KissMeData/131030/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,201600,420621970,6230,6230,6230,6230,1644
20240516,201500,420621970,6230,6230,6230,6230,0
20240516,201400,420621970,6230,6230,6230,6230,0
20240516,201300,420621970,6230,6230,6230,6230,0
20240516,201200,420621970,6230,6230,6230,6230,0
20240516,201100,420621970,6230,6230,6230,6230,0
20240516,201000,420621970,6230,6230,6230,6230,0
20240516,200900,420621970,6230,6230,6230,6230,0
20240516,200800,420621970,6230,6230,6230,6230,0
20240516,200700,420621970,6230,6230,6230,6230,0
20240516,200600,420621970,6230,6230,6230,6230,0
20240516,200500,420621970,6230,6230,6230,6230,0
20240516,200400,420621970,6230,6230,6230,6230,0
20240516,200300,420621970,6230,6230,6230,6230,0
20240516,200200,420621970,6230,6230,6230,6230,0
20240516,200100,420621970,6230,6230,6230,6230,0
20240516,200000,420621970,6230,6230,6230,6230,0
20240516,195900,420621970,6230,6230,6230,6230,0
20240516,195800,420621970,6230,6230,6230,6230,0
20240516,195700,420621970,6230,6230,6230,6230,0
20240516,195600,420621970,6230,6230,6230,6230,0
20240516,195500,420621970,6230,6230,6230,6230,0
20240516,195400,420621970,6230,6230,6230,6230,0
20240516,195300,420621970,6230,6230,6230,6230,0
20240516,195200,420621970,6230,6230,6230,6230,0
20240516,195100,420621970,6230,6230,6230,6230,0
20240516,195000,420621970,6230,6230,6230,6230,0
20240516,194900,420621970,6230,6230,6230,6230,0
20240516,194800,420621970,6230,6230,6230,6230,0
20240516,194700,420621970,6230,6230,6230,6230,0
20240516,194600,420621970,6230,6230,6230,6230,1644
20240516,194500,420621970,6230,6230,6230,6230,0
20240516,194400,420621970,6230,6230,6230,6230,0
20240516,194300,420621970,6230,6230,6230,6230,0
20240516,194200,420621970,6230,6230,6230,6230,0
20240516,194100,420621970,6230,6230,6230,6230,0
20240516,194000,420621970,6230,6230,6230,6230,0
20240516,193900,420621970,6230,6230,6230,6230,0
20240516,193800,420621970,6230,6230,6230,6230,0
20240516,193700,420621970,6230,6230,6230,6230,0
20240516,193600,420621970,6230,6230,6230,6230,0
20240516,193500,420621970,6230,6230,6230,6230,0
20240516,193400,420621970,6230,6230,6230,6230,0
20240516,193300,420621970,6230,6230,6230,6230,0
20240516,193200,420621970,6230,6230,6230,6230,0
20240516,193100,420621970,6230,6230,6230,6230,0
20240516,193000,420621970,6230,6230,6230,6230,0
20240516,192900,420621970,6230,6230,6230,6230,0
20240516,192800,420621970,6230,6230,6230,6230,0
20240516,192700,420621970,6230,6230,6230,6230,0
20240516,192600,420621970,6230,6230,6230,6230,0
20240516,192500,420621970,6230,6230,6230,6230,0
20240516,192400,420621970,6230,6230,6230,6230,0
20240516,192300,420621970,6230,6230,6230,6230,0
20240516,192200,420621970,6230,6230,6230,6230,0
20240516,192100,420621970,6230,6230,6230,6230,0
20240516,192000,420621970,6230,6230,6230,6230,0
20240516,191900,420621970,6230,6230,6230,6230,0
20240516,191800,420621970,6230,6230,6230,6230,0
20240516,191700,420621970,6230,6230,6230,6230,0
20240516,191600,420621970,6230,6230,6230,6230,1644
20240516,191500,420621970,6230,6230,6230,6230,0
20240516,191400,420621970,6230,6230,6230,6230,0
20240516,191300,420621970,6230,6230,6230,6230,0
20240516,191200,420621970,6230,6230,6230,6230,0
20240516,191100,420621970,6230,6230,6230,6230,0
20240516,191000,420621970,6230,6230,6230,6230,0
20240516,190900,420621970,6230,6230,6230,6230,0
20240516,190800,420621970,6230,6230,6230,6230,0
20240516,190700,420621970,6230,6230,6230,6230,0
20240516,190600,420621970,6230,6230,6230,6230,0
20240516,190500,420621970,6230,6230,6230,6230,0
20240516,190400,420621970,6230,6230,6230,6230,0
20240516,190300,420621970,6230,6230,6230,6230,0
20240516,190200,420621970,6230,6230,6230,6230,0
20240516,190100,420621970,6230,6230,6230,6230,0
20240516,190000,420621970,6230,6230,6230,6230,0
20240516,185900,420621970,6230,6230,6230,6230,0
20240516,185800,420621970,6230,6230,6230,6230,0
20240516,185700,420621970,6230,6230,6230,6230,0
20240516,185600,420621970,6230,6230,6230,6230,0
20240516,185500,420621970,6230,6230,6230,6230,0
20240516,185400,420621970,6230,6230,6230,6230,0
20240516,185300,420621970,6230,6230,6230,6230,0
