KissMeData/253840/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,204700,357206150,5680,5680,5680,5680,970
20240516,204600,357206150,5680,5680,5680,5680,0
20240516,204500,357206150,5680,5680,5680,5680,0
20240516,204400,357206150,5680,5680,5680,5680,0
20240516,204300,357206150,5680,5680,5680,5680,0
20240516,204200,357206150,5680,5680,5680,5680,0
20240516,204100,357206150,5680,5680,5680,5680,0
20240516,204000,357206150,5680,5680,5680,5680,0
20240516,203900,357206150,5680,5680,5680,5680,0
20240516,203800,357206150,5680,5680,5680,5680,0
20240516,203700,357206150,5680,5680,5680,5680,0
20240516,203600,357206150,5680,5680,5680,5680,0
20240516,203500,357206150,5680,5680,5680,5680,0
20240516,203400,357206150,5680,5680,5680,5680,0
20240516,203300,357206150,5680,5680,5680,5680,0
20240516,203200,357206150,5680,5680,5680,5680,0
20240516,203100,357206150,5680,5680,5680,5680,0
20240516,203000,357206150,5680,5680,5680,5680,0
20240516,202900,357206150,5680,5680,5680,5680,0
20240516,202800,357206150,5680,5680,5680,5680,0
20240516,202700,357206150,5680,5680,5680,5680,0
20240516,202600,357206150,5680,5680,5680,5680,0
20240516,202500,357206150,5680,5680,5680,5680,0
20240516,202400,357206150,5680,5680,5680,5680,0
20240516,202300,357206150,5680,5680,5680,5680,0
20240516,202200,357206150,5680,5680,5680,5680,0
20240516,202100,357206150,5680,5680,5680,5680,0
20240516,202000,357206150,5680,5680,5680,5680,0
20240516,201900,357206150,5680,5680,5680,5680,0
20240516,201800,357206150,5680,5680,5680,5680,0
20240516,201700,357206150,5680,5680,5680,5680,970
20240516,201600,357206150,5680,5680,5680,5680,0
20240516,201500,357206150,5680,5680,5680,5680,0
20240516,201400,357206150,5680,5680,5680,5680,0
20240516,201300,357206150,5680,5680,5680,5680,0
20240516,201200,357206150,5680,5680,5680,5680,0
20240516,201100,357206150,5680,5680,5680,5680,0
20240516,201000,357206150,5680,5680,5680,5680,0
20240516,200900,357206150,5680,5680,5680,5680,0
20240516,200800,357206150,5680,5680,5680,5680,0
20240516,200700,357206150,5680,5680,5680,5680,0
20240516,200600,357206150,5680,5680,5680,5680,0
20240516,200500,357206150,5680,5680,5680,5680,0
20240516,200400,357206150,5680,5680,5680,5680,0
20240516,200300,357206150,5680,5680,5680,5680,0
20240516,200200,357206150,5680,5680,5680,5680,0
20240516,200100,357206150,5680,5680,5680,5680,0
20240516,200000,357206150,5680,5680,5680,5680,0
20240516,195900,357206150,5680,5680,5680,5680,0
20240516,195800,357206150,5680,5680,5680,5680,0
20240516,195700,357206150,5680,5680,5680,5680,0
20240516,195600,357206150,5680,5680,5680,5680,0
20240516,195500,357206150,5680,5680,5680,5680,0
20240516,195400,357206150,5680,5680,5680,5680,0
20240516,195300,357206150,5680,5680,5680,5680,0
20240516,195200,357206150,5680,5680,5680,5680,0
20240516,195100,357206150,5680,5680,5680,5680,0
20240516,195000,357206150,5680,5680,5680,5680,0
20240516,194900,357206150,5680,5680,5680,5680,0
20240516,194800,357206150,5680,5680,5680,5680,0
20240516,194700,357206150,5680,5680,5680,5680,970
20240516,194600,357206150,5680,5680,5680,5680,0
20240516,194500,357206150,5680,5680,5680,5680,0
20240516,194400,357206150,5680,5680,5680,5680,0
20240516,194300,357206150,5680,5680,5680,5680,0
20240516,194200,357206150,5680,5680,5680,5680,0
20240516,194100,357206150,5680,5680,5680,5680,0
20240516,194000,357206150,5680,5680,5680,5680,0
20240516,193900,357206150,5680,5680,5680,5680,0
20240516,193800,357206150,5680,5680,5680,5680,0
20240516,193700,357206150,5680,5680,5680,5680,0
20240516,193600,357206150,5680,5680,5680,5680,0
20240516,193500,357206150,5680,5680,5680,5680,0
20240516,193400,357206150,5680,5680,5680,5680,0
20240516,193300,357206150,5680,5680,5680,5680,0
20240516,193200,357206150,5680,5680,5680,5680,0
20240516,193100,357206150,5680,5680,5680,5680,0
20240516,193000,357206150,5680,5680,5680,5680,0
20240516,192900,357206150,5680,5680,5680,5680,0
20240516,192800,357206150,5680,5680,5680,5680,0
20240516,192700,357206150,5680,5680,5680,5680,0
20240516,192600,357206150,5680,5680,5680,5680,0
20240516,192500,357206150,5680,5680,5680,5680,0
20240516,192400,357206150,5680,5680,5680,5680,0
20240516,192300,357206150,5680,5680,5680,5680,0
20240516,192200,357206150,5680,5680,5680,5680,0
20240516,192100,357206150,5680,5680,5680,5680,0
20240516,192000,357206150,5680,5680,5680,5680,0
