KissMeData/265560/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,205100,269108520,8760,8760,8760,8760,251
20240516,205000,269108520,8760,8760,8760,8760,0
20240516,204900,269108520,8760,8760,8760,8760,0
20240516,204800,269108520,8760,8760,8760,8760,0
20240516,204700,269108520,8760,8760,8760,8760,0
20240516,204600,269108520,8760,8760,8760,8760,0
20240516,204500,269108520,8760,8760,8760,8760,0
20240516,204400,269108520,8760,8760,8760,8760,0
20240516,204300,269108520,8760,8760,8760,8760,0
20240516,204200,269108520,8760,8760,8760,8760,0
20240516,204100,269108520,8760,8760,8760,8760,0
20240516,204000,269108520,8760,8760,8760,8760,0
20240516,203900,269108520,8760,8760,8760,8760,0
20240516,203800,269108520,8760,8760,8760,8760,0
20240516,203700,269108520,8760,8760,8760,8760,0
20240516,203600,269108520,8760,8760,8760,8760,0
20240516,203500,269108520,8760,8760,8760,8760,0
20240516,203400,269108520,8760,8760,8760,8760,0
20240516,203300,269108520,8760,8760,8760,8760,0
20240516,203200,269108520,8760,8760,8760,8760,0
20240516,203100,269108520,8760,8760,8760,8760,0
20240516,203000,269108520,8760,8760,8760,8760,0
20240516,202900,269108520,8760,8760,8760,8760,0
20240516,202800,269108520,8760,8760,8760,8760,0
20240516,202700,269108520,8760,8760,8760,8760,0
20240516,202600,269108520,8760,8760,8760,8760,0
20240516,202500,269108520,8760,8760,8760,8760,0
20240516,202400,269108520,8760,8760,8760,8760,0
20240516,202300,269108520,8760,8760,8760,8760,0
20240516,202200,269108520,8760,8760,8760,8760,0
20240516,202100,269108520,8760,8760,8760,8760,251
20240516,202000,269108520,8760,8760,8760,8760,0
20240516,201900,269108520,8760,8760,8760,8760,0
20240516,201800,269108520,8760,8760,8760,8760,0
20240516,201700,269108520,8760,8760,8760,8760,0
20240516,201600,269108520,8760,8760,8760,8760,0
20240516,201500,269108520,8760,8760,8760,8760,0
20240516,201400,269108520,8760,8760,8760,8760,0
20240516,201300,269108520,8760,8760,8760,8760,0
20240516,201200,269108520,8760,8760,8760,8760,0
20240516,201100,269108520,8760,8760,8760,8760,0
20240516,201000,269108520,8760,8760,8760,8760,0
20240516,200900,269108520,8760,8760,8760,8760,0
20240516,200800,269108520,8760,8760,8760,8760,0
20240516,200700,269108520,8760,8760,8760,8760,0
20240516,200600,269108520,8760,8760,8760,8760,0
20240516,200500,269108520,8760,8760,8760,8760,0
20240516,200400,269108520,8760,8760,8760,8760,0
20240516,200300,269108520,8760,8760,8760,8760,0
20240516,200200,269108520,8760,8760,8760,8760,0
20240516,200100,269108520,8760,8760,8760,8760,0
20240516,200000,269108520,8760,8760,8760,8760,0
20240516,195900,269108520,8760,8760,8760,8760,0
20240516,195800,269108520,8760,8760,8760,8760,0
20240516,195700,269108520,8760,8760,8760,8760,0
20240516,195600,269108520,8760,8760,8760,8760,0
20240516,195500,269108520,8760,8760,8760,8760,0
20240516,195400,269108520,8760,8760,8760,8760,0
20240516,195300,269108520,8760,8760,8760,8760,0
20240516,195200,269108520,8760,8760,8760,8760,0
20240516,195100,269108520,8760,8760,8760,8760,251
20240516,195000,269108520,8760,8760,8760,8760,0
20240516,194900,269108520,8760,8760,8760,8760,0
20240516,194800,269108520,8760,8760,8760,8760,0
20240516,194700,269108520,8760,8760,8760,8760,0
20240516,194600,269108520,8760,8760,8760,8760,0
20240516,194500,269108520,8760,8760,8760,8760,0
20240516,194400,269108520,8760,8760,8760,8760,0
20240516,194300,269108520,8760,8760,8760,8760,0
20240516,194200,269108520,8760,8760,8760,8760,0
20240516,194100,269108520,8760,8760,8760,8760,0
20240516,194000,269108520,8760,8760,8760,8760,0
20240516,193900,269108520,8760,8760,8760,8760,0
20240516,193800,269108520,8760,8760,8760,8760,0
20240516,193700,269108520,8760,8760,8760,8760,0
20240516,193600,269108520,8760,8760,8760,8760,0
20240516,193500,269108520,8760,8760,8760,8760,0
20240516,193400,269108520,8760,8760,8760,8760,0
20240516,193300,269108520,8760,8760,8760,8760,0
20240516,193200,269108520,8760,8760,8760,8760,0
20240516,193100,269108520,8760,8760,8760,8760,0
20240516,193000,269108520,8760,8760,8760,8760,0
20240516,192900,269108520,8760,8760,8760,8760,0
20240516,192800,269108520,8760,8760,8760,8760,0
20240516,192700,269108520,8760,8760,8760,8760,0
20240516,192600,269108520,8760,8760,8760,8760,0
20240516,192500,269108520,8760,8760,8760,8760,0
20240516,192400,269108520,8760,8760,8760,8760,0