20240516,185200,420621970,6230,6230,6230,6230,0
20240516,185100,420621970,6230,6230,6230,6230,0
20240516,185000,420621970,6230,6230,6230,6230,0
20240516,184900,420621970,6230,6230,6230,6230,0
20240516,184800,420621970,6230,6230,6230,6230,0
20240516,184700,420621970,6230,6230,6230,6230,0
20240516,184600,420621970,6230,6230,6230,6230,1644
20240516,184500,420621970,6230,6230,6230,6230,0
20240516,184400,420621970,6230,6230,6230,6230,0
20240516,184300,420621970,6230,6230,6230,6230,0
20240516,184200,420621970,6230,6230,6230,6230,0
20240516,184100,420621970,6230,6230,6230,6230,0
20240516,184000,420621970,6230,6230,6230,6230,0
20240516,183900,420621970,6230,6230,6230,6230,0
20240516,183800,420621970,6230,6230,6230,6230,0
20240516,183700,420621970,6230,6230,6230,6230,0
20240516,183600,420621970,6230,6230,6230,6230,0
20240516,183500,420621970,6230,6230,6230,6230,0
20240516,183400,420621970,6230,6230,6230,6230,0
20240516,183300,420621970,6230,6230,6230,6230,0
20240516,183200,420621970,6230,6230,6230,6230,0
20240516,183100,420621970,6230,6230,6230,6230,0
20240516,183000,420621970,6230,6230,6230,6230,0
20240516,182900,420621970,6230,6230,6230,6230,0
20240516,182800,420621970,6230,6230,6230,6230,0
20240516,182700,420621970,6230,6230,6230,6230,0
20240516,182600,420621970,6230,6230,6230,6230,0
20240516,182500,420621970,6230,6230,6230,6230,0
20240516,182400,420621970,6230,6230,6230,6230,0
20240516,182300,420621970,6230,6230,6230,6230,0
20240516,182200,420621970,6230,6230,6230,6230,0
20240516,182100,420621970,6230,6230,6230,6230,0
20240516,182000,420621970,6230,6230,6230,6230,0
20240516,181900,420621970,6230,6230,6230,6230,0
20240516,181800,420621970,6230,6230,6230,6230,0
20240516,181700,420621970,6230,6230,6230,6230,0
20240516,181600,420621970,6230,6230,6230,6230,1644
20240516,181500,420621970,6230,6230,6230,6230,0
20240516,181400,420621970,6230,6230,6230,6230,0
20240516,181300,420621970,6230,6230,6230,6230,0
20240516,181200,420621970,6230,6230,6230,6230,0
20240516,181100,420621970,6230,6230,6230,6230,0
20240516,181000,420621970,6230,6230,6230,6230,0
20240516,180900,420621970,6230,6230,6230,6230,0
20240516,180800,420621970,6230,6230,6230,6230,0
20240516,180700,420621970,6230,6230,6230,6230,0
20240516,180600,420621970,6230,6230,6230,6230,0
20240516,180500,420621970,6230,6230,6230,6230,0
20240516,180400,420621970,6230,6230,6230,6230,0
20240516,180300,420621970,6230,6230,6230,6230,0
20240516,180200,420621970,6230,6230,6230,6230,0
20240516,180100,420621970,6230,6230,6230,6230,0
20240516,180000,420621970,6230,6230,6230,6230,0
20240516,175900,420621970,6230,6230,6230,6230,0
20240516,175800,420621970,6230,6230,6230,6230,0
20240516,175700,420621970,6230,6230,6230,6230,0
20240516,175600,420621970,6230,6230,6230,6230,0
20240516,175500,420621970,6230,6230,6230,6230,0
20240516,175400,420621970,6230,6230,6230,6230,0
20240516,175300,420621970,6230,6230,6230,6230,0
20240516,175200,420621970,6230,6230,6230,6230,0
20240516,175100,420621970,6230,6230,6230,6230,0
20240516,175000,420621970,6230,6230,6230,6230,0
20240516,174900,420621970,6230,6230,6230,6230,0
20240516,174800,420621970,6230,6230,6230,6230,0
20240516,174700,420621970,6230,6230,6230,6230,0
20240516,174600,420621970,6230,6230,6230,6230,1644
20240516,174500,420621970,6230,6230,6230,6230,0
20240516,174400,420621970,6230,6230,6230,6230,0
20240516,174300,420621970,6230,6230,6230,6230,0
20240516,174200,420621970,6230,6230,6230,6230,0
20240516,174100,420621970,6230,6230,6230,6230,0
20240516,174000,420621970,6230,6230,6230,6230,0
20240516,173900,420621970,6230,6230,6230,6230,0
20240516,173800,420621970,6230,6230,6230,6230,0
20240516,173700,420621970,6230,6230,6230,6230,0
20240516,173600,420621970,6230,6230,6230,6230,0
20240516,173500,420621970,6230,6230,6230,6230,0
20240516,173400,420621970,6230,6230,6230,6230,0
20240516,173300,420621970,6230,6230,6230,6230,0
20240516,173200,420621970,6230,6230,6230,6230,0
20240516,173100,420621970,6230,6230,6230,6230,0
20240516,173000,420621970,6230,6230,6230,6230,0
20240516,172900,420621970,6230,6230,6230,6230,0
20240516,172800,420621970,6230,6230,6230,6230,0