20240516,191900,357206150,5680,5680,5680,5680,0
20240516,191800,357206150,5680,5680,5680,5680,0
20240516,191700,357206150,5680,5680,5680,5680,970
20240516,191600,357206150,5680,5680,5680,5680,0
20240516,191500,357206150,5680,5680,5680,5680,0
20240516,191400,357206150,5680,5680,5680,5680,0
20240516,191300,357206150,5680,5680,5680,5680,0
20240516,191200,357206150,5680,5680,5680,5680,0
20240516,191100,357206150,5680,5680,5680,5680,0
20240516,191000,357206150,5680,5680,5680,5680,0
20240516,190900,357206150,5680,5680,5680,5680,0
20240516,190800,357206150,5680,5680,5680,5680,0
20240516,190700,357206150,5680,5680,5680,5680,0
20240516,190600,357206150,5680,5680,5680,5680,0
20240516,190500,357206150,5680,5680,5680,5680,0
20240516,190400,357206150,5680,5680,5680,5680,0
20240516,190300,357206150,5680,5680,5680,5680,0
20240516,190200,357206150,5680,5680,5680,5680,0
20240516,190100,357206150,5680,5680,5680,5680,0
20240516,190000,357206150,5680,5680,5680,5680,0
20240516,185900,357206150,5680,5680,5680,5680,0
20240516,185800,357206150,5680,5680,5680,5680,0
20240516,185700,357206150,5680,5680,5680,5680,0
20240516,185600,357206150,5680,5680,5680,5680,0
20240516,185500,357206150,5680,5680,5680,5680,0
20240516,185400,357206150,5680,5680,5680,5680,0
20240516,185300,357206150,5680,5680,5680,5680,0
20240516,185200,357206150,5680,5680,5680,5680,0
20240516,185100,357206150,5680,5680,5680,5680,0
20240516,185000,357206150,5680,5680,5680,5680,0
20240516,184900,357206150,5680,5680,5680,5680,0
20240516,184800,357206150,5680,5680,5680,5680,0
20240516,184700,357206150,5680,5680,5680,5680,970
20240516,184600,357206150,5680,5680,5680,5680,0
20240516,184500,357206150,5680,5680,5680,5680,0
20240516,184400,357206150,5680,5680,5680,5680,0
20240516,184300,357206150,5680,5680,5680,5680,0
20240516,184200,357206150,5680,5680,5680,5680,0
20240516,184100,357206150,5680,5680,5680,5680,0
20240516,184000,357206150,5680,5680,5680,5680,0
20240516,183900,357206150,5680,5680,5680,5680,0
20240516,183800,357206150,5680,5680,5680,5680,0
20240516,183700,357206150,5680,5680,5680,5680,0
20240516,183600,357206150,5680,5680,5680,5680,0
20240516,183500,357206150,5680,5680,5680,5680,0
20240516,183400,357206150,5680,5680,5680,5680,0
20240516,183300,357206150,5680,5680,5680,5680,0
20240516,183200,357206150,5680,5680,5680,5680,0
20240516,183100,357206150,5680,5680,5680,5680,0
20240516,183000,357206150,5680,5680,5680,5680,0
20240516,182900,357206150,5680,5680,5680,5680,0
20240516,182800,357206150,5680,5680,5680,5680,0
20240516,182700,357206150,5680,5680,5680,5680,0
20240516,182600,357206150,5680,5680,5680,5680,0
20240516,182500,357206150,5680,5680,5680,5680,0
20240516,182400,357206150,5680,5680,5680,5680,0
20240516,182300,357206150,5680,5680,5680,5680,0
20240516,182200,357206150,5680,5680,5680,5680,0
20240516,182100,357206150,5680,5680,5680,5680,0
20240516,182000,357206150,5680,5680,5680,5680,0
20240516,181900,357206150,5680,5680,5680,5680,0
20240516,181800,357206150,5680,5680,5680,5680,0
20240516,181700,357206150,5680,5680,5680,5680,970
20240516,181600,357206150,5680,5680,5680,5680,0
20240516,181500,357206150,5680,5680,5680,5680,0
20240516,181400,357206150,5680,5680,5680,5680,0
20240516,181300,357206150,5680,5680,5680,5680,0
20240516,181200,357206150,5680,5680,5680,5680,0
20240516,181100,357206150,5680,5680,5680,5680,0
20240516,181000,357206150,5680,5680,5680,5680,0
20240516,180900,357206150,5680,5680,5680,5680,0
20240516,180800,357206150,5680,5680,5680,5680,0
20240516,180700,357206150,5680,5680,5680,5680,0
20240516,180600,357206150,5680,5680,5680,5680,0
20240516,180500,357206150,5680,5680,5680,5680,0
20240516,180400,357206150,5680,5680,5680,5680,0
20240516,180300,357206150,5680,5680,5680,5680,0
20240516,180200,357206150,5680,5680,5680,5680,0
20240516,180100,357206150,5680,5680,5680,5680,0
20240516,180000,357206150,5680,5680,5680,5680,0
20240516,175900,357206150,5680,5680,5680,5680,0
20240516,175800,357206150,5680,5680,5680,5680,0
20240516,175700,357206150,5680,5680,5680,5680,0
20240516,175600,357206150,5680,5680,5680,5680,0
20240516,175500,357206150,5680,5680,5680,5680,0
20240516,175400,357206150,5680,5680,5680,5680,0
20240516,175300,357206150,5680,5680,5680,5680,0
20240516,175200,357206150,5680,5680,5680,5680,0
20240516,175100,357206150,5680,5680,5680,5680,0