20240516,192300,269108520,8760,8760,8760,8760,0
20240516,192200,269108520,8760,8760,8760,8760,0
20240516,192100,269108520,8760,8760,8760,8760,251
20240516,192000,269108520,8760,8760,8760,8760,0
20240516,191900,269108520,8760,8760,8760,8760,0
20240516,191800,269108520,8760,8760,8760,8760,0
20240516,191700,269108520,8760,8760,8760,8760,0
20240516,191600,269108520,8760,8760,8760,8760,0
20240516,191500,269108520,8760,8760,8760,8760,0
20240516,191400,269108520,8760,8760,8760,8760,0
20240516,191300,269108520,8760,8760,8760,8760,0
20240516,191200,269108520,8760,8760,8760,8760,0
20240516,191100,269108520,8760,8760,8760,8760,0
20240516,191000,269108520,8760,8760,8760,8760,0
20240516,190900,269108520,8760,8760,8760,8760,0
20240516,190800,269108520,8760,8760,8760,8760,0
20240516,190700,269108520,8760,8760,8760,8760,0
20240516,190600,269108520,8760,8760,8760,8760,0
20240516,190500,269108520,8760,8760,8760,8760,0
20240516,190400,269108520,8760,8760,8760,8760,0
20240516,190300,269108520,8760,8760,8760,8760,0
20240516,190200,269108520,8760,8760,8760,8760,0
20240516,190100,269108520,8760,8760,8760,8760,0
20240516,190000,269108520,8760,8760,8760,8760,0
20240516,185900,269108520,8760,8760,8760,8760,0
20240516,185800,269108520,8760,8760,8760,8760,0
20240516,185700,269108520,8760,8760,8760,8760,0
20240516,185600,269108520,8760,8760,8760,8760,0
20240516,185500,269108520,8760,8760,8760,8760,0
20240516,185400,269108520,8760,8760,8760,8760,0
20240516,185300,269108520,8760,8760,8760,8760,0
20240516,185200,269108520,8760,8760,8760,8760,0
20240516,185100,269108520,8760,8760,8760,8760,251
20240516,185000,269108520,8760,8760,8760,8760,0
20240516,184900,269108520,8760,8760,8760,8760,0
20240516,184800,269108520,8760,8760,8760,8760,0
20240516,184700,269108520,8760,8760,8760,8760,0
20240516,184600,269108520,8760,8760,8760,8760,0
20240516,184500,269108520,8760,8760,8760,8760,0
20240516,184400,269108520,8760,8760,8760,8760,0
20240516,184300,269108520,8760,8760,8760,8760,0
20240516,184200,269108520,8760,8760,8760,8760,0
20240516,184100,269108520,8760,8760,8760,8760,0
20240516,184000,269108520,8760,8760,8760,8760,0
20240516,183900,269108520,8760,8760,8760,8760,0
20240516,183800,269108520,8760,8760,8760,8760,0
20240516,183700,269108520,8760,8760,8760,8760,0
20240516,183600,269108520,8760,8760,8760,8760,0
20240516,183500,269108520,8760,8760,8760,8760,0
20240516,183400,269108520,8760,8760,8760,8760,0
20240516,183300,269108520,8760,8760,8760,8760,0
20240516,183200,269108520,8760,8760,8760,8760,0
20240516,183100,269108520,8760,8760,8760,8760,0
20240516,183000,269108520,8760,8760,8760,8760,0
20240516,182900,269108520,8760,8760,8760,8760,0
20240516,182800,269108520,8760,8760,8760,8760,0
20240516,182700,269108520,8760,8760,8760,8760,0
20240516,182600,269108520,8760,8760,8760,8760,0
20240516,182500,269108520,8760,8760,8760,8760,0
20240516,182400,269108520,8760,8760,8760,8760,0
20240516,182300,269108520,8760,8760,8760,8760,0
20240516,182200,269108520,8760,8760,8760,8760,0
20240516,182100,269108520,8760,8760,8760,8760,251
20240516,182000,269108520,8760,8760,8760,8760,0
20240516,181900,269108520,8760,8760,8760,8760,0
20240516,181800,269108520,8760,8760,8760,8760,0
20240516,181700,269108520,8760,8760,8760,8760,0
20240516,181600,269108520,8760,8760,8760,8760,0
20240516,181500,269108520,8760,8760,8760,8760,0
20240516,181400,269108520,8760,8760,8760,8760,0
20240516,181300,269108520,8760,8760,8760,8760,0
20240516,181200,269108520,8760,8760,8760,8760,0
20240516,181100,269108520,8760,8760,8760,8760,0
20240516,181000,269108520,8760,8760,8760,8760,0
20240516,180900,269108520,8760,8760,8760,8760,0
20240516,180800,269108520,8760,8760,8760,8760,0
20240516,180700,269108520,8760,8760,8760,8760,0
20240516,180600,269108520,8760,8760,8760,8760,0
20240516,180500,269108520,8760,8760,8760,8760,0
20240516,180400,269108520,8760,8760,8760,8760,0
20240516,180300,269108520,8760,8760,8760,8760,0
20240516,180200,269108520,8760,8760,8760,8760,0
20240516,180100,269108520,8760,8760,8760,8760,0
20240516,180000,269108520,8760,8760,8760,8760,0
20240516,175900,269108520,8760,8760,8760,8760,0
20240516,175800,269108520,8760,8760,8760,8760,0
20240516,175700,269108520,8760,8760,8760,8760,0
20240516,175600,269108520,8760,8760,8760,8760,0
20240516,175500,269108520,8760,8760,8760,8760,0
