KissMeData/267850/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,205300,324837670,16770,16770,16770,16770,80
20240513,205200,324837670,16770,16770,16770,16770,0
20240513,205100,324837670,16770,16770,16770,16770,0
20240513,205000,324837670,16770,16770,16770,16770,0
20240513,204900,324837670,16770,16770,16770,16770,0
20240513,204800,324837670,16770,16770,16770,16770,0
20240513,204700,324837670,16770,16770,16770,16770,0
20240513,204600,324837670,16770,16770,16770,16770,0
20240513,204500,324837670,16770,16770,16770,16770,0
20240513,204400,324837670,16770,16770,16770,16770,0
20240513,204300,324837670,16770,16770,16770,16770,0
20240513,204200,324837670,16770,16770,16770,16770,0
20240513,204100,324837670,16770,16770,16770,16770,0
20240513,204000,324837670,16770,16770,16770,16770,0
20240513,203900,324837670,16770,16770,16770,16770,0
20240513,203800,324837670,16770,16770,16770,16770,0
20240513,203700,324837670,16770,16770,16770,16770,0
20240513,203600,324837670,16770,16770,16770,16770,0
20240513,203500,324837670,16770,16770,16770,16770,0
20240513,203400,324837670,16770,16770,16770,16770,0
20240513,203300,324837670,16770,16770,16770,16770,0
20240513,203200,324837670,16770,16770,16770,16770,0
20240513,203100,324837670,16770,16770,16770,16770,0
20240513,203000,324837670,16770,16770,16770,16770,0
20240513,202900,324837670,16770,16770,16770,16770,0
20240513,202800,324837670,16770,16770,16770,16770,0
20240513,202700,324837670,16770,16770,16770,16770,0
20240513,202600,324837670,16770,16770,16770,16770,0
20240513,202500,324837670,16770,16770,16770,16770,0
20240513,202400,324837670,16770,16770,16770,16770,0
20240513,202300,324837670,16770,16770,16770,16770,80
20240513,202200,324837670,16770,16770,16770,16770,0
20240513,202100,324837670,16770,16770,16770,16770,0
20240513,202000,324837670,16770,16770,16770,16770,0
20240513,201900,324837670,16770,16770,16770,16770,0
20240513,201800,324837670,16770,16770,16770,16770,0
20240513,201700,324837670,16770,16770,16770,16770,0
20240513,201600,324837670,16770,16770,16770,16770,0
20240513,201500,324837670,16770,16770,16770,16770,0
20240513,201400,324837670,16770,16770,16770,16770,0
20240513,201300,324837670,16770,16770,16770,16770,0
20240513,201200,324837670,16770,16770,16770,16770,0
20240513,201100,324837670,16770,16770,16770,16770,0
20240513,201000,324837670,16770,16770,16770,16770,0
20240513,200900,324837670,16770,16770,16770,16770,0
20240513,200800,324837670,16770,16770,16770,16770,0
20240513,200700,324837670,16770,16770,16770,16770,0
20240513,200600,324837670,16770,16770,16770,16770,0
20240513,200500,324837670,16770,16770,16770,16770,0
20240513,200400,324837670,16770,16770,16770,16770,0
20240513,200300,324837670,16770,16770,16770,16770,0
20240513,200200,324837670,16770,16770,16770,16770,0
20240513,200100,324837670,16770,16770,16770,16770,0
20240513,200000,324837670,16770,16770,16770,16770,0
20240513,195900,324837670,16770,16770,16770,16770,0
20240513,195800,324837670,16770,16770,16770,16770,0
20240513,195700,324837670,16770,16770,16770,16770,0
20240513,195600,324837670,16770,16770,16770,16770,0
20240513,195500,324837670,16770,16770,16770,16770,0
20240513,195400,324837670,16770,16770,16770,16770,0
20240513,195300,324837670,16770,16770,16770,16770,80
20240513,195200,324837670,16770,16770,16770,16770,0
20240513,195100,324837670,16770,16770,16770,16770,0
20240513,195000,324837670,16770,16770,16770,16770,0