20240516,172700,420621970,6230,6230,6230,6230,0
20240516,172600,420621970,6230,6230,6230,6230,0
20240516,172500,420621970,6230,6230,6230,6230,0
20240516,172400,420621970,6230,6230,6230,6230,0
20240516,172300,420621970,6230,6230,6230,6230,0
20240516,172200,420621970,6230,6230,6230,6230,0
20240516,172100,420621970,6230,6230,6230,6230,0
20240516,172000,420621970,6230,6230,6230,6230,0
20240516,171900,420621970,6230,6230,6230,6230,0
20240516,171800,420621970,6230,6230,6230,6230,0
20240516,171700,420621970,6230,6230,6230,6230,0
20240516,171600,420621970,6230,6230,6230,6230,1644
20240516,171500,420621970,6230,6230,6230,6230,0
20240516,171400,420621970,6230,6230,6230,6230,0
20240516,171300,420621970,6230,6230,6230,6230,0
20240516,171200,420621970,6230,6230,6230,6230,0
20240516,171100,420621970,6230,6230,6230,6230,0
20240516,171000,420621970,6230,6230,6230,6230,0
20240516,170900,420621970,6230,6230,6230,6230,0
20240516,170800,420621970,6230,6230,6230,6230,0
20240516,170700,420621970,6230,6230,6230,6230,0
20240516,170600,420621970,6230,6230,6230,6230,0
20240516,170500,420621970,6230,6230,6230,6230,0
20240516,170400,420621970,6230,6230,6230,6230,0
20240516,170300,420621970,6230,6230,6230,6230,0
20240516,170200,420621970,6230,6230,6230,6230,0
20240516,170100,420621970,6230,6230,6230,6230,0
20240516,170000,420621970,6230,6230,6230,6230,0
20240516,165900,420621970,6230,6230,6230,6230,0
20240516,165800,420621970,6230,6230,6230,6230,0
20240516,165700,420621970,6230,6230,6230,6230,0
20240516,165600,420621970,6230,6230,6230,6230,0
20240516,165500,420621970,6230,6230,6230,6230,0
20240516,165400,420621970,6230,6230,6230,6230,0
20240516,165300,420621970,6230,6230,6230,6230,0
20240516,165200,420621970,6230,6230,6230,6230,0
20240516,165100,420621970,6230,6230,6230,6230,0
20240516,165000,420621970,6230,6230,6230,6230,0
20240516,164900,420621970,6230,6230,6230,6230,0
20240516,164800,420621970,6230,6230,6230,6230,0
20240516,164700,420621970,6230,6230,6230,6230,0
20240516,164600,420621970,6230,6230,6230,6230,1644
20240516,164500,420621970,6230,6230,6230,6230,0
20240516,164400,420621970,6230,6230,6230,6230,0
20240516,164300,420621970,6230,6230,6230,6230,0
20240516,164200,420621970,6230,6230,6230,6230,0
20240516,164100,420621970,6230,6230,6230,6230,0
20240516,164000,420621970,6230,6230,6230,6230,0
20240516,163900,420621970,6230,6230,6230,6230,0
20240516,163800,420621970,6230,6230,6230,6230,0
20240516,163700,420621970,6230,6230,6230,6230,0
20240516,163600,420621970,6230,6230,6230,6230,0
20240516,163500,420621970,6230,6230,6230,6230,0
20240516,163400,420621970,6230,6230,6230,6230,0
20240516,163300,420621970,6230,6230,6230,6230,0
20240516,163200,420621970,6230,6230,6230,6230,0
20240516,163100,420621970,6230,6230,6230,6230,0
20240516,163000,420621970,6230,6230,6230,6230,0
20240516,162900,420621970,6230,6230,6230,6230,0
20240516,162800,420621970,6230,6230,6230,6230,0
20240516,162700,420621970,6230,6230,6230,6230,0
20240516,162600,420621970,6230,6230,6230,6230,0
20240516,162500,420621970,6230,6230,6230,6230,0
20240516,162400,420621970,6230,6230,6230,6230,0
20240516,162300,420621970,6230,6230,6230,6230,0
20240516,162200,420621970,6230,6230,6230,6230,0
20240516,162100,420621970,6230,6230,6230,6230,0
20240516,162000,420621970,6230,6230,6230,6230,0
20240516,161900,420621970,6230,6230,6230,6230,0
20240516,161800,420621970,6230,6230,6230,6230,0
20240516,161700,420621970,6230,6230,6230,6230,0
20240516,161600,420621970,6230,6230,6230,6230,1644
20240516,161500,420621970,6230,6230,6230,6230,0
20240516,161400,420621970,6230,6230,6230,6230,0
20240516,161300,420621970,6230,6230,6230,6230,0
20240516,161200,420621970,6230,6230,6230,6230,0
20240516,161100,420621970,6230,6230,6230,6230,0
20240516,161000,420621970,6230,6230,6230,6230,0
20240516,160900,420621970,6230,6230,6230,6230,0
20240516,160800,420621970,6230,6230,6230,6230,0
20240516,160700,420621970,6230,6230,6230,6230,0
20240516,160600,420621970,6230,6230,6230,6230,0
20240516,160500,420621970,6230,6230,6230,6230,0
20240516,160400,420621970,6230,6230,6230,6230,0
20240516,160300,420621970,6230,6230,6230,6230,0
20240516,160200,420621970,6230,6230,6230,6230,0