20240516,175400,269108520,8760,8760,8760,8760,0
20240516,175300,269108520,8760,8760,8760,8760,0
20240516,175200,269108520,8760,8760,8760,8760,0
20240516,175100,269108520,8760,8760,8760,8760,251
20240516,175000,269108520,8760,8760,8760,8760,0
20240516,174900,269108520,8760,8760,8760,8760,0
20240516,174800,269108520,8760,8760,8760,8760,0
20240516,174700,269108520,8760,8760,8760,8760,0
20240516,174600,269108520,8760,8760,8760,8760,0
20240516,174500,269108520,8760,8760,8760,8760,0
20240516,174400,269108520,8760,8760,8760,8760,0
20240516,174300,269108520,8760,8760,8760,8760,0
20240516,174200,269108520,8760,8760,8760,8760,0
20240516,174100,269108520,8760,8760,8760,8760,0
20240516,174000,269108520,8760,8760,8760,8760,0
20240516,173900,269108520,8760,8760,8760,8760,0
20240516,173800,269108520,8760,8760,8760,8760,0
20240516,173700,269108520,8760,8760,8760,8760,0
20240516,173600,269108520,8760,8760,8760,8760,0
20240516,173500,269108520,8760,8760,8760,8760,0
20240516,173400,269108520,8760,8760,8760,8760,0
20240516,173300,269108520,8760,8760,8760,8760,0
20240516,173200,269108520,8760,8760,8760,8760,0
20240516,173100,269108520,8760,8760,8760,8760,0
20240516,173000,269108520,8760,8760,8760,8760,0
20240516,172900,269108520,8760,8760,8760,8760,0
20240516,172800,269108520,8760,8760,8760,8760,0
20240516,172700,269108520,8760,8760,8760,8760,0
20240516,172600,269108520,8760,8760,8760,8760,0
20240516,172500,269108520,8760,8760,8760,8760,0
20240516,172400,269108520,8760,8760,8760,8760,0
20240516,172300,269108520,8760,8760,8760,8760,0
20240516,172200,269108520,8760,8760,8760,8760,0
20240516,172100,269108520,8760,8760,8760,8760,251
20240516,172000,269108520,8760,8760,8760,8760,0
20240516,171900,269108520,8760,8760,8760,8760,0
20240516,171800,269108520,8760,8760,8760,8760,0
20240516,171700,269108520,8760,8760,8760,8760,0
20240516,171600,269108520,8760,8760,8760,8760,0
20240516,171500,269108520,8760,8760,8760,8760,0
20240516,171400,269108520,8760,8760,8760,8760,0
20240516,171300,269108520,8760,8760,8760,8760,0
20240516,171200,269108520,8760,8760,8760,8760,0
20240516,171100,269108520,8760,8760,8760,8760,0
20240516,171000,269108520,8760,8760,8760,8760,0
20240516,170900,269108520,8760,8760,8760,8760,0
20240516,170800,269108520,8760,8760,8760,8760,0
20240516,170700,269108520,8760,8760,8760,8760,0
20240516,170600,269108520,8760,8760,8760,8760,0
20240516,170500,269108520,8760,8760,8760,8760,0
20240516,170400,269108520,8760,8760,8760,8760,0
20240516,170300,269108520,8760,8760,8760,8760,0
20240516,170200,269108520,8760,8760,8760,8760,0
20240516,170100,269108520,8760,8760,8760,8760,0
20240516,170000,269108520,8760,8760,8760,8760,0
20240516,165900,269108520,8760,8760,8760,8760,0
20240516,165800,269108520,8760,8760,8760,8760,0
20240516,165700,269108520,8760,8760,8760,8760,0
20240516,165600,269108520,8760,8760,8760,8760,0
20240516,165500,269108520,8760,8760,8760,8760,0
20240516,165400,269108520,8760,8760,8760,8760,0
20240516,165300,269108520,8760,8760,8760,8760,0
20240516,165200,269108520,8760,8760,8760,8760,0
20240516,165100,269108520,8760,8760,8760,8760,251
20240516,165000,269108520,8760,8760,8760,8760,0
20240516,164900,269108520,8760,8760,8760,8760,0
20240516,164800,269108520,8760,8760,8760,8760,0
20240516,164700,269108520,8760,8760,8760,8760,0
20240516,164600,269108520,8760,8760,8760,8760,0
20240516,164500,269108520,8760,8760,8760,8760,0
20240516,164400,269108520,8760,8760,8760,8760,0
20240516,164300,269108520,8760,8760,8760,8760,0
20240516,164200,269108520,8760,8760,8760,8760,0
20240516,164100,269108520,8760,8760,8760,8760,0
20240516,164000,269108520,8760,8760,8760,8760,0
20240516,163900,269108520,8760,8760,8760,8760,0
20240516,163800,269108520,8760,8760,8760,8760,0
20240516,163700,269108520,8760,8760,8760,8760,0
20240516,163600,269108520,8760,8760,8760,8760,0
20240516,163500,269108520,8760,8760,8760,8760,0
20240516,163400,269108520,8760,8760,8760,8760,0
20240516,163300,269108520,8760,8760,8760,8760,0
20240516,163200,269108520,8760,8760,8760,8760,0
20240516,163100,269108520,8760,8760,8760,8760,0
20240516,163000,269108520,8760,8760,8760,8760,0
20240516,162900,269108520,8760,8760,8760,8760,0
20240516,162800,269108520,8760,8760,8760,8760,0
20240516,162700,269108520,8760,8760,8760,8760,0
20240516,162600,269108520,8760,8760,8760,8760,0