20240516,175000,357206150,5680,5680,5680,5680,0
20240516,174900,357206150,5680,5680,5680,5680,0
20240516,174800,357206150,5680,5680,5680,5680,0
20240516,174700,357206150,5680,5680,5680,5680,970
20240516,174600,357206150,5680,5680,5680,5680,0
20240516,174500,357206150,5680,5680,5680,5680,0
20240516,174400,357206150,5680,5680,5680,5680,0
20240516,174300,357206150,5680,5680,5680,5680,0
20240516,174200,357206150,5680,5680,5680,5680,0
20240516,174100,357206150,5680,5680,5680,5680,0
20240516,174000,357206150,5680,5680,5680,5680,0
20240516,173900,357206150,5680,5680,5680,5680,0
20240516,173800,357206150,5680,5680,5680,5680,0
20240516,173700,357206150,5680,5680,5680,5680,0
20240516,173600,357206150,5680,5680,5680,5680,0
20240516,173500,357206150,5680,5680,5680,5680,0
20240516,173400,357206150,5680,5680,5680,5680,0
20240516,173300,357206150,5680,5680,5680,5680,0
20240516,173200,357206150,5680,5680,5680,5680,0
20240516,173100,357206150,5680,5680,5680,5680,0
20240516,173000,357206150,5680,5680,5680,5680,0
20240516,172900,357206150,5680,5680,5680,5680,0
20240516,172800,357206150,5680,5680,5680,5680,0
20240516,172700,357206150,5680,5680,5680,5680,0
20240516,172600,357206150,5680,5680,5680,5680,0
20240516,172500,357206150,5680,5680,5680,5680,0
20240516,172400,357206150,5680,5680,5680,5680,0
20240516,172300,357206150,5680,5680,5680,5680,0
20240516,172200,357206150,5680,5680,5680,5680,0
20240516,172100,357206150,5680,5680,5680,5680,0
20240516,172000,357206150,5680,5680,5680,5680,0
20240516,171900,357206150,5680,5680,5680,5680,0
20240516,171800,357206150,5680,5680,5680,5680,0
20240516,171700,357206150,5680,5680,5680,5680,970
20240516,171600,357206150,5680,5680,5680,5680,0
20240516,171500,357206150,5680,5680,5680,5680,0
20240516,171400,357206150,5680,5680,5680,5680,0
20240516,171300,357206150,5680,5680,5680,5680,0
20240516,171200,357206150,5680,5680,5680,5680,0
20240516,171100,357206150,5680,5680,5680,5680,0
20240516,171000,357206150,5680,5680,5680,5680,0
20240516,170900,357206150,5680,5680,5680,5680,0
20240516,170800,357206150,5680,5680,5680,5680,0
20240516,170700,357206150,5680,5680,5680,5680,0
20240516,170600,357206150,5680,5680,5680,5680,0
20240516,170500,357206150,5680,5680,5680,5680,0
20240516,170400,357206150,5680,5680,5680,5680,0
20240516,170300,357206150,5680,5680,5680,5680,0
20240516,170200,357206150,5680,5680,5680,5680,0
20240516,170100,357206150,5680,5680,5680,5680,0
20240516,170000,357206150,5680,5680,5680,5680,0
20240516,165900,357206150,5680,5680,5680,5680,0
20240516,165800,357206150,5680,5680,5680,5680,0
20240516,165700,357206150,5680,5680,5680,5680,0
20240516,165600,357206150,5680,5680,5680,5680,0
20240516,165500,357206150,5680,5680,5680,5680,0
20240516,165400,357206150,5680,5680,5680,5680,0
20240516,165300,357206150,5680,5680,5680,5680,0
20240516,165200,357206150,5680,5680,5680,5680,0
20240516,165100,357206150,5680,5680,5680,5680,0
20240516,165000,357206150,5680,5680,5680,5680,0
20240516,164900,357206150,5680,5680,5680,5680,0
20240516,164800,357206150,5680,5680,5680,5680,0
20240516,164700,357206150,5680,5680,5680,5680,970
20240516,164600,357206150,5680,5680,5680,5680,0
20240516,164500,357206150,5680,5680,5680,5680,0
20240516,164400,357206150,5680,5680,5680,5680,0
20240516,164300,357206150,5680,5680,5680,5680,0
20240516,164200,357206150,5680,5680,5680,5680,0
20240516,164100,357206150,5680,5680,5680,5680,0
20240516,164000,357206150,5680,5680,5680,5680,0
20240516,163900,357206150,5680,5680,5680,5680,0
20240516,163800,357206150,5680,5680,5680,5680,0
20240516,163700,357206150,5680,5680,5680,5680,0
20240516,163600,357206150,5680,5680,5680,5680,0
20240516,163500,357206150,5680,5680,5680,5680,0
20240516,163400,357206150,5680,5680,5680,5680,0
20240516,163300,357206150,5680,5680,5680,5680,0
20240516,163200,357206150,5680,5680,5680,5680,0
20240516,163100,357206150,5680,5680,5680,5680,0
20240516,163000,357206150,5680,5680,5680,5680,0
20240516,162900,357206150,5680,5680,5680,5680,0
20240516,162800,357206150,5680,5680,5680,5680,0
20240516,162700,357206150,5680,5680,5680,5680,0
20240516,162600,357206150,5680,5680,5680,5680,0
20240516,162500,357206150,5680,5680,5680,5680,0
20240516,162400,357206150,5680,5680,5680,5680,0
20240516,162300,357206150,5680,5680,5680,5680,0
20240516,162200,357206150,5680,5680,5680,5680,0