20240513,194900,324837670,16770,16770,16770,16770,0
20240513,194800,324837670,16770,16770,16770,16770,0
20240513,194700,324837670,16770,16770,16770,16770,0
20240513,194600,324837670,16770,16770,16770,16770,0
20240513,194500,324837670,16770,16770,16770,16770,0
20240513,194400,324837670,16770,16770,16770,16770,0
20240513,194300,324837670,16770,16770,16770,16770,0
20240513,194200,324837670,16770,16770,16770,16770,0
20240513,194100,324837670,16770,16770,16770,16770,0
20240513,194000,324837670,16770,16770,16770,16770,0
20240513,193900,324837670,16770,16770,16770,16770,0
20240513,193800,324837670,16770,16770,16770,16770,0
20240513,193700,324837670,16770,16770,16770,16770,0
20240513,193600,324837670,16770,16770,16770,16770,0
20240513,193500,324837670,16770,16770,16770,16770,0
20240513,193400,324837670,16770,16770,16770,16770,0
20240513,193300,324837670,16770,16770,16770,16770,0
20240513,193200,324837670,16770,16770,16770,16770,0
20240513,193100,324837670,16770,16770,16770,16770,0
20240513,193000,324837670,16770,16770,16770,16770,0
20240513,192900,324837670,16770,16770,16770,16770,0
20240513,192800,324837670,16770,16770,16770,16770,0
20240513,192700,324837670,16770,16770,16770,16770,0
20240513,192600,324837670,16770,16770,16770,16770,0
20240513,192500,324837670,16770,16770,16770,16770,0
20240513,192400,324837670,16770,16770,16770,16770,0
20240513,192300,324837670,16770,16770,16770,16770,80
20240513,192200,324837670,16770,16770,16770,16770,0
20240513,192100,324837670,16770,16770,16770,16770,0
20240513,192000,324837670,16770,16770,16770,16770,0
20240513,191900,324837670,16770,16770,16770,16770,0
20240513,191800,324837670,16770,16770,16770,16770,0
20240513,191700,324837670,16770,16770,16770,16770,0
20240513,191600,324837670,16770,16770,16770,16770,0
20240513,191500,324837670,16770,16770,16770,16770,0
20240513,191400,324837670,16770,16770,16770,16770,0
20240513,191300,324837670,16770,16770,16770,16770,0
20240513,191200,324837670,16770,16770,16770,16770,0
20240513,191100,324837670,16770,16770,16770,16770,0
20240513,191000,324837670,16770,16770,16770,16770,0
20240513,190900,324837670,16770,16770,16770,16770,0
20240513,190800,324837670,16770,16770,16770,16770,0
20240513,190700,324837670,16770,16770,16770,16770,0
20240513,190600,324837670,16770,16770,16770,16770,0
20240513,190500,324837670,16770,16770,16770,16770,0
20240513,190400,324837670,16770,16770,16770,16770,0
20240513,190300,324837670,16770,16770,16770,16770,0
20240513,190200,324837670,16770,16770,16770,16770,0
20240513,190100,324837670,16770,16770,16770,16770,0
20240513,190000,324837670,16770,16770,16770,16770,0
20240513,185900,324837670,16770,16770,16770,16770,0
20240513,185800,324837670,16770,16770,16770,16770,0
20240513,185700,324837670,16770,16770,16770,16770,0
20240513,185600,324837670,16770,16770,16770,16770,0
20240513,185500,324837670,16770,16770,16770,16770,0
20240513,185400,324837670,16770,16770,16770,16770,0
20240513,185300,324837670,16770,16770,16770,16770,80
20240513,185200,324837670,16770,16770,16770,16770,0
20240513,185100,324837670,16770,16770,16770,16770,0
20240513,185000,324837670,16770,16770,16770,16770,0
20240513,184900,324837670,16770,16770,16770,16770,0
20240513,184800,324837670,16770,16770,16770,16770,0
20240513,184700,324837670,16770,16770,16770,16770,0
20240513,184600,324837670,16770,16770,16770,16770,0