20240516,162500,269108520,8760,8760,8760,8760,0
20240516,162400,269108520,8760,8760,8760,8760,0
20240516,162300,269108520,8760,8760,8760,8760,0
20240516,162200,269108520,8760,8760,8760,8760,0
20240516,162100,269108520,8760,8760,8760,8760,251
20240516,162000,269108520,8760,8760,8760,8760,0
20240516,161900,269108520,8760,8760,8760,8760,0
20240516,161800,269108520,8760,8760,8760,8760,0
20240516,161700,269108520,8760,8760,8760,8760,0
20240516,161600,269108520,8760,8760,8760,8760,0
20240516,161500,269108520,8760,8760,8760,8760,0
20240516,161400,269108520,8760,8760,8760,8760,0
20240516,161300,269108520,8760,8760,8760,8760,0
20240516,161200,269108520,8760,8760,8760,8760,0
20240516,161100,269108520,8760,8760,8760,8760,0
20240516,161000,269108520,8760,8760,8760,8760,0
20240516,160900,269108520,8760,8760,8760,8760,0
20240516,160800,269108520,8760,8760,8760,8760,0
20240516,160700,269108520,8760,8760,8760,8760,0
20240516,160600,269108520,8760,8760,8760,8760,0
20240516,160500,269108520,8760,8760,8760,8760,0
20240516,160400,269108520,8760,8760,8760,8760,0
20240516,160300,269108520,8760,8760,8760,8760,0
20240516,160200,269108520,8760,8760,8760,8760,0
20240516,160100,269108520,8760,8760,8760,8760,0
20240516,160000,269108520,8760,8760,8760,8760,0
20240516,155900,269108520,8760,8760,8760,8760,0
20240516,155800,269108520,8760,8760,8760,8760,0
20240516,155700,269108520,8760,8760,8760,8760,0
20240516,155600,269108520,8760,8760,8760,8760,0
20240516,155500,269108520,8760,8760,8760,8760,0
20240516,155400,269108520,8760,8760,8760,8760,0
20240516,155300,269108520,8760,8760,8760,8760,0
20240516,155200,269108520,8760,8760,8760,8760,0
20240516,155100,269108520,8760,8760,8760,8760,251
20240516,155000,269108520,8760,8760,8760,8760,0
20240516,154900,269108520,8760,8760,8760,8760,0
20240516,154800,269108520,8760,8760,8760,8760,0
20240516,154700,269108520,8760,8760,8760,8760,0
20240516,154600,269108520,8760,8760,8760,8760,0
20240516,154500,269108520,8760,8760,8760,8760,0
20240516,154400,269108520,8760,8760,8760,8760,0
20240516,154300,269108520,8760,8760,8760,8760,0
20240516,154200,269108520,8760,8760,8760,8760,0
20240516,154100,269108520,8760,8760,8760,8760,0
20240516,154000,269108520,8760,8760,8760,8760,0
20240516,153900,269108520,8760,8760,8760,8760,0
20240516,153800,269108520,8760,8760,8760,8760,0
20240516,153700,269108520,8760,8760,8760,8760,0
20240516,153600,269108520,8760,8760,8760,8760,0
20240516,153500,269108520,8760,8760,8760,8760,0
20240516,153400,269108520,8760,8760,8760,8760,0
20240516,153300,269108520,8760,8760,8760,8760,0
20240516,153200,269108520,8760,8760,8760,8760,0
20240516,153100,269108520,8760,8760,8760,8760,0
20240516,153000,269108520,8760,8760,8760,8760,251
20240516,152900,266909760,8670,8670,8670,8670,0
20240516,152800,266909760,8670,8670,8670,8670,0
20240516,152700,266909760,8670,8670,8670,8670,0
20240516,152600,266909760,8670,8670,8670,8670,0
20240516,152500,266909760,8670,8670,8670,8670,0
20240516,152400,266909760,8670,8670,8670,8670,0
20240516,152300,266909760,8670,8670,8670,8670,0
20240516,152200,266909760,8670,8670,8670,8670,0
20240516,152100,266909760,8670,8670,8670,8670,0
20240516,152000,266909760,8670,8670,8670,8670,0
20240516,151900,266909760,8670,8740,8740,8670,74
20240516,151800,266267530,8740,8730,8740,8730,8
20240516,151700,266197630,8690,8690,8690,8690,0
20240516,151600,266197630,8690,8690,8690,8690,2
20240516,151500,266180250,8740,8730,8740,8730,13
20240516,151400,266066670,8740,8740,8740,8740,3
20240516,151300,266040450,8750,8750,8750,8750,0
20240516,151200,266040450,8750,8740,8750,8740,18
20240516,151100,265883000,8750,8750,8750,8750,1
20240516,151000,265874250,8790,8790,8790,8790,0
20240516,150900,265874250,8790,8790,8790,8790,1
20240516,150800,265865460,8660,8660,8660,8660,0
20240516,150700,265865460,8660,8660,8660,8660,0
20240516,150600,265865460,8660,8660,8660,8660,0
20240516,150500,265865460,8660,8690,8800,8660,1675
20240516,150400,251272010,8690,8680,8690,8680,3
20240516,150300,251245960,8680,8680,8680,8680,0
20240516,150200,251245960,8680,8680,8680,8680,1
20240516,150100,251237280,8690,8690,8690,8690,0
20240516,150000,251237280,8690,8690,8690,8690,30
20240516,145900,250976580,8700,8700,8700,8700,24
20240516,145800,250767780,8690,8690,8690,8690,23
20240516,145700,250567910,8690,8690,8690,8690,0