20240516,160100,420621970,6230,6230,6230,6230,0
20240516,160000,420621970,6230,6230,6230,6230,0
20240516,155900,420621970,6230,6230,6230,6230,0
20240516,155800,420621970,6230,6230,6230,6230,0
20240516,155700,420621970,6230,6230,6230,6230,0
20240516,155600,420621970,6230,6230,6230,6230,0
20240516,155500,420621970,6230,6230,6230,6230,0
20240516,155400,420621970,6230,6230,6230,6230,0
20240516,155300,420621970,6230,6230,6230,6230,0
20240516,155200,420621970,6230,6230,6230,6230,0
20240516,155100,420621970,6230,6230,6230,6230,0
20240516,155000,420621970,6230,6230,6230,6230,0
20240516,154900,420621970,6230,6230,6230,6230,0
20240516,154800,420621970,6230,6230,6230,6230,0
20240516,154700,420621970,6230,6230,6230,6230,0
20240516,154600,420621970,6230,6230,6230,6230,1644
20240516,154500,420621970,6230,6230,6230,6230,0
20240516,154400,420621970,6230,6230,6230,6230,0
20240516,154300,420621970,6230,6230,6230,6230,0
20240516,154200,420621970,6230,6230,6230,6230,0
20240516,154100,420621970,6230,6230,6230,6230,0
20240516,154000,420621970,6230,6230,6230,6230,0
20240516,153900,420621970,6230,6230,6230,6230,0
20240516,153800,420621970,6230,6230,6230,6230,0
20240516,153700,420621970,6230,6230,6230,6230,0
20240516,153600,420621970,6230,6230,6230,6230,0
20240516,153500,420621970,6230,6230,6230,6230,0
20240516,153400,420621970,6230,6230,6230,6230,0
20240516,153300,420621970,6230,6230,6230,6230,0
20240516,153200,420621970,6230,6230,6230,6230,0
20240516,153100,420621970,6230,6230,6230,6230,0
20240516,153000,420621970,6230,6230,6230,6230,1644
20240516,152900,410379850,6250,6250,6250,6250,0
20240516,152800,410379850,6250,6250,6250,6250,0
20240516,152700,410379850,6250,6250,6250,6250,0
20240516,152600,410379850,6250,6250,6250,6250,0
20240516,152500,410379850,6250,6250,6250,6250,0
20240516,152400,410379850,6250,6250,6250,6250,0
20240516,152300,410379850,6250,6250,6250,6250,0
20240516,152200,410379850,6250,6250,6250,6250,0
20240516,152100,410379850,6250,6250,6250,6250,0
20240516,152000,410379850,6250,6250,6250,6250,0
20240516,151900,410379850,6250,6250,6250,6250,0
20240516,151800,410379850,6250,6250,6250,6250,0
20240516,151700,410379850,6250,6250,6250,6250,6
20240516,151600,410342350,6220,6230,6250,6220,19
20240516,151500,410224070,6230,6230,6230,6230,558
20240516,151400,406747730,6230,6230,6230,6230,0
20240516,151300,406747730,6230,6230,6230,6230,865
20240516,151200,401358780,6230,6230,6230,6230,0
20240516,151100,401358780,6230,6230,6230,6220,1910
20240516,151000,389477810,6230,6230,6230,6230,42
20240516,150900,389216150,6230,6250,6250,6230,1985
20240516,150800,376848000,6240,6240,6240,6240,130
20240516,150700,376036800,6230,6250,6250,6230,51
20240516,150600,375719010,6240,6240,6240,6240,0
20240516,150500,375719010,6240,6240,6240,6240,0
20240516,150400,375719010,6240,6240,6240,6240,246
20240516,150300,374183970,6240,6240,6240,6240,361
20240516,150200,371931330,6240,6240,6240,6240,49
20240516,150100,371625570,6250,6250,6250,6250,20
20240516,150000,371500570,6250,6250,6250,6250,0
20240516,145900,371500570,6250,6250,6250,6250,0
20240516,145800,371500570,6250,6250,6250,6250,3
20240516,145700,371481820,6240,6240,6240,6240,258
20240516,145600,369871900,6240,6240,6240,6240,3
20240516,145500,369853180,6250,6250,6250,6250,0
20240516,145400,369853180,6250,6250,6250,6250,0
20240516,145300,369853180,6250,6250,6250,6250,0
20240516,145200,369853180,6250,6250,6250,6250,0
20240516,145100,369853180,6250,6250,6250,6250,0
20240516,145000,369853180,6250,6250,6250,6250,17
20240516,144900,369746930,6250,6250,6250,6250,2
20240516,144800,369734430,6240,6240,6240,6240,2
20240516,144700,369721950,6250,6250,6250,6250,7
20240516,144600,369678200,6250,6250,6250,6250,0
20240516,144500,369678200,6250,6250,6250,6250,0
20240516,144400,369678200,6250,6250,6250,6250,0
20240516,144300,369678200,6250,6240,6250,6240,105
20240516,144200,369022950,6250,6250,6250,6240,51
20240516,144100,368704630,6250,6250,6250,6250,7
20240516,144000,368660880,6250,6250,6250,6250,0
20240516,143900,368660880,6250,6250,6250,6250,2
20240516,143800,368648380,6250,6250,6250,6250,91
20240516,143700,368079630,6250,6250,6250,6250,0