20240516,162100,357206150,5680,5680,5680,5680,0
20240516,162000,357206150,5680,5680,5680,5680,0
20240516,161900,357206150,5680,5680,5680,5680,0
20240516,161800,357206150,5680,5680,5680,5680,0
20240516,161700,357206150,5680,5680,5680,5680,970
20240516,161600,357206150,5680,5680,5680,5680,0
20240516,161500,357206150,5680,5680,5680,5680,0
20240516,161400,357206150,5680,5680,5680,5680,0
20240516,161300,357206150,5680,5680,5680,5680,0
20240516,161200,357206150,5680,5680,5680,5680,0
20240516,161100,357206150,5680,5680,5680,5680,0
20240516,161000,357206150,5680,5680,5680,5680,0
20240516,160900,357206150,5680,5680,5680,5680,0
20240516,160800,357206150,5680,5680,5680,5680,0
20240516,160700,357206150,5680,5680,5680,5680,0
20240516,160600,357206150,5680,5680,5680,5680,0
20240516,160500,357206150,5680,5680,5680,5680,0
20240516,160400,357206150,5680,5680,5680,5680,0
20240516,160300,357206150,5680,5680,5680,5680,0
20240516,160200,357206150,5680,5680,5680,5680,0
20240516,160100,357206150,5680,5680,5680,5680,0
20240516,160000,357206150,5680,5680,5680,5680,0
20240516,155900,357206150,5680,5680,5680,5680,0
20240516,155800,357206150,5680,5680,5680,5680,0
20240516,155700,357206150,5680,5680,5680,5680,0
20240516,155600,357206150,5680,5680,5680,5680,0
20240516,155500,357206150,5680,5680,5680,5680,0
20240516,155400,357206150,5680,5680,5680,5680,0
20240516,155300,357206150,5680,5680,5680,5680,0
20240516,155200,357206150,5680,5680,5680,5680,0
20240516,155100,357206150,5680,5680,5680,5680,0
20240516,155000,357206150,5680,5680,5680,5680,0
20240516,154900,357206150,5680,5680,5680,5680,0
20240516,154800,357206150,5680,5680,5680,5680,0
20240516,154700,357206150,5680,5680,5680,5680,970
20240516,154600,357206150,5680,5680,5680,5680,0
20240516,154500,357206150,5680,5680,5680,5680,0
20240516,154400,357206150,5680,5680,5680,5680,0
20240516,154300,357206150,5680,5680,5680,5680,0
20240516,154200,357206150,5680,5680,5680,5680,0
20240516,154100,357206150,5680,5680,5680,5680,0
20240516,154000,357206150,5680,5680,5680,5680,0
20240516,153900,357206150,5680,5680,5680,5680,0
20240516,153800,357206150,5680,5680,5680,5680,0
20240516,153700,357206150,5680,5680,5680,5680,0
20240516,153600,357206150,5680,5680,5680,5680,0
20240516,153500,357206150,5680,5680,5680,5680,0
20240516,153400,357206150,5680,5680,5680,5680,0
20240516,153300,357206150,5680,5680,5680,5680,0
20240516,153200,357206150,5680,5680,5680,5680,0
20240516,153100,357206150,5680,5680,5680,5680,0
20240516,153000,357206150,5680,5680,5680,5680,970
20240516,152900,351696550,5680,5680,5680,5680,0
20240516,152800,351696550,5680,5680,5680,5680,0
20240516,152700,351696550,5680,5680,5680,5680,0
20240516,152600,351696550,5680,5680,5680,5680,0
20240516,152500,351696550,5680,5680,5680,5680,0
20240516,152400,351696550,5680,5680,5680,5680,0
20240516,152300,351696550,5680,5680,5680,5680,0
20240516,152200,351696550,5680,5680,5680,5680,0
20240516,152100,351696550,5680,5680,5680,5680,0
20240516,152000,351696550,5680,5680,5680,5680,0
20240516,151900,351696550,5680,5680,5680,5680,2
20240516,151800,351685190,5680,5680,5680,5680,2
20240516,151700,351673830,5690,5690,5690,5690,175
20240516,151600,350678080,5680,5690,5690,5680,414
20240516,151500,348326520,5690,5690,5690,5690,0
20240516,151400,348326520,5690,5690,5690,5690,5
20240516,151300,348298070,5680,5680,5680,5680,0
20240516,151200,348298070,5680,5680,5680,5680,1911
20240516,151100,337443590,5690,5690,5690,5690,0
20240516,151000,337443590,5690,5690,5690,5690,0
20240516,150900,337443590,5690,5690,5690,5690,616
20240516,150800,333938550,5690,5690,5690,5690,0
20240516,150700,333938550,5690,5690,5690,5690,1
20240516,150600,333932860,5680,5680,5680,5680,0
20240516,150500,333932860,5680,5680,5680,5680,200
20240516,150400,332796860,5690,5680,5690,5680,433
20240516,150300,330337400,5690,5690,5690,5690,456
20240516,150200,327742760,5690,5690,5690,5690,77
20240516,150100,327304630,5690,5690,5690,5690,0
20240516,150000,327304630,5690,5690,5690,5690,0
20240516,145900,327304630,5690,5690,5690,5690,685
20240516,145800,323406980,5690,5690,5690,5690,3
20240516,145700,323389910,5690,5690,5690,5690,5
20240516,145600,323361460,5700,5700,5700,5700,0
20240516,145500,323361460,5700,5700,5700,5700,0
20240516,145400,323361460,5700,5700,5700,5700,110
20240516,145300,322734460,5700,5700,5700,5700,0