20240516,145600,250567910,8690,8690,8690,8690,1
20240516,145500,250559220,8700,8700,8700,8700,1
20240516,145400,250550520,8690,8690,8690,8690,4
20240516,145300,250515760,8700,8700,8700,8700,2
20240516,145200,250498360,8690,8690,8690,8690,0
20240516,145100,250498360,8690,8690,8690,8690,0
20240516,145000,250498360,8690,8690,8690,8690,0
20240516,144900,250498360,8690,8690,8690,8690,0
20240516,144800,250498360,8690,8690,8690,8690,3
20240516,144700,250472290,8700,8700,8700,8700,0
20240516,144600,250472290,8700,8700,8700,8700,0
20240516,144500,250472290,8700,8700,8700,8700,0
20240516,144400,250472290,8700,8700,8700,8700,30
20240516,144300,250211290,8690,8690,8690,8690,0
20240516,144200,250211290,8690,8690,8690,8690,0
20240516,144100,250211290,8690,8690,8690,8690,0
20240516,144000,250211290,8690,8690,8690,8690,0
20240516,143900,250211290,8690,8690,8690,8690,0
20240516,143800,250211290,8690,8690,8690,8690,0
20240516,143700,250211290,8690,8690,8690,8690,0
20240516,143600,250211290,8690,8690,8690,8690,0
20240516,143500,250211290,8690,8690,8690,8690,0
20240516,143400,250211290,8690,8690,8690,8690,0
20240516,143300,250211290,8690,8690,8690,8690,0
20240516,143200,250211290,8690,8690,8690,8690,0
20240516,143100,250211290,8690,8690,8690,8690,230
20240516,143000,248212590,8720,8720,8720,8720,0
20240516,142900,248212590,8720,8720,8720,8720,0
20240516,142800,248212590,8720,8720,8720,8720,0
20240516,142700,248212590,8720,8720,8720,8720,22
20240516,142600,248020750,8720,8700,8720,8700,10
20240516,142500,247933620,8690,8690,8690,8690,3
20240516,142400,247907550,8730,8730,8730,8730,0
20240516,142300,247907550,8730,8730,8730,8730,0
20240516,142200,247907550,8730,8730,8730,8730,0
20240516,142100,247907550,8730,8730,8730,8730,0
20240516,142000,247907550,8730,8730,8730,8730,0
20240516,141900,247907550,8730,8730,8730,8730,0
20240516,141800,247907550,8730,8730,8730,8730,0
20240516,141700,247907550,8730,8730,8730,8730,0
20240516,141600,247907550,8730,8730,8730,8730,0
20240516,141500,247907550,8730,8730,8730,8730,0
20240516,141400,247907550,8730,8730,8730,8730,0
20240516,141300,247907550,8730,8730,8730,8730,23
20240516,141200,247706760,8720,8720,8720,8720,43
20240516,141100,247331800,8720,8720,8720,8720,0
20240516,141000,247331800,8720,8720,8720,8720,0
20240516,140900,247331800,8720,8720,8720,8720,0
20240516,140800,247331800,8720,8720,8720,8720,0
20240516,140700,247331800,8720,8720,8720,8720,11
20240516,140600,247235880,8710,8710,8710,8710,13
20240516,140500,247122650,8720,8720,8720,8720,0
20240516,140400,247122650,8720,8720,8720,8720,0
20240516,140300,247122650,8720,8720,8720,8720,0
20240516,140200,247122650,8720,8720,8720,8720,0
20240516,140100,247122650,8720,8720,8720,8720,0
20240516,140000,247122650,8720,8720,8720,8720,0
20240516,135900,247122650,8720,8720,8720,8720,0
20240516,135800,247122650,8720,8720,8720,8720,0
20240516,135700,247122650,8720,8720,8720,8720,0
20240516,135600,247122650,8720,8720,8720,8720,0
20240516,135500,247122650,8720,8720,8720,8720,0
20240516,135400,247122650,8720,8720,8720,8720,25
20240516,135300,246904650,8720,8720,8720,8720,0
20240516,135200,246904650,8720,8720,8720,8720,0
20240516,135100,246904650,8720,8720,8720,8720,0
20240516,135000,246904650,8720,8720,8720,8720,0
20240516,134900,246904650,8720,8720,8720,8720,0
20240516,134800,246904650,8720,8720,8720,8720,4
20240516,134700,246869770,8720,8720,8720,8720,0
20240516,134600,246869770,8720,8720,8720,8720,0
20240516,134500,246869770,8720,8720,8720,8720,0
20240516,134400,246869770,8720,8720,8720,8720,0
20240516,134300,246869770,8720,8720,8720,8720,0
20240516,134200,246869770,8720,8720,8720,8720,26
20240516,134100,246643050,8720,8720,8720,8720,0
20240516,134000,246643050,8720,8720,8720,8720,23
20240516,133900,246442490,8710,8710,8710,8710,99
20240516,133800,245580200,8710,8710,8710,8710,0
20240516,133700,245580200,8710,8710,8710,8710,1
20240516,133600,245571490,8710,8710,8710,8710,0
20240516,133500,245571490,8710,8710,8710,8710,0
20240516,133400,245571490,8710,8710,8710,8710,0
20240516,133300,245571490,8710,8710,8710,8710,22
20240516,133200,245379870,8710,8710,8710,8710,11
20240516,133100,245284060,8710,8690,8710,8690,15
20240516,133000,245153530,8680,8680,8680,8680,0
20240516,132900,245153530,8680,8680,8680,8680,166
20240516,132800,243712650,8670,8670,8670,8670,0