20240516,143600,368079630,6250,6250,6250,6250,0
20240516,143500,368079630,6250,6250,6250,6240,215
20240516,143400,366737880,6250,6250,6250,6250,15
20240516,143300,366644130,6250,6250,6250,6250,3
20240516,143200,366625380,6250,6250,6250,6250,24
20240516,143100,366475380,6250,6250,6250,6250,0
20240516,143000,366475380,6250,6250,6250,6250,17
20240516,142900,366369130,6250,6250,6250,6250,324
20240516,142800,364344130,6250,6250,6250,6250,0
20240516,142700,364344130,6250,6250,6250,6250,0
20240516,142600,364344130,6250,6250,6250,6250,20
20240516,142500,364219130,6260,6260,6260,6260,0
20240516,142400,364219130,6260,6260,6260,6260,0
20240516,142300,364219130,6260,6260,6260,6260,0
20240516,142200,364219130,6260,6260,6260,6260,50
20240516,142100,363906130,6250,6250,6250,6250,0
20240516,142000,363906130,6250,6250,6250,6250,0
20240516,141900,363906130,6250,6250,6250,6250,0
20240516,141800,363906130,6250,6250,6250,6250,0
20240516,141700,363906130,6250,6250,6250,6250,0
20240516,141600,363906130,6250,6250,6250,6250,390
20240516,141500,361468630,6250,6250,6250,6250,126
20240516,141400,360681130,6250,6250,6250,6250,0
20240516,141300,360681130,6250,6250,6250,6250,0
20240516,141200,360681130,6250,6250,6250,6250,521
20240516,141100,357424880,6250,6250,6250,6250,0
20240516,141000,357424880,6250,6250,6250,6250,0
20240516,140900,357424880,6250,6250,6250,6250,1000
20240516,140800,351174880,6230,6230,6230,6230,0
20240516,140700,351174880,6230,6230,6230,6230,0
20240516,140600,351174880,6230,6230,6230,6230,0
20240516,140500,351174880,6230,6230,6230,6230,235
20240516,140400,349710830,6230,6230,6230,6230,0
20240516,140300,349710830,6230,6230,6230,6230,0
20240516,140200,349710830,6230,6230,6230,6230,1241
20240516,140100,341979400,6240,6240,6240,6240,32
20240516,140000,341779720,6230,6230,6230,6230,0
20240516,135900,341779720,6230,6230,6230,6230,0
20240516,135800,341779720,6230,6230,6230,6230,0
20240516,135700,341779720,6230,6230,6230,6230,0
20240516,135600,341779720,6230,6230,6230,6230,0
20240516,135500,341779720,6230,6230,6230,6230,0
20240516,135400,341779720,6230,6230,6230,6230,0
20240516,135300,341779720,6230,6230,6230,6230,0
20240516,135200,341779720,6230,6230,6230,6230,450
20240516,135100,338976220,6230,6230,6230,6230,0
20240516,135000,338976220,6230,6230,6230,6230,0
20240516,134900,338976220,6230,6230,6230,6230,0
20240516,134800,338976220,6230,6230,6230,6230,0
20240516,134700,338976220,6230,6230,6230,6230,0
20240516,134600,338976220,6230,6230,6230,6230,1
20240516,134500,338969990,6230,6230,6230,6230,3
20240516,134400,338951300,6230,6230,6230,6230,0
20240516,134300,338951300,6230,6230,6230,6230,376
20240516,134200,336608820,6230,6230,6230,6230,0
20240516,134100,336608820,6230,6230,6230,6230,0
20240516,134000,336608820,6230,6240,6240,6230,1774
20240516,133900,325551800,6240,6240,6240,6240,0
20240516,133800,325551800,6240,6240,6240,6240,0
20240516,133700,325551800,6240,6240,6240,6240,0
20240516,133600,325551800,6240,6240,6240,6240,270
20240516,133500,323867000,6240,6240,6240,6240,0
20240516,133400,323867000,6240,6240,6240,6240,0
20240516,133300,323867000,6240,6240,6240,6240,0
20240516,133200,323867000,6240,6240,6240,6240,0
20240516,133100,323867000,6240,6240,6240,6240,0
20240516,133000,323867000,6240,6240,6240,6240,0
20240516,132900,323867000,6240,6240,6240,6240,0
20240516,132800,323867000,6240,6240,6240,6240,0
20240516,132700,323867000,6240,6240,6240,6240,0
20240516,132600,323867000,6240,6240,6240,6240,20
20240516,132500,323742200,6250,6250,6250,6250,0
20240516,132400,323742200,6250,6250,6250,6250,10
20240516,132300,323679700,6230,6230,6230,6230,0
20240516,132200,323679700,6230,6230,6230,6230,0
20240516,132100,323679700,6230,6230,6230,6230,0
20240516,132000,323679700,6230,6230,6230,6230,0
20240516,131900,323679700,6230,6240,6240,6230,823
20240516,131800,318547410,6240,6240,6240,6240,0
20240516,131700,318547410,6240,6240,6240,6240,0
20240516,131600,318547410,6240,6240,6240,6240,500
20240516,131500,315427410,6230,6230,6230,6230,0
20240516,131400,315427410,6230,6230,6230,6230,0
20240516,131300,315427410,6230,6230,6230,6230,0