20240516,145200,322734460,5700,5700,5700,5700,1
20240516,145100,322728760,5690,5690,5690,5690,0
20240516,145000,322728760,5690,5690,5690,5690,0
20240516,144900,322728760,5690,5690,5690,5690,14
20240516,144800,322649100,5690,5690,5690,5690,0
20240516,144700,322649100,5690,5690,5690,5690,0
20240516,144600,322649100,5690,5700,5700,5690,1201
20240516,144500,315812220,5700,5700,5700,5700,0
20240516,144400,315812220,5700,5700,5700,5700,150
20240516,144300,314957220,5690,5690,5690,5690,89
20240516,144200,314450810,5710,5700,5710,5700,22
20240516,144100,314325400,5700,5700,5700,5700,1
20240516,144000,314319700,5700,5700,5700,5700,39
20240516,143900,314097400,5700,5700,5700,5700,300
20240516,143800,312387400,5700,5700,5700,5700,0
20240516,143700,312387400,5700,5700,5700,5700,5
20240516,143600,312358900,5700,5700,5700,5700,541
20240516,143500,309275200,5700,5700,5700,5700,0
20240516,143400,309275200,5700,5700,5700,5700,0
20240516,143300,309275200,5700,5700,5700,5700,0
20240516,143200,309275200,5700,5700,5700,5700,0
20240516,143100,309275200,5700,5700,5700,5700,0
20240516,143000,309275200,5700,5700,5700,5700,0
20240516,142900,309275200,5700,5700,5700,5700,0
20240516,142800,309275200,5700,5700,5700,5700,0
20240516,142700,309275200,5700,5700,5700,5700,0
20240516,142600,309275200,5700,5700,5700,5700,0
20240516,142500,309275200,5700,5700,5700,5700,0
20240516,142400,309275200,5700,5700,5700,5700,0
20240516,142300,309275200,5700,5700,5700,5700,0
20240516,142200,309275200,5700,5700,5700,5700,0
20240516,142100,309275200,5700,5700,5700,5700,5
20240516,142000,309246700,5690,5690,5690,5690,133
20240516,141900,308489930,5680,5680,5680,5680,0
20240516,141800,308489930,5680,5680,5680,5680,26
20240516,141700,308342250,5690,5690,5690,5690,18
20240516,141600,308239830,5680,5680,5680,5680,0
20240516,141500,308239830,5680,5680,5680,5680,0
20240516,141400,308239830,5680,5680,5680,5680,0
20240516,141300,308239830,5680,5680,5680,5680,0
20240516,141200,308239830,5680,5680,5680,5680,0
20240516,141100,308239830,5680,5680,5680,5680,22
20240516,141000,308114870,5690,5690,5690,5690,317
20240516,140900,306311140,5690,5690,5690,5690,38
20240516,140800,306094920,5690,5690,5690,5690,32
20240516,140700,305912840,5690,5690,5690,5690,11
20240516,140600,305850250,5680,5680,5680,5680,0
20240516,140500,305850250,5680,5680,5680,5680,0
20240516,140400,305850250,5680,5680,5680,5680,0
20240516,140300,305850250,5680,5680,5680,5680,0
20240516,140200,305850250,5680,5680,5680,5680,0
20240516,140100,305850250,5680,5680,5680,5680,394
20240516,140000,303612330,5680,5690,5690,5680,900
20240516,135900,298491720,5690,5690,5690,5690,0
20240516,135800,298491720,5690,5690,5690,5690,0
20240516,135700,298491720,5690,5690,5690,5690,99
20240516,135600,297928410,5690,5690,5690,5690,147
20240516,135500,297091980,5700,5700,5700,5700,0
20240516,135400,297091980,5700,5700,5700,5700,6
20240516,135300,297057780,5690,5690,5690,5690,0
20240516,135200,297057780,5690,5690,5690,5690,0
20240516,135100,297057780,5690,5690,5690,5690,0
20240516,135000,297057780,5690,5690,5690,5690,0
20240516,134900,297057780,5690,5690,5690,5690,0
20240516,134800,297057780,5690,5690,5690,5690,0
20240516,134700,297057780,5690,5690,5690,5690,300
20240516,134600,295350780,5690,5690,5690,5690,0
20240516,134500,295350780,5690,5690,5690,5690,0
20240516,134400,295350780,5690,5690,5690,5690,0
20240516,134300,295350780,5690,5690,5690,5690,0
20240516,134200,295350780,5690,5690,5690,5690,100
20240516,134100,294781780,5690,5690,5690,5690,0
20240516,134000,294781780,5690,5700,5700,5690,165
20240516,133900,293841290,5690,5690,5690,5690,0
20240516,133800,293841290,5690,5690,5690,5690,35
20240516,133700,293642140,5690,5690,5690,5690,0
20240516,133600,293642140,5690,5690,5690,5690,15
20240516,133500,293556790,5690,5690,5690,5690,1
20240516,133400,293551100,5700,5700,5700,5700,3
20240516,133300,293534000,5680,5680,5680,5680,50
20240516,133200,293250000,5680,5680,5680,5680,0
20240516,133100,293250000,5680,5680,5680,5680,100
20240516,133000,292682000,5680,5680,5680,5680,0
20240516,132900,292682000,5680,5680,5680,5680,4
20240516,132800,292659280,5690,5690,5690,5690,10
20240516,132700,292602380,5690,5690,5690,5690,0
20240516,132600,292602380,5690,5690,5690,5690,82
20240516,132500,292135800,5690,5690,5690,5690,103