20240516,132700,243712650,8670,8670,8670,8670,0
20240516,132600,243712650,8670,8670,8670,8670,2
20240516,132500,243695310,8670,8670,8670,8670,0
20240516,132400,243695310,8670,8670,8670,8670,0
20240516,132300,243695310,8670,8670,8670,8670,0
20240516,132200,243695310,8670,8670,8670,8670,6
20240516,132100,243643290,8680,8680,8680,8680,0
20240516,132000,243643290,8680,8680,8680,8680,2
20240516,131900,243625930,8670,8670,8670,8670,35
20240516,131800,243322480,8670,8670,8670,8670,1
20240516,131700,243313810,8670,8670,8670,8670,0
20240516,131600,243313810,8670,8670,8670,8670,1
20240516,131500,243305140,8670,8670,8670,8670,0
20240516,131400,243305140,8670,8670,8670,8670,1
20240516,131300,243296470,8670,8670,8670,8670,0
20240516,131200,243296470,8670,8670,8670,8670,101
20240516,131100,242420800,8670,8670,8670,8670,1
20240516,131000,242412130,8670,8670,8670,8670,2
20240516,130900,242394790,8670,8670,8670,8670,2
20240516,130800,242377450,8670,8680,8680,8670,45
20240516,130700,241987070,8690,8690,8690,8690,0
20240516,130600,241987070,8690,8690,8690,8690,0
20240516,130500,241987070,8690,8690,8690,8690,0
20240516,130400,241987070,8690,8690,8690,8690,0
20240516,130300,241987070,8690,8690,8690,8690,0
20240516,130200,241987070,8690,8690,8690,8690,2
20240516,130100,241969690,8710,8710,8710,8710,0
20240516,130000,241969690,8710,8710,8710,8710,3
20240516,125900,241943560,8670,8670,8670,8670,0
20240516,125800,241943560,8670,8670,8670,8670,0
20240516,125700,241943560,8670,8670,8670,8670,0
20240516,125600,241943560,8670,8670,8670,8670,0
20240516,125500,241943560,8670,8670,8670,8670,0
20240516,125400,241943560,8670,8670,8670,8670,0
20240516,125300,241943560,8670,8670,8670,8670,0
20240516,125200,241943560,8670,8670,8670,8670,0
20240516,125100,241943560,8670,8670,8670,8670,0
20240516,125000,241943560,8670,8670,8670,8670,0
20240516,124900,241943560,8670,8670,8670,8670,204
20240516,124800,240174880,8660,8660,8660,8660,0
20240516,124700,240174880,8660,8660,8660,8660,0
20240516,124600,240174880,8660,8660,8660,8660,0
20240516,124500,240174880,8660,8660,8660,8660,0
20240516,124400,240174880,8660,8660,8660,8660,0
20240516,124300,240174880,8660,8710,8710,8660,282
20240516,124200,237730130,8710,8710,8710,8710,0
20240516,124100,237730130,8710,8710,8710,8710,0
20240516,124000,237730130,8710,8710,8710,8710,0
20240516,123900,237730130,8710,8710,8710,8710,0
20240516,123800,237730130,8710,8710,8710,8710,0
20240516,123700,237730130,8710,8710,8710,8710,0
20240516,123600,237730130,8710,8710,8710,8710,0
20240516,123500,237730130,8710,8710,8710,8710,0
20240516,123400,237730130,8710,8710,8710,8710,0
20240516,123300,237730130,8710,8710,8710,8710,0
20240516,123200,237730130,8710,8710,8710,8710,0
20240516,123100,237730130,8710,8710,8710,8710,1
20240516,123000,237721420,8710,8710,8710,8710,0
20240516,122900,237721420,8710,8710,8710,8710,0
20240516,122800,237721420,8710,8710,8710,8710,25
20240516,122700,237503670,8750,8750,8750,8750,1
20240516,122600,237494920,8720,8720,8720,8720,10
20240516,122500,237407720,8730,8730,8730,8730,0
20240516,122400,237407720,8730,8730,8730,8730,9
20240516,122300,237329150,8760,8760,8760,8760,0
20240516,122200,237329150,8760,8760,8760,8760,0
20240516,122100,237329150,8760,8760,8760,8760,0
20240516,122000,237329150,8760,8760,8760,8760,0
20240516,121900,237329150,8760,8760,8760,8760,0
20240516,121800,237329150,8760,8760,8760,8760,0
20240516,121700,237329150,8760,8760,8760,8760,0
20240516,121600,237329150,8760,8760,8760,8760,0
20240516,121500,237329150,8760,8760,8760,8760,0
20240516,121400,237329150,8760,8730,8760,8730,157
20240516,121300,235956880,8720,8710,8720,8710,7
20240516,121200,235895890,8700,8700,8700,8700,1
20240516,121100,235887190,8690,8690,8690,8690,6
20240516,121000,235835050,8690,8680,8690,8680,18
20240516,120900,235678780,8670,8670,8670,8670,0
20240516,120800,235678780,8670,8670,8670,8670,1
20240516,120700,235670110,8670,8670,8670,8670,3
20240516,120600,235644100,8670,8670,8670,8670,0
20240516,120500,235644100,8670,8670,8670,8670,1
20240516,120400,235635430,8670,8670,8670,8670,1
20240516,120300,235626760,8670,8670,8670,8670,0
20240516,120200,235626760,8670,8670,8670,8670,0
20240516,120100,235626760,8670,8670,8670,8670,0
20240516,120000,235626760,8670,8670,8670,8670,0
20240516,115900,235626760,8670,8670,8670,8670,0