20240516,131200,315427410,6230,6230,6230,6230,0
20240516,131100,315427410,6230,6230,6230,6230,100
20240516,131000,314804410,6230,6230,6230,6230,0
20240516,130900,314804410,6230,6230,6230,6230,3
20240516,130800,314785720,6230,6230,6230,6230,0
20240516,130700,314785720,6230,6230,6230,6230,0
20240516,130600,314785720,6230,6230,6230,6230,0
20240516,130500,314785720,6230,6230,6230,6230,0
20240516,130400,314785720,6230,6230,6230,6230,0
20240516,130300,314785720,6230,6230,6230,6230,2
20240516,130200,314773260,6230,6230,6230,6230,0
20240516,130100,314773260,6230,6230,6230,6230,0
20240516,130000,314773260,6230,6230,6230,6230,0
20240516,125900,314773260,6230,6230,6230,6230,110
20240516,125800,314087960,6260,6260,6260,6260,1
20240516,125700,314081700,6260,6260,6260,6260,101
20240516,125600,313449440,6230,6230,6230,6230,0
20240516,125500,313449440,6230,6230,6230,6230,0
20240516,125400,313449440,6230,6230,6230,6230,0
20240516,125300,313449440,6230,6230,6230,6230,50
20240516,125200,313137940,6260,6230,6260,6230,51
20240516,125100,312820180,6260,6260,6260,6260,0
20240516,125000,312820180,6260,6260,6260,6260,0
20240516,124900,312820180,6260,6250,6260,6250,132
20240516,124800,311995150,6230,6230,6230,6230,0
20240516,124700,311995150,6230,6230,6230,6230,0
20240516,124600,311995150,6230,6230,6230,6230,110
20240516,124500,311309850,6230,6230,6230,6230,0
20240516,124400,311309850,6230,6230,6230,6230,152
20240516,124300,310362890,6230,6230,6230,6230,898
20240516,124200,304768350,6230,6230,6230,6230,0
20240516,124100,304768350,6230,6230,6230,6230,0
20240516,124000,304768350,6230,6230,6230,6230,0
20240516,123900,304768350,6230,6230,6230,6230,0
20240516,123800,304768350,6230,6230,6230,6230,50
20240516,123700,304456850,6230,6240,6240,6230,43
20240516,123600,304188860,6240,6240,6240,6240,40
20240516,123500,303939260,6240,6240,6240,6240,0
20240516,123400,303939260,6240,6240,6240,6240,18
20240516,123300,303826940,6240,6240,6240,6240,82
20240516,123200,303315260,6230,6230,6230,6230,0
20240516,123100,303315260,6230,6230,6230,6230,2
20240516,123000,303302800,6230,6230,6230,6230,0
20240516,122900,303302800,6230,6230,6230,6230,1
20240516,122800,303296570,6230,6250,6250,6230,21
20240516,122700,303165720,6230,6230,6230,6230,0
20240516,122600,303165720,6230,6230,6230,6230,0
20240516,122500,303165720,6230,6230,6230,6230,0
20240516,122400,303165720,6230,6230,6230,6230,49
20240516,122300,302860450,6230,6230,6230,6230,4
20240516,122200,302835530,6230,6230,6230,6230,150
20240516,122100,301901030,6230,6230,6230,6230,0
20240516,122000,301901030,6230,6230,6230,6230,100
20240516,121900,301278030,6230,6230,6230,6230,0
20240516,121800,301278030,6230,6240,6240,6230,1000
20240516,121700,295043890,6250,6250,6250,6250,0
20240516,121600,295043890,6250,6260,6260,6250,170
20240516,121500,293981290,6270,6270,6270,6270,0
20240516,121400,293981290,6270,6270,6270,6270,0
20240516,121300,293981290,6270,6270,6270,6270,0
20240516,121200,293981290,6270,6270,6270,6270,0
20240516,121100,293981290,6270,6270,6270,6270,0
20240516,121000,293981290,6270,6270,6270,6270,20
20240516,120900,293855890,6250,6250,6250,6250,0
20240516,120800,293855890,6250,6250,6250,6250,0
20240516,120700,293855890,6250,6250,6250,6250,0
20240516,120600,293855890,6250,6250,6250,6250,0
20240516,120500,293855890,6250,6250,6250,6250,0
20240516,120400,293855890,6250,6250,6250,6250,0
20240516,120300,293855890,6250,6250,6250,6250,105
20240516,120200,293199640,6260,6260,6260,6260,724
20240516,120100,288667400,6260,6260,6260,6260,0
20240516,120000,288667400,6260,6260,6260,6260,0
20240516,115900,288667400,6260,6260,6260,6260,0
20240516,115800,288667400,6260,6260,6260,6260,0
20240516,115700,288667400,6260,6260,6260,6260,245
20240516,115600,287133700,6260,6260,6260,6260,0
20240516,115500,287133700,6260,6260,6260,6260,0
20240516,115400,287133700,6260,6260,6260,6260,0
20240516,115300,287133700,6260,6260,6260,6260,313
20240516,115200,285174320,6260,6260,6260,6260,10
20240516,115100,285111720,6260,6260,6260,6260,5
20240516,115000,285080420,6250,6260,6260,6250,63
20240516,114900,284686660,6260,6260,6260,6260,0
20240516,114800,284686660,6260,6260,6260,6260,50
