170,15200,15190,15200,15170,8
20240516,111200,443193700,15200,15200,15220,15200,25
20240516,111100,442813520,15200,15200,15200,15200,16
20240516,111000,442570320,15220,15220,15220,15220,0
20240516,110900,442570320,15220,15220,15220,15220,10
20240516,110800,442418120,15220,15210,15220,15210,21
20240516,110700,442098700,15220,15220,15220,15220,6
20240516,110600,442007380,15220,15220,15220,15210,21
20240516,110500,441687860,15220,15220,15220,15220,0
20240516,110400,441687860,15220,15220,15220,15220,47
20240516,110300,440972520,15220,15220,15220,15220,20
20240516,110200,440668120,15220,15220,15220,15220,0
20240516,110100,440668120,15220,15220,15220,15220,0
20240516,110000,440668120,15220,15220,15220,15220,13
20240516,105900,440470260,15220,15220,15220,15220,0
20240516,105800,440470260,15220,15220,15220,15220,2
20240516,105700,440439820,15170,15220,15220,15170,260
20240516,105600,436494050,15220,15170,15220,15170,534
20240516,105500,428370900,15200,15190,15220,15170,1037
20240516,105400,412620210,15220,15190,15220,15190,12
20240516,105300,412437630,15220,15220,15220,15190,9
20240516,105200,412300710,15220,15220,15220,15220,4
20240516,105100,412239830,15200,15220,15220,15200,80
20240516,105000,411023630,15220,15210,15220,15210,9
20240516,104900,410886720,15210,15210,15210,15210,0
20240516,104800,410886720,15210,15210,15210,15210,9
20240516,104700,410749830,15210,15210,15210,15210,0
20240516,104600,410749830,15210,15210,15210,15210,4
20240516,104500,410688990,15210,15190,15210,15190,1052
20240516,104400,394709090,15180,15180,15180,15180,0
20240516,104300,394709090,15180,15180,15180,15180,1
20240516,104200,394693910,15160,15190,15190,15160,46
20240516,104100,393996280,15180,15180,15180,15180,500
20240516,104000,386406280,15190,15190,15190,15190,15
20240516,103900,386178430,15190,15210,15210,15190,43
20240516,103800,385525060,15190,15190,15190,15190,34
20240516,103700,385008600,15210,15210,15210,15210,0
20240516,103600,385008600,15210,15210,15210,15180,187
20240516,103500,382169490,15220,15220,15220,15220,0
20240516,103400,382169490,15220,15220,15220,15220,0
20240516,103300,382169490,15220,15180,15220,15180,107
20240516,103200,380545150,15170,15210,15220,15170,65
20240516,103100,379556590,15210,15210,15210,15210,188
20240516,103000,376697110,15210,15190,15210,15190,15
20240516,102900,376468980,15210,15190,15210,15190,3
20240516,102800,376423370,15220,15220,15220,15220,0
20240516,102700,376423370,15220,15200,15220,15190,324
20240516,102600,371499510,15200,15210,15220,15200,12
20240516,102500,371317040,15220,15220,15220,15220,0
20240516,102400,371317040,15220,15220,15220,15220,9
20240516,102300,371180060,15220,15220,15220,15220,11
20240516,102200,371012640,15220,15220,15220,15220,0
20240516,102100,371012640,15220,15200,15220,15170,15
20240516,102000,370784600,15190,15220,15220,15190,139
20240516,101900,368671820,15220,15220,15220,15220,0
20240516,101800,368671820,15220,15220,15220,15220,9
20240516,101700,368534840,15220,15220,15220,15220,0
20240516,101600,368534840,15220,15220,15220,15220,4
20240516,101500,368473960,15230,15230,15230,15230,26
20240516,101400,368077980,15240,15240,15240,15240,2
20240516,101300,368047500,15240,15230,15240,15230,21
20240516,101200,367727610,15230,15220,15230,15220,9
20240516,101100,367590590,15200,15150,15200,15150,351
20240516,101000,362255690,15140,15200,15200,15140,59
20240516,100900,361361710,15200,15200,15200,15200,0
20240516,100800,361361710,15200,15200,15200,15150,49
20240516,100700,360617600,15200,15200,15200,15200,0