20240516,115800,235626760,8670,8670,8670,8670,0
20240516,115700,235626760,8670,8670,8670,8670,0
20240516,115600,235626760,8670,8670,8670,8670,0
20240516,115500,235626760,8670,8670,8670,8670,0
20240516,115400,235626760,8670,8680,8680,8670,130
20240516,115300,234499650,8690,8690,8690,8690,2
20240516,115200,234482270,8690,8690,8690,8690,0
20240516,115100,234482270,8690,8690,8690,8690,0
20240516,115000,234482270,8690,8690,8690,8690,1
20240516,114900,234473580,8670,8670,8670,8670,0
20240516,114800,234473580,8670,8670,8670,8670,0
20240516,114700,234473580,8670,8670,8670,8670,0
20240516,114600,234473580,8670,8670,8670,8670,0
20240516,114500,234473580,8670,8670,8670,8670,0
20240516,114400,234473580,8670,8670,8670,8670,0
20240516,114300,234473580,8670,8670,8670,8670,0
20240516,114200,234473580,8670,8670,8670,8670,0
20240516,114100,234473580,8670,8670,8670,8670,0
20240516,114000,234473580,8670,8670,8670,8670,0
20240516,113900,234473580,8670,8670,8670,8670,0
20240516,113800,234473580,8670,8670,8670,8670,4
20240516,113700,234438900,8670,8670,8670,8670,6
20240516,113600,234386880,8680,8680,8680,8680,28
20240516,113500,234143840,8680,8680,8680,8680,77
20240516,113400,233475480,8670,8670,8670,8670,0
20240516,113300,233475480,8670,8670,8670,8670,0
20240516,113200,233475480,8670,8670,8670,8670,0
20240516,113100,233475480,8670,8690,8690,8670,270
20240516,113000,231133540,8750,8750,8750,8750,2
20240516,112900,231116040,8690,8690,8690,8690,0
20240516,112800,231116040,8690,8690,8690,8690,0
20240516,112700,231116040,8690,8690,8690,8690,41
20240516,112600,230759750,8680,8730,8730,8660,602
20240516,112500,225531870,8810,8760,8810,8760,600
20240516,112400,220255440,8710,8710,8710,8710,3
20240516,112300,220229310,8700,8700,8700,8700,0
20240516,112200,220229310,8700,8710,8710,8700,300
20240516,112100,217618550,8690,8690,8690,8690,0
20240516,112000,217618550,8690,8690,8690,8690,0
20240516,111900,217618550,8690,8720,8720,8690,1074
20240516,111800,208273230,8710,8710,8710,8710,0
20240516,111700,208273230,8710,8710,8710,8710,0
20240516,111600,208273230,8710,8710,8710,8710,0
20240516,111500,208273230,8710,8710,8710,8710,106
20240516,111400,207349970,8710,8770,8770,8710,875
20240516,111300,199700190,8770,8770,8770,8770,0
20240516,111200,199700190,8770,8760,8770,8760,8
20240516,111100,199630060,8790,8790,8790,8790,0
20240516,111000,199630060,8790,8790,8790,8790,0
20240516,110900,199630060,8790,8790,8790,8790,0
20240516,110800,199630060,8790,8790,8790,8790,33
20240516,110700,199339990,8790,8790,8790,8790,0
20240516,110600,199339990,8790,8790,8790,8790,0
20240516,110500,199339990,8790,8790,8790,8790,0
20240516,110400,199339990,8790,8790,8790,8790,0
20240516,110300,199339990,8790,8790,8790,8790,0
20240516,110200,199339990,8790,8790,8790,8790,12
20240516,110100,199234510,8760,8760,8760,8760,23
20240516,110000,199033030,8760,8790,8790,8760,13
20240516,105900,198919090,8790,8790,8790,8790,1
20240516,105800,198910300,8720,8790,8790,8720,1446
20240516,105700,186249220,8790,8790,8790,8790,300
20240516,105600,183612220,8800,8800,8800,8800,2
20240516,105500,183594620,8810,8810,8810,8810,0
20240516,105400,183594620,8810,8810,8810,8810,69
20240516,105300,182986730,8810,8810,8810,8810,0
20240516,105200,182986730,8810,8810,8810,8810,2
20240516,105100,182969110,8810,8810,8810,8810,0
20240516,105000,182969110,8810,8780,8810,8780,153
20240516,104900,181625710,8810,8810,8810,8810,0
20240516,104800,181625710,8810,8780,8810,8770,54
20240516,104700,181151670,8840,8840,8840,8840,0
20240516,104600,181151670,8840,8800,8840,8780,289
20240516,104500,178611020,8800,8850,8850,8800,1066
20240516,104400,169229290,8850,8850,8850,8850,100
20240516,104300,168344290,8850,8860,8860,8850,2113
20240516,104200,149644220,8860,8850,8860,8850,341
20240516,104100,146623250,8850,8850,8850,8820,117
20240516,104000,145588100,8860,8860,8860,8820,151
20240516,103900,144252070,8870,8870,8870,8870,2
20240516,103800,144234330,8870,8870,8870,8870,34
20240516,103700,143932750,8870,8880,8890,8820,1167
20240516,103600,133580590,8890,8790,8900,8780,2074
20240516,103500,115190560,8800,8800,8800,8780,66
20240516,103400,114610560,8800,8810,8810,8800,236
20240516,103300,112533450,8790,8780,8800,8780,237
20240516,103200,110448220,8790,8800,8800,8790,112
20240516,103100,109463120,8800,8780,8800,8780,1663