20240516,132400,291549730,5690,5690,5690,5690,12
20240516,132300,291481450,5690,5690,5690,5690,128
20240516,132200,290753130,5690,5700,5700,5690,65
20240516,132100,290383130,5700,5700,5700,5700,0
20240516,132000,290383130,5700,5700,5700,5700,0
20240516,131900,290383130,5700,5700,5700,5700,21
20240516,131800,290263430,5700,5700,5700,5700,475
20240516,131700,287555930,5680,5690,5690,5680,1787
20240516,131600,277397530,5690,5690,5690,5690,0
20240516,131500,277397530,5690,5690,5690,5690,316
20240516,131400,275599490,5710,5710,5710,5710,100
20240516,131300,275028490,5710,5700,5710,5700,30
20240516,131200,274857210,5720,5720,5720,5720,0
20240516,131100,274857210,5720,5720,5720,5720,0
20240516,131000,274857210,5720,5710,5720,5710,100
20240516,130900,274285250,5720,5720,5720,5720,0
20240516,130800,274285250,5720,5720,5720,5720,0
20240516,130700,274285250,5720,5720,5720,5720,0
20240516,130600,274285250,5720,5720,5720,5720,100
20240516,130500,273713250,5720,5720,5720,5720,81
20240516,130400,273249930,5730,5730,5730,5730,0
20240516,130300,273249930,5730,5730,5730,5730,70
20240516,130200,272848830,5690,5690,5690,5690,10
20240516,130100,272791930,5690,5690,5690,5690,0
20240516,130000,272791930,5690,5690,5690,5690,443
20240516,125900,270271260,5680,5680,5680,5680,0
20240516,125800,270271260,5680,5680,5680,5680,0
20240516,125700,270271260,5680,5680,5680,5680,0
20240516,125600,270271260,5680,5680,5680,5680,0
20240516,125500,270271260,5680,5680,5680,5680,0
20240516,125400,270271260,5680,5680,5680,5680,0
20240516,125300,270271260,5680,5690,5690,5680,1000
20240516,125200,264588500,5690,5700,5700,5690,747
20240516,125100,260330610,5700,5720,5720,5700,796
20240516,125000,255784700,5720,5720,5720,5720,3
20240516,124900,255767540,5720,5720,5720,5720,2
20240516,124800,255756100,5720,5720,5720,5720,0
20240516,124700,255756100,5720,5720,5720,5720,0
20240516,124600,255756100,5720,5720,5720,5720,0
20240516,124500,255756100,5720,5720,5720,5720,289
20240516,124400,254103020,5720,5720,5720,5720,11
20240516,124300,254040100,5710,5710,5710,5710,0
20240516,124200,254040100,5710,5710,5710,5710,0
20240516,124100,254040100,5710,5710,5710,5710,189
20240516,124000,252960910,5710,5710,5710,5710,0
20240516,123900,252960910,5710,5710,5710,5710,0
20240516,123800,252960910,5710,5710,5710,5710,123
20240516,123700,252258580,5700,5700,5700,5700,0
20240516,123600,252258580,5700,5700,5700,5700,716
20240516,123500,248177380,5710,5710,5710,5710,3566
20240516,123400,227815520,5720,5720,5720,5720,3496
20240516,123300,207818400,5730,5730,5730,5730,0
20240516,123200,207818400,5730,5730,5730,5730,0
20240516,123100,207818400,5730,5730,5730,5730,0
20240516,123000,207818400,5730,5730,5730,5730,150
20240516,122900,206958900,5720,5720,5720,5720,0
20240516,122800,206958900,5720,5720,5720,5720,0
20240516,122700,206958900,5720,5720,5720,5720,0
20240516,122600,206958900,5720,5720,5720,5720,233
20240516,122500,205626140,5730,5730,5730,5730,0
20240516,122400,205626140,5730,5730,5730,5730,54
20240516,122300,205316720,5730,5730,5730,5730,10
20240516,122200,205259420,5740,5730,5740,5730,35
20240516,122100,205058800,5730,5730,5730,5730,10
20240516,122000,205001500,5730,5730,5730,5730,30
20240516,121900,204829600,5730,5720,5730,5720,201
20240516,121800,203677880,5730,5730,5730,5730,0
20240516,121700,203677880,5730,5730,5730,5730,0
20240516,121600,203677880,5730,5730,5730,5730,1
20240516,121500,203672150,5740,5740,5740,5740,0
20240516,121400,203672150,5740,5740,5740,5740,0
20240516,121300,203672150,5740,5740,5740,5740,0
20240516,121200,203672150,5740,5740,5740,5740,0
20240516,121100,203672150,5740,5740,5740,5740,0
20240516,121000,203672150,5740,5740,5740,5740,0
20240516,120900,203672150,5740,5740,5740,5740,0
20240516,120800,203672150,5740,5740,5740,5740,0
20240516,120700,203672150,5740,5740,5740,5740,150
20240516,120600,202811150,5720,5720,5720,5720,0
20240516,120500,202811150,5720,5720,5720,5720,0
20240516,120400,202811150,5720,5720,5720,5720,0
20240516,120300,202811150,5720,5720,5720,5720,0
20240516,120200,202811150,5720,5720,5720,5720,1
20240516,120100,202805430,5720,5720,5720,5720,0
20240516,120000,202805430,5720,5740,5740,5720,1900
20240516,115900,191913430,5730,5730,5730,5730,0
20240516,115800,191913430,5730,5730,5730,5730,0
20240516,115700,191913430,5730,5730,5730,5730,250