20240513,184500,324837670,16770,16770,16770,16770,0
20240513,184400,324837670,16770,16770,16770,16770,0
20240513,184300,324837670,16770,16770,16770,16770,0
20240513,184200,324837670,16770,16770,16770,16770,0
20240513,184100,324837670,16770,16770,16770,16770,0
20240513,184000,324837670,16770,16770,16770,16770,0
20240513,183900,324837670,16770,16770,16770,16770,0
20240513,183800,324837670,16770,16770,16770,16770,0
20240513,183700,324837670,16770,16770,16770,16770,0
20240513,183600,324837670,16770,16770,16770,16770,0
20240513,183500,324837670,16770,16770,16770,16770,0
20240513,183400,324837670,16770,16770,16770,16770,0
20240513,183300,324837670,16770,16770,16770,16770,0
20240513,183200,324837670,16770,16770,16770,16770,0
20240513,183100,324837670,16770,16770,16770,16770,0
20240513,183000,324837670,16770,16770,16770,16770,0
20240513,182900,324837670,16770,16770,16770,16770,0
20240513,182800,324837670,16770,16770,16770,16770,0
20240513,182700,324837670,16770,16770,16770,16770,0
20240513,182600,324837670,16770,16770,16770,16770,0
20240513,182500,324837670,16770,16770,16770,16770,0
20240513,182400,324837670,16770,16770,16770,16770,0
20240513,182300,324837670,16770,16770,16770,16770,80
20240513,182200,324837670,16770,16770,16770,16770,0
20240513,182100,324837670,16770,16770,16770,16770,0
20240513,182000,324837670,16770,16770,16770,16770,0
20240513,181900,324837670,16770,16770,16770,16770,0
20240513,181800,324837670,16770,16770,16770,16770,0
20240513,181700,324837670,16770,16770,16770,16770,0
20240513,181600,324837670,16770,16770,16770,16770,0
20240513,181500,324837670,16770,16770,16770,16770,0
20240513,181400,324837670,16770,16770,16770,16770,0
20240513,181300,324837670,16770,16770,16770,16770,0
20240513,181200,324837670,16770,16770,16770,16770,0
20240513,181100,324837670,16770,16770,16770,16770,0
20240513,181000,324837670,16770,16770,16770,16770,0
20240513,180900,324837670,16770,16770,16770,16770,0
20240513,180800,324837670,16770,16770,16770,16770,0
20240513,180700,324837670,16770,16770,16770,16770,0
20240513,180600,324837670,16770,16770,16770,16770,0
20240513,180500,324837670,16770,16770,16770,16770,0
20240513,180400,324837670,16770,16770,16770,16770,0
20240513,180300,324837670,16770,16770,16770,16770,0
20240513,180200,324837670,16770,16770,16770,16770,0
20240513,180100,324837670,16770,16770,16770,16770,0
20240513,180000,324837670,16770,16770,16770,16770,0
20240513,175900,324837670,16770,16770,16770,16770,0
20240513,175800,324837670,16770,16770,16770,16770,0
20240513,175700,324837670,16770,16770,16770,16770,0
20240513,175600,324837670,16770,16770,16770,16770,0
20240513,175500,324837670,16770,16770,16770,16770,0
20240513,175400,324837670,16770,16770,16770,16770,0
20240513,175300,324837670,16770,16770,16770,16770,80
20240513,175200,324837670,16770,16770,16770,16770,0
20240513,175100,324837670,16770,16770,16770,16770,0
20240513,175000,324837670,16770,16770,16770,16770,0
20240513,174900,324837670,16770,16770,16770,16770,0
20240513,174800,324837670,16770,16770,16770,16770,0
20240513,174700,324837670,16770,16770,16770,16770,0
20240513,174600,324837670,16770,16770,16770,16770,0
20240513,174500,324837670,16770,16770,16770,16770,0
20240513,174400,324837670,16770,16770,16770,16770,0
20240513,174300,324837670,16770,16770,16770,16770,0
20240513,174200,324837670,16770,16770,16770,16770,0
20240513,174100,324837670,16770,16770,16770,16770,0