20240516,103000,94840010,8780,8770,8780,8760,148
20240516,102900,93542040,8760,8750,8760,8750,216
20240516,102800,91651640,8750,8740,8750,8730,266
20240516,102700,89325440,8730,8730,8730,8730,135
20240516,102600,88146890,8740,8720,8740,8720,2442
20240516,102500,66828070,8730,8730,8730,8730,0
20240516,102400,66828070,8730,8730,8730,8720,1003
20240516,102300,58072730,8720,8720,8720,8720,123
20240516,102200,57000170,8720,8720,8730,8720,393
20240516,102100,53573190,8720,8700,8720,8700,501
20240516,102000,49204650,8650,8700,8710,8650,203
20240516,101900,47437450,8710,8720,8720,8690,68
20240516,101800,46845420,8720,8640,8730,8610,3851
20240516,101700,13275900,8660,8660,8660,8660,0
20240516,101600,13275900,8660,8660,8660,8660,3
20240516,101500,13249920,8610,8650,8660,8610,88
20240516,101400,12488740,8650,8650,8650,8650,3
20240516,101300,12462790,8650,8650,8650,8650,1
20240516,101200,12454140,8650,8650,8650,8650,0
20240516,101100,12454140,8650,8650,8650,8650,2
20240516,101000,12436840,8650,8650,8650,8650,0
20240516,100900,12436840,8650,8650,8650,8650,2
20240516,100800,12419540,8650,8650,8650,8650,0
20240516,100700,12419540,8650,8650,8650,8650,3
20240516,100600,12393590,8660,8660,8660,8660,1
20240516,100500,12384930,8620,8660,8660,8620,2
20240516,100400,12367650,8660,8660,8660,8660,0
20240516,100300,12367650,8660,8660,8660,8660,2
20240516,100200,12350330,8660,8650,8660,8650,2
20240516,100100,12333020,8660,8650,8660,8650,3
20240516,100000,12307060,8650,8650,8650,8650,4
20240516,095900,12272460,8650,8650,8650,8650,0
20240516,095800,12272460,8650,8650,8650,8650,1
20240516,095700,12263810,8620,8630,8630,8620,8
20240516,095600,12194820,8650,8640,8650,8640,5
20240516,095500,12151590,8660,8660,8660,8660,0
20240516,095400,12151590,8660,8660,8660,8660,2
20240516,095300,12134270,8630,8630,8630,8630,0
20240516,095200,12134270,8630,8660,8660,8630,25
20240516,095100,11918490,8640,8640,8640,8640,32
20240516,095000,11642010,8660,8660,8660,8660,2
20240516,094900,11624690,8660,8660,8660,8660,0
20240516,094800,11624690,8660,8660,8660,8660,2
20240516,094700,11607370,8660,8660,8660,8660,1
20240516,094600,11598710,8640,8640,8640,8640,2
20240516,094500,11581430,8650,8650,8650,8650,1
20240516,094400,11572780,8660,8660,8660,8660,0
20240516,094300,11572780,8660,8660,8660,8660,2
20240516,094200,11555460,8590,8600,8670,8590,619
20240516,094100,6224180,8600,8600,8600,8600,2
20240516,094000,6206980,8590,8590,8590,8590,15
20240516,093900,6078130,8590,8590,8590,8590,2
20240516,093800,6060950,8550,8560,8560,8550,10
20240516,093700,5975370,8590,8590,8590,8590,1
20240516,093600,5966780,8590,8590,8590,8590,0
20240516,093500,5966780,8590,8590,8590,8590,12
20240516,093400,5863700,8560,8560,8560,8560,0
20240516,093300,5863700,8560,8590,8590,8560,13
20240516,093200,5752360,8590,8590,8590,8590,0
20240516,093100,5752360,8590,8590,8590,8530,227
20240516,093000,3809340,8600,8600,8600,8600,3
20240516,092900,3783540,8600,8600,8600,8600,0
20240516,092800,3783540,8600,8600,8600,8600,77
20240516,092700,3121340,8600,8600,8600,8600,4
20240516,092600,3086940,8600,8600,8600,8600,2
20240516,092500,3069740,8590,8590,8590,8590,64
20240516,092400,2519980,8600,8600,8600,8600,1
20240516,092300,2511380,8600,8600,8600,8600,0
20240516,092200,2511380,8600,8600,8600,8600,2
20240516,092100,2494180,8600,8600,8600,8600,0
20240516,092000,2494180,8600,8600,8600,8600,4
20240516,091900,2459780,8590,8600,8600,8590,34
20240516,091800,2167530,8600,8610,8630,8600,38
20240516,091700,1840410,8610,8630,8630,8610,6
20240516,091600,1788710,8630,8630,8630,8630,3
20240516,091500,1762820,8640,8640,8640,8640,2
20240516,091400,1745540,8640,8640,8640,8640,0
20240516,091300,1745540,8640,8640,8640,8640,2
20240516,091200,1728260,8610,8610,8610,8610,9
20240516,091100,1650770,8610,8630,8630,8610,2
20240516,091000,1633530,8640,8640,8640,8640,1
20240516,090900,1624890,8640,8620,8640,8620,46
20240516,090800,1227970,8610,8600,8610,8600,47
20240516,090700,823570,8590,8590,8590,8590,6
20240516,090600,772030,8590,8590,8590,8590,0
20240516,090500,772030,8590,8590,8590,8590,2
20240516,090400,754850,8580,8580,8580,8580,52
20240516,090300,308690,8580,8590,8590,8580,11
20240516,090200,214300,8580,8580,8580,8580,1
20240516,090100,205720,8580,8580,8580,8580,2
20240516,090000,188560,8570,8570,8580,8570,22