20240516,115600,190480930,5720,5720,5720,5720,0
20240516,115500,190480930,5720,5740,5740,5720,1466
20240516,115400,182082100,5740,5740,5740,5740,0
20240516,115300,182082100,5740,5740,5740,5740,0
20240516,115200,182082100,5740,5740,5740,5740,2777
20240516,115100,166142120,5750,5750,5750,5750,85
20240516,115000,165653370,5750,5750,5750,5750,0
20240516,114900,165653370,5750,5750,5750,5750,0
20240516,114800,165653370,5750,5750,5750,5750,0
20240516,114700,165653370,5750,5750,5750,5750,2
20240516,114600,165641870,5750,5750,5750,5750,0
20240516,114500,165641870,5750,5750,5750,5750,0
20240516,114400,165641870,5750,5750,5750,5750,0
20240516,114300,165641870,5750,5750,5750,5750,1
20240516,114200,165636120,5750,5750,5750,5750,0
20240516,114100,165636120,5750,5750,5750,5750,1
20240516,114000,165630370,5740,5740,5740,5740,0
20240516,113900,165630370,5740,5740,5740,5740,0
20240516,113800,165630370,5740,5740,5740,5740,22
20240516,113700,165504090,5740,5740,5740,5740,0
20240516,113600,165504090,5740,5740,5740,5740,0
20240516,113500,165504090,5740,5740,5740,5740,313
20240516,113400,163707470,5740,5740,5740,5740,0
20240516,113300,163707470,5740,5750,5750,5740,835
20240516,113200,158912930,5750,5750,5750,5750,0
20240516,113100,158912930,5750,5750,5750,5750,0
20240516,113000,158912930,5750,5750,5750,5750,0
20240516,112900,158912930,5750,5750,5750,5750,71
20240516,112800,158504680,5750,5750,5750,5750,0
20240516,112700,158504680,5750,5750,5750,5750,25
20240516,112600,158360930,5760,5760,5760,5760,1
20240516,112500,158355170,5760,5760,5760,5760,0
20240516,112400,158355170,5760,5760,5760,5760,0
20240516,112300,158355170,5760,5760,5760,5760,0
20240516,112200,158355170,5760,5760,5760,5760,17
20240516,112100,158257250,5750,5750,5750,5750,0
20240516,112000,158257250,5750,5750,5750,5750,148
20240516,111900,157406250,5750,5750,5750,5750,200
20240516,111800,156256250,5750,5750,5750,5750,0
20240516,111700,156256250,5750,5750,5750,5750,0
20240516,111600,156256250,5750,5750,5750,5750,0
20240516,111500,156256250,5750,5750,5750,5750,0
20240516,111400,156256250,5750,5750,5750,5750,0
20240516,111300,156256250,5750,5750,5750,5750,1
20240516,111200,156250500,5750,5750,5750,5750,0
20240516,111100,156250500,5750,5750,5750,5750,100
20240516,111000,155675500,5750,5760,5760,5750,572
20240516,110900,152380880,5760,5760,5760,5760,1
20240516,110800,152375120,5760,5760,5760,5760,0
20240516,110700,152375120,5760,5760,5760,5760,1
20240516,110600,152369360,5760,5760,5760,5760,56
20240516,110500,152046800,5760,5760,5760,5760,798
20240516,110400,147450320,5750,5750,5750,5750,2
20240516,110300,147438820,5740,5740,5740,5740,565
20240516,110200,144195720,5740,5740,5740,5740,0
20240516,110100,144195720,5740,5750,5750,5740,116
20240516,110000,143529870,5740,5740,5740,5740,0
20240516,105900,143529870,5740,5740,5740,5740,0
20240516,105800,143529870,5740,5760,5760,5740,51
20240516,105700,143237110,5740,5740,5740,5740,0
20240516,105600,143237110,5740,5740,5740,5740,100
20240516,105500,142663110,5740,5740,5740,5740,101
20240516,105400,142083370,5750,5750,5750,5750,0
20240516,105300,142083370,5750,5750,5750,5750,0
20240516,105200,142083370,5750,5750,5750,5750,0
20240516,105100,142083370,5750,5750,5750,5750,1117
20240516,105000,135660620,5770,5770,5770,5770,0
20240516,104900,135660620,5770,5770,5770,5770,0
20240516,104800,135660620,5770,5770,5770,5770,0
20240516,104700,135660620,5770,5770,5770,5770,0
20240516,104600,135660620,5770,5770,5770,5770,1
20240516,104500,135654850,5770,5770,5770,5770,293
20240516,104400,133964240,5780,5780,5780,5780,1
20240516,104300,133958460,5780,5780,5780,5780,0
20240516,104200,133958460,5780,5780,5780,5780,200
20240516,104100,132802460,5780,5770,5780,5770,323
20240516,104000,130937700,5770,5770,5770,5770,200
20240516,103900,129783700,5770,5770,5770,5770,0
20240516,103800,129783700,5770,5760,5770,5760,1000
20240516,103700,124013720,5770,5770,5770,5770,0
20240516,103600,124013720,5770,5770,5770,5770,0
20240516,103500,124013720,5770,5770,5770,5770,0
20240516,103400,124013720,5770,5760,5770,5760,10
20240516,103300,123956040,5740,5740,5740,5740,0
20240516,103200,123956040,5740,5740,5740,5740,1
20240516,103100,123950300,5740,5740,5740,5740,0
20240516,103000,123950300,5740,5770,5770,5740,102
20240516,102900,123361820,5770,5770,5770,5770,100