20240513,174000,324837670,16770,16770,16770,16770,0
20240513,173900,324837670,16770,16770,16770,16770,0
20240513,173800,324837670,16770,16770,16770,16770,0
20240513,173700,324837670,16770,16770,16770,16770,0
20240513,173600,324837670,16770,16770,16770,16770,0
20240513,173500,324837670,16770,16770,16770,16770,0
20240513,173400,324837670,16770,16770,16770,16770,0
20240513,173300,324837670,16770,16770,16770,16770,0
20240513,173200,324837670,16770,16770,16770,16770,0
20240513,173100,324837670,16770,16770,16770,16770,0
20240513,173000,324837670,16770,16770,16770,16770,0
20240513,172900,324837670,16770,16770,16770,16770,0
20240513,172800,324837670,16770,16770,16770,16770,0
20240513,172700,324837670,16770,16770,16770,16770,0
20240513,172600,324837670,16770,16770,16770,16770,0
20240513,172500,324837670,16770,16770,16770,16770,0
20240513,172400,324837670,16770,16770,16770,16770,0
20240513,172300,324837670,16770,16770,16770,16770,80
20240513,172200,324837670,16770,16770,16770,16770,0
20240513,172100,324837670,16770,16770,16770,16770,0
20240513,172000,324837670,16770,16770,16770,16770,0
20240513,171900,324837670,16770,16770,16770,16770,0
20240513,171800,324837670,16770,16770,16770,16770,0
20240513,171700,324837670,16770,16770,16770,16770,0
20240513,171600,324837670,16770,16770,16770,16770,0
20240513,171500,324837670,16770,16770,16770,16770,0
20240513,171400,324837670,16770,16770,16770,16770,0
20240513,171300,324837670,16770,16770,16770,16770,0
20240513,171200,324837670,16770,16770,16770,16770,0
20240513,171100,324837670,16770,16770,16770,16770,0
20240513,171000,324837670,16770,16770,16770,16770,0
20240513,170900,324837670,16770,16770,16770,16770,0
20240513,170800,324837670,16770,16770,16770,16770,0
20240513,170700,324837670,16770,16770,16770,16770,0
20240513,170600,324837670,16770,16770,16770,16770,0
20240513,170500,324837670,16770,16770,16770,16770,0
20240513,170400,324837670,16770,16770,16770,16770,0
20240513,170300,324837670,16770,16770,16770,16770,0
20240513,170200,324837670,16770,16770,16770,16770,0
20240513,170100,324837670,16770,16770,16770,16770,0
20240513,170000,324837670,16770,16770,16770,16770,0
20240513,165900,324837670,16770,16770,16770,16770,0
20240513,165800,324837670,16770,16770,16770,16770,0
20240513,165700,324837670,16770,16770,16770,16770,0
20240513,165600,324837670,16770,16770,16770,16770,0
20240513,165500,324837670,16770,16770,16770,16770,0
20240513,165400,324837670,16770,16770,16770,16770,0
20240513,165300,324837670,16770,16770,16770,16770,80
20240513,165200,324837670,16770,16770,16770,16770,0
20240513,165100,324837670,16770,16770,16770,16770,0
20240513,165000,324837670,16770,16770,16770,16770,0
20240513,164900,324837670,16770,16770,16770,16770,0
20240513,164800,324837670,16770,16770,16770,16770,0
20240513,164700,324837670,16770,16770,16770,16770,0
20240513,164600,324837670,16770,16770,16770,16770,0
20240513,164500,324837670,16770,16770,16770,16770,0
20240513,164400,324837670,16770,16770,16770,16770,0
20240513,164300,324837670,16770,16770,16770,16770,0
20240513,164200,324837670,16770,16770,16770,16770,0
20240513,164100,324837670,16770,16770,16770,16770,0
20240513,164000,324837670,16770,16770,16770,16770,0
20240513,163900,324837670,16770,16770,16770,16770,0
20240513,163800,324837670,16770,16770,16770,16770,0
20240513,163700,324837670,16770,16770,16770,16770,0
20240513,163600,324837670,16770,16770,16770,16770,0