20240516,114700,284373660,6250,6250,6250,6250,0
20240516,114600,284373660,6250,6250,6250,6250,324
20240516,114500,282348660,6260,6260,6260,6260,18
20240516,114400,282235980,6260,6260,6260,6260,0
20240516,114300,282235980,6260,6260,6260,6260,20
20240516,114200,282110780,6250,6250,6250,6250,151
20240516,114100,281167030,6250,6250,6250,6250,0
20240516,114000,281167030,6250,6250,6250,6250,50
20240516,113900,280854530,6250,6240,6250,6240,800
20240516,113800,275855070,6240,6240,6240,6240,0
20240516,113700,275855070,6240,6240,6240,6240,0
20240516,113600,275855070,6240,6240,6240,6240,0
20240516,113500,275855070,6240,6240,6240,6240,40
20240516,113400,275605470,6230,6230,6230,6230,0
20240516,113300,275605470,6230,6230,6230,6230,9
20240516,113200,275549400,6230,6230,6230,6230,17
20240516,113100,275443490,6230,6230,6230,6230,0
20240516,113000,275443490,6230,6230,6230,6230,0
20240516,112900,275443490,6230,6230,6230,6230,0
20240516,112800,275443490,6230,6230,6230,6230,0
20240516,112700,275443490,6230,6230,6230,6230,0
20240516,112600,275443490,6230,6240,6240,6230,1398
20240516,112500,266733890,6240,6240,6240,6240,0
20240516,112400,266733890,6240,6230,6240,6230,1820
20240516,112300,255383250,6230,6230,6230,6230,0
20240516,112200,255383250,6230,6230,6230,6230,2
20240516,112100,255370790,6220,6220,6220,6220,0
20240516,112000,255370790,6220,6220,6220,6220,72
20240516,111900,254922950,6200,6200,6200,6200,0
20240516,111800,254922950,6200,6200,6200,6200,50
20240516,111700,254612950,6210,6210,6210,6210,163
20240516,111600,253600720,6210,6210,6210,6210,0
20240516,111500,253600720,6210,6210,6210,6210,2
20240516,111400,253588300,6220,6220,6220,6220,0
20240516,111300,253588300,6220,6220,6220,6220,0
20240516,111200,253588300,6220,6190,6220,6190,112
20240516,111100,252894900,6200,6200,6200,6200,0
20240516,111000,252894900,6200,6210,6210,6200,1121
20240516,110900,245943100,6210,6210,6210,6210,170
20240516,110800,244887400,6220,6220,6220,6220,127
20240516,110700,244097460,6220,6220,6220,6220,95
20240516,110600,243506560,6220,6220,6220,6220,0
20240516,110500,243506560,6220,6220,6220,6220,0
20240516,110400,243506560,6220,6220,6220,6220,10
20240516,110300,243444360,6230,6230,6230,6230,30
20240516,110200,243257460,6230,6230,6230,6230,470
20240516,110100,240329360,6240,6240,6240,6240,22
20240516,110000,240192080,6240,6240,6240,6240,0
20240516,105900,240192080,6240,6240,6240,6240,0
20240516,105800,240192080,6240,6250,6250,6240,1257
20240516,105700,232342400,6250,6250,6250,6250,0
20240516,105600,232342400,6250,6250,6250,6250,0
20240516,105500,232342400,6250,6250,6250,6250,48
20240516,105400,232042400,6250,6250,6250,6250,21
20240516,105300,231911150,6260,6260,6260,6260,0
20240516,105200,231911150,6260,6260,6260,6260,80
20240516,105100,231410350,6260,6260,6260,6260,0
20240516,105000,231410350,6260,6250,6260,6250,506
20240516,104900,228247790,6260,6260,6260,6260,27
20240516,104800,228078770,6260,6260,6260,6260,22
20240516,104700,227941050,6260,6260,6260,6260,43
20240516,104600,227671870,6260,6260,6260,6260,1
20240516,104500,227665610,6240,6260,6260,6240,202
20240516,104400,226403320,6250,6250,6250,6250,0
20240516,104300,226403320,6250,6250,6250,6250,0
20240516,104200,226403320,6250,6250,6250,6250,0
20240516,104100,226403320,6250,6250,6250,6250,49
20240516,104000,226097070,6260,6260,6260,6260,0
20240516,103900,226097070,6260,6260,6260,6260,10
20240516,103800,226034470,6250,6250,6250,6250,0
20240516,103700,226034470,6250,6250,6250,6250,0
20240516,103600,226034470,6250,6250,6250,6250,0
20240516,103500,226034470,6250,6250,6250,6250,120
20240516,103400,225284470,6250,6250,6250,6250,0
20240516,103300,225284470,6250,6250,6250,6250,0
20240516,103200,225284470,6250,6250,6250,6250,0
20240516,103100,225284470,6250,6250,6250,6250,893
20240516,103000,219703220,6250,6250,6250,6250,81
20240516,102900,219196970,6250,6250,6250,6250,1
20240516,102800,219190720,6260,6260,6260,6260,15
20240516,102700,219096820,6260,6260,6260,6260,51
20240516,102600,218777560,6270,6270,6270,6270,80
20240516,102500,218275960,6270,6270,6270,6270,0
20240516,102400,218275960,6270,6270,6270,6270,0