20240516,100600,360617600,15200,15190,15200,15190,50
20240516,100500,359858060,15190,15190,15190,15190,4
20240516,100400,359797300,15140,15150,15150,15110,4340
20240516,100300,294162770,15190,15190,15190,15190,9
20240516,100200,294026060,15190,15180,15190,15180,70
20240516,100100,292963060,15180,15180,15180,15180,1
20240516,100000,292947880,15190,15190,15190,15190,7
20240516,095900,292841550,15190,15190,15190,15190,104
20240516,095800,291261790,15190,15190,15190,15190,35
20240516,095700,290730140,15190,15190,15190,15140,3146
20240516,095600,243059330,15200,15200,15200,15200,84
20240516,095500,241782530,15200,15200,15200,15200,27
20240516,095400,241372130,15200,15200,15200,15200,1
20240516,095300,241356930,15200,15200,15200,15200,71
20240516,095200,240277730,15200,15200,15200,15200,691
20240516,095100,229774530,15250,15250,15250,15250,0
20240516,095000,229774530,15250,15250,15250,15250,4
20240516,094900,229713530,15200,15240,15250,15200,930
20240516,094800,215553960,15250,15250,15250,15250,0
20240516,094700,215553960,15250,15250,15250,15250,5
20240516,094600,215477710,15250,15250,15250,15230,10
20240516,094500,215325250,15230,15240,15260,15230,678
20240516,094400,204996710,15260,15260,15260,15260,0
20240516,094300,204996710,15260,15250,15260,15250,18
20240516,094200,204722170,15260,15260,15260,15260,0
20240516,094100,204722170,15260,15270,15270,15260,24
20240516,094000,204355900,15270,15270,15270,15260,75
20240516,093900,203211100,15270,15270,15270,15270,0
20240516,093800,203211100,15270,15270,15270,15270,0
20240516,093700,203211100,15270,15270,15270,15270,0
20240516,093600,203211100,15270,15270,15270,15270,4
20240516,093500,203150020,15270,15270,15270,15270,0
20240516,093400,203150020,15270,15220,15270,15220,5
20240516,093300,203073820,15270,15260,15270,15260,69
20240516,093200,202020780,15260,15210,15260,15210,11
20240516,093100,201853420,15220,15220,15220,15220,3
20240516,093000,201807760,15270,15190,15270,15190,226
20240516,092900,198361440,15240,15230,15250,15170,627
20240516,092800,188836990,15230,15230,15230,15230,0
20240516,092700,188836990,15230,15230,15230,15230,10
20240516,092600,188684690,15230,15250,15250,15230,10
20240516,092500,188532320,15240,15230,15240,15230,237
20240516,092400,184921810,15170,15220,15220,15170,1117
20240516,092300,167943490,15220,15220,15220,15200,69
20240516,092200,166894310,15230,15230,15230,15230,1
20240516,092100,166879080,15220,15220,15230,15220,55
20240516,092000,166041970,15230,15230,15230,15230,4
20240516,091900,165981050,15230,15230,15230,15230,7
20240516,091800,165874440,15200,15200,15230,15200,1098
20240516,091700,149184290,15200,15200,15200,15200,328
20240516,091600,144198690,15220,15220,15220,15220,15
20240516,091500,143970390,15130,15240,15240,15120,62
20240516,091400,143032620,15140,15120,15140,15120,670
20240516,091300,132893790,15140,15160,15180,15140,1118
20240516,091200,115953600,15160,15170,15170,15160,400
20240516,091100,109887600,15160,15200,15200,15160,2211
20240516,091000,76326160,15180,15220,15230,15180,792
20240516,090900,64287160,15230,15230,15230,15230,56
20240516,090800,63434280,15230,15230,15230,15230,100
20240516,090700,61911280,15220,15220,15220,15220,10
20240516,090600,61759080,15280,15210,15280,15210,434
20240516,090500,55153660,15220,15240,15240,15220,349
20240516,090400,49841670,15240,15260,15260,15240,746
20240516,090300,38466330,15260,15280,15280,15260,257
20240516,090200,34543990,15280,15330,15330,15280,739
20240516,090100,23248290,15330,15350,15350,15280,350
20240516,090000,17888360,15350,15240,15350,15240,1168