20240513,163500,324837670,16770,16770,16770,16770,0
20240513,163400,324837670,16770,16770,16770,16770,0
20240513,163300,324837670,16770,16770,16770,16770,0
20240513,163200,324837670,16770,16770,16770,16770,0
20240513,163100,324837670,16770,16770,16770,16770,0
20240513,163000,324837670,16770,16770,16770,16770,0
20240513,162900,324837670,16770,16770,16770,16770,0
20240513,162800,324837670,16770,16770,16770,16770,0
20240513,162700,324837670,16770,16770,16770,16770,0
20240513,162600,324837670,16770,16770,16770,16770,0
20240513,162500,324837670,16770,16770,16770,16770,0
20240513,162400,324837670,16770,16770,16770,16770,0
20240513,162300,324837670,16770,16770,16770,16770,80
20240513,162200,324837670,16770,16770,16770,16770,0
20240513,162100,324837670,16770,16770,16770,16770,0
20240513,162000,324837670,16770,16770,16770,16770,0
20240513,161900,324837670,16770,16770,16770,16770,0
20240513,161800,324837670,16770,16770,16770,16770,0
20240513,161700,324837670,16770,16770,16770,16770,0
20240513,161600,324837670,16770,16770,16770,16770,0
20240513,161500,324837670,16770,16770,16770,16770,0
20240513,161400,324837670,16770,16770,16770,16770,0
20240513,161300,324837670,16770,16770,16770,16770,0
20240513,161200,324837670,16770,16770,16770,16770,0
20240513,161100,324837670,16770,16770,16770,16770,0
20240513,161000,324837670,16770,16770,16770,16770,0
20240513,160900,324837670,16770,16770,16770,16770,0
20240513,160800,324837670,16770,16770,16770,16770,0
20240513,160700,324837670,16770,16770,16770,16770,0
20240513,160600,324837670,16770,16770,16770,16770,0
20240513,160500,324837670,16770,16770,16770,16770,0
20240513,160400,324837670,16770,16770,16770,16770,0
20240513,160300,324837670,16770,16770,16770,16770,0
20240513,160200,324837670,16770,16770,16770,16770,0
20240513,160100,324837670,16770,16770,16770,16770,0
20240513,160000,324837670,16770,16770,16770,16770,0
20240513,155900,324837670,16770,16770,16770,16770,0
20240513,155800,324837670,16770,16770,16770,16770,0
20240513,155700,324837670,16770,16770,16770,16770,0
20240513,155600,324837670,16770,16770,16770,16770,0
20240513,155500,324837670,16770,16770,16770,16770,0
20240513,155400,324837670,16770,16770,16770,16770,0
20240513,155300,324837670,16770,16770,16770,16770,80
20240513,155200,324837670,16770,16770,16770,16770,0
20240513,155100,324837670,16770,16770,16770,16770,0
20240513,155000,324837670,16770,16770,16770,16770,0
20240513,154900,324837670,16770,16770,16770,16770,0
20240513,154800,324837670,16770,16770,16770,16770,0
20240513,154700,324837670,16770,16770,16770,16770,0
20240513,154600,324837670,16770,16770,16770,16770,0
20240513,154500,324837670,16770,16770,16770,16770,0
20240513,154400,324837670,16770,16770,16770,16770,0
20240513,154300,324837670,16770,16770,16770,16770,0
20240513,154200,324837670,16770,16770,16770,16770,0
20240513,154100,324837670,16770,16770,16770,16770,0
20240513,154000,324837670,16770,16770,16770,16770,0
20240513,153900,324837670,16770,16770,16770,16770,0
20240513,153800,324837670,16770,16770,16770,16770,0
20240513,153700,324837670,16770,16770,16770,16770,0
20240513,153600,324837670,16770,16770,16770,16770,0
20240513,153500,324837670,16770,16770,16770,16770,0
20240513,153400,324837670,16770,16770,16770,16770,0
20240513,153300,324837670,16770,16770,16770,16770,0
20240513,153200,324837670,16770,16770,16770,16770,0
20240513,153100,324837670,16770,16770,16770,16770,0