20240516,102300,218275960,6270,6270,6270,6270,0
20240516,102200,218275960,6270,6270,6270,6270,0
20240516,102100,218275960,6270,6270,6270,6270,164
20240516,102000,217247680,6260,6260,6260,6260,0
20240516,101900,217247680,6260,6250,6260,6250,1205
20240516,101800,209706430,6250,6250,6250,6250,0
20240516,101700,209706430,6250,6250,6250,6250,52
20240516,101600,209381430,6250,6250,6250,6250,20
20240516,101500,209256430,6250,6250,6250,6250,435
20240516,101400,206537680,6250,6260,6260,6250,181
20240516,101300,205405220,6260,6260,6260,6260,286
20240516,101200,203614860,6260,6260,6260,6260,80
20240516,101100,203114060,6280,6280,6280,6280,0
20240516,101000,203114060,6280,6280,6280,6280,0
20240516,100900,203114060,6280,6260,6280,6260,4
20240516,100800,203088980,6260,6260,6260,6260,185
20240516,100700,201930880,6260,6260,6260,6260,425
20240516,100600,199270380,6270,6270,6270,6270,1150
20240516,100500,192059880,6270,6270,6270,6270,9
20240516,100400,192003450,6270,6270,6270,6270,1
20240516,100300,191997180,6250,6260,6270,6250,203
20240516,100200,190726410,6260,6260,6260,6260,58
20240516,100100,190363330,6270,6270,6270,6270,242
20240516,100000,188845990,6270,6270,6270,6270,13
20240516,095900,188764480,6260,6270,6270,6260,4
20240516,095800,188739430,6250,6250,6250,6250,0
20240516,095700,188739430,6250,6250,6250,6250,0
20240516,095600,188739430,6250,6250,6250,6250,0
20240516,095500,188739430,6250,6260,6260,6250,272
20240516,095400,187036810,6270,6270,6270,6270,341
20240516,095300,184898740,6290,6290,6290,6290,3
20240516,095200,184879870,6270,6270,6270,6270,0
20240516,095100,184879870,6270,6270,6270,6270,0
20240516,095000,184879870,6270,6270,6270,6270,10
20240516,094900,184817170,6270,6270,6270,6270,500
20240516,094800,181682170,6270,6270,6270,6270,0
20240516,094700,181682170,6270,6270,6270,6270,36
20240516,094600,181456450,6290,6290,6290,6290,9
20240516,094500,181399840,6270,6270,6270,6270,617
20240516,094400,177531250,6270,6310,6310,6270,1962
20240516,094300,165207240,6300,6300,6300,6300,80
20240516,094200,164703240,6290,6290,6290,6290,1
20240516,094100,164696950,6300,6300,6300,6300,1010
20240516,094000,158333950,6310,6320,6320,6310,1013
20240516,093900,151940590,6320,6320,6320,6320,61
20240516,093800,151555070,6320,6320,6320,6320,198
20240516,093700,150303710,6310,6310,6320,6310,210
20240516,093600,148976580,6320,6300,6320,6300,1339
20240516,093500,140526980,6300,6300,6300,6300,250
20240516,093400,138951980,6290,6290,6290,6290,117
20240516,093300,138216050,6290,6290,6290,6290,230
20240516,093200,136769350,6280,6280,6280,6280,0
20240516,093100,136769350,6280,6270,6280,6270,236
20240516,093000,135288020,6260,6260,6260,6260,524
20240516,092900,132007780,6270,6270,6270,6270,687
20240516,092800,127700290,6270,6280,6280,6270,142
20240516,092700,126808960,6280,6270,6280,6270,321
20240516,092600,124793090,6280,6280,6280,6280,0
20240516,092500,124793090,6280,6280,6280,6280,20
20240516,092400,124667490,6280,6280,6280,6280,5
20240516,092300,124636090,6280,6270,6280,6270,1428
20240516,092200,115682330,6270,6270,6270,6270,296
20240516,092100,113826410,6270,6270,6270,6270,200
20240516,092000,112572410,6280,6280,6280,6280,1
20240516,091900,112566130,6290,6300,6300,6290,1139
20240516,091800,105401180,6300,6300,6300,6300,584
20240516,091700,101721980,6300,6310,6310,6290,777
20240516,091600,96831060,6310,6300,6320,6290,7853
20240516,091500,47302320,6290,6270,6300,6270,2247
20240516,091400,33163060,6280,6280,6280,6280,50
20240516,091300,32849060,6280,6260,6280,6260,2294
20240516,091200,18448620,6270,6270,6270,6250,41
20240516,091100,18191570,6270,6250,6270,6250,128
20240516,091000,17389130,6250,6250,6250,6250,0
20240516,090900,17389130,6250,6220,6250,6220,1253
20240516,090800,9570380,6230,6230,6230,6230,105
20240516,090700,8916230,6230,6240,6240,6230,176
20240516,090600,7818750,6240,6250,6250,6240,357
20240516,090500,5590780,6250,6250,6250,6250,225
20240516,090400,4184530,6260,6260,6260,6260,169
20240516,090300,3126590,6270,6250,6270,6250,39
20240516,090200,2882100,6260,6240,6280,6240,210
20240516,090100,1567500,6280,6270,6280,6270,23
20240516,090000,1423250,6230,6270,6270,6230,227