20240516,102800,122784820,5740,5770,5770,5740,184
20240516,102700,121727160,5770,5770,5770,5770,224
20240516,102600,120434680,5730,5730,5730,5730,0
20240516,102500,120434680,5730,5750,5750,5730,759
20240516,102400,116071620,5750,5750,5750,5750,0
20240516,102300,116071620,5750,5750,5750,5750,1
20240516,102200,116065870,5750,5740,5750,5740,305
20240516,102100,114312640,5720,5720,5720,5720,0
20240516,102000,114312640,5720,5720,5720,5720,0
20240516,101900,114312640,5720,5720,5720,5720,0
20240516,101800,114312640,5720,5720,5720,5720,0
20240516,101700,114312640,5720,5720,5720,5720,10
20240516,101600,114255440,5730,5730,5730,5730,275
20240516,101500,112679690,5740,5740,5740,5740,50
20240516,101400,112392690,5770,5770,5770,5770,315
20240516,101300,110575140,5730,5730,5730,5730,0
20240516,101200,110575140,5730,5730,5730,5720,844
20240516,101100,105740720,5760,5760,5760,5760,0
20240516,101000,105740720,5760,5760,5760,5760,114
20240516,100900,105084080,5750,5750,5750,5750,364
20240516,100800,102991080,5750,5750,5750,5750,0
20240516,100700,102991080,5750,5740,5750,5740,627
20240516,100600,99391600,5730,5730,5730,5730,0
20240516,100500,99391600,5730,5730,5730,5730,0
20240516,100400,99391600,5730,5730,5730,5730,15
20240516,100300,99305650,5730,5730,5730,5730,0
20240516,100200,99305650,5730,5730,5730,5730,0
20240516,100100,99305650,5730,5730,5730,5730,0
20240516,100000,99305650,5730,5730,5730,5730,33
20240516,095900,99116560,5740,5740,5740,5740,6
20240516,095800,99082120,5730,5730,5730,5730,55
20240516,095700,98766970,5730,5730,5730,5730,0
20240516,095600,98766970,5730,5730,5730,5730,468
20240516,095500,96085330,5730,5730,5730,5730,50
20240516,095400,95798830,5730,5740,5740,5730,56
20240516,095300,95477450,5750,5750,5750,5750,7
20240516,095200,95437200,5750,5740,5750,5740,39
20240516,095100,95213160,5730,5730,5730,5730,0
20240516,095000,95213160,5730,5730,5730,5730,2
20240516,094900,95201700,5720,5730,5730,5720,89
20240516,094800,94692610,5720,5720,5720,5720,0
20240516,094700,94692610,5720,5720,5720,5720,0
20240516,094600,94692610,5720,5730,5730,5720,1171
20240516,094500,87985550,5730,5750,5750,5730,696
20240516,094400,83989490,5760,5760,5760,5760,0
20240516,094300,83989490,5760,5760,5760,5760,195
20240516,094200,82866290,5770,5770,5770,5770,0
20240516,094100,82866290,5770,5770,5770,5770,50
20240516,094000,82577790,5770,5770,5770,5770,35
20240516,093900,82375840,5770,5770,5770,5770,5
20240516,093800,82346990,5760,5760,5760,5760,1
20240516,093700,82341230,5750,5750,5750,5750,25
20240516,093600,82197480,5750,5750,5750,5750,20
20240516,093500,82082480,5750,5750,5750,5750,352
20240516,093400,80058480,5760,5760,5760,5760,0
20240516,093300,80058480,5760,5750,5760,5750,441
20240516,093200,77520680,5760,5760,5760,5760,35
20240516,093100,77319080,5760,5760,5760,5760,781
20240516,093000,72820520,5780,5760,5780,5760,97
20240516,092900,72261780,5750,5750,5750,5750,1
20240516,092800,72256030,5750,5750,5750,5750,1
20240516,092700,72250280,5750,5750,5750,5750,100
20240516,092600,71675280,5750,5750,5750,5750,270
20240516,092500,70122780,5750,5750,5750,5750,0
20240516,092400,70122780,5750,5750,5750,5750,0
20240516,092300,70122780,5750,5750,5750,5750,0
20240516,092200,70122780,5750,5760,5760,5750,364
20240516,092100,68029120,5780,5780,5780,5780,30
20240516,092000,67855720,5770,5760,5770,5750,434
20240516,091900,65358470,5760,5760,5760,5760,0
20240516,091800,65358470,5760,5760,5760,5760,46
20240516,091700,65093510,5760,5760,5760,5760,19
20240516,091600,64984070,5750,5750,5750,5750,1
20240516,091500,64978320,5760,5760,5760,5760,522
20240516,091400,61971600,5760,5760,5760,5760,1
20240516,091300,61965840,5760,5770,5770,5760,677
20240516,091200,58059560,5770,5770,5770,5770,667
20240516,091100,54210970,5770,5780,5780,5770,52
20240516,091000,53910920,5780,5800,5800,5770,203
20240516,090900,52736630,5830,5830,5830,5830,50
20240516,090800,52445130,5840,5810,5840,5810,1367
20240516,090700,44477990,5810,5780,5830,5780,332
20240516,090600,42549640,5830,5830,5830,5780,28
20240516,090500,42386500,5830,5760,5830,5760,3658
20240516,090400,21125340,5750,5750,5750,5750,1
20240516,090300,21119590,5730,5730,5730,5730,0
20240516,090200,21119590,5730,5750,5760,5720,535
20240516,090100,18053050,5720,5820,5820,5720,312
20240516,090000,16242930,5820,5820,5820,5790,2793