20240513,153000,324837670,16770,16770,16770,16770,80
20240513,152900,323496070,16700,16700,16700,16700,0
20240513,152800,323496070,16700,16700,16700,16700,0
20240513,152700,323496070,16700,16700,16700,16700,0
20240513,152600,323496070,16700,16700,16700,16700,0
20240513,152500,323496070,16700,16700,16700,16700,0
20240513,152400,323496070,16700,16700,16700,16700,0
20240513,152300,323496070,16700,16700,16700,16700,0
20240513,152200,323496070,16700,16700,16700,16700,0
20240513,152100,323496070,16700,16700,16700,16700,0
20240513,152000,323496070,16700,16700,16700,16700,0
20240513,151900,323496070,16700,16750,16760,16700,250
20240513,151800,319310480,16750,16750,16750,16750,2
20240513,151700,319276980,16750,16750,16750,16750,15
20240513,151600,319025730,16760,16760,16760,16760,1
20240513,151500,319008970,16760,16760,16760,16760,12
20240513,151400,318807850,16750,16750,16750,16750,22
20240513,151300,318439350,16750,16750,16750,16750,0
20240513,151200,318439350,16750,16750,16750,16750,260
20240513,151100,314084350,16750,16750,16750,16750,47
20240513,151000,313297100,16750,16750,16750,16750,271
20240513,150900,308757850,16750,16750,16750,16750,10
20240513,150800,308590350,16750,16750,16750,16750,14
20240513,150700,308355850,16750,16750,16750,16750,22
20240513,150600,307987350,16750,16750,16750,16750,1
20240513,150500,307970600,16750,16750,16750,16750,0
20240513,150400,307970600,16750,16750,16760,16750,234
20240513,150300,304050990,16750,16750,16750,16750,0
20240513,150200,304050990,16750,16750,16750,16750,60
20240513,150100,303045990,16750,16750,16750,16750,0
20240513,150000,303045990,16750,16750,16750,16750,39
20240513,145900,302392740,16750,16750,16750,16750,50
20240513,145800,301555240,16750,16750,16750,16750,56
20240513,145700,300617240,16750,16750,16750,16750,0
20240513,145600,300617240,16750,16750,16750,16750,142
20240513,145500,298238740,16750,16750,16750,16750,669
20240513,145400,287032990,16750,16750,16750,16750,10
20240513,145300,286865490,16750,16750,16750,16750,0
20240513,145200,286865490,16750,16750,16750,16750,0
20240513,145100,286865490,16750,16750,16750,16750,2
20240513,145000,286831990,16740,16740,16740,16740,322
20240513,144900,281441710,16740,16740,16740,16740,4
20240513,144800,281374750,16740,16740,16740,16740,10
20240513,144700,281207350,16730,16730,16730,16730,101
20240513,144600,279517620,16730,16730,16730,16730,1
20240513,144500,279500890,16730,16730,16730,16730,0
20240513,144400,279500890,16730,16730,16730,16730,100
20240513,144300,277827890,16700,16700,16700,16700,0
20240513,144200,277827890,16700,16700,16700,16700,0
20240513,144100,277827890,16700,16700,16700,16700,0
20240513,144000,277827890,16700,16730,16730,16700,4
20240513,143900,277761030,16700,16700,16700,16700,1
20240513,143800,277744330,16700,16700,16700,16700,0
20240513,143700,277744330,16700,16700,16700,16700,47
20240513,143600,276959430,16700,16700,16700,16700,2
20240513,143500,276926030,16700,16700,16700,16700,0
20240513,143400,276926030,16700,16700,16700,16700,10
20240513,143300,276759030,16730,16730,16730,16730,0
20240513,143200,276759030,16730,16730,16730,16730,1
20240513,143100,276742300,16700,16700,16700,16700,0
20240513,143000,276742300,16700,16700,16700,16700,0
20240513,142900,276742300,16700,16700,16700,16700,1
20240513,142800,276725600,16700,16700,16700,16700,88
20240513,142700,275256000,16700,16700,16700,16700,10
20240513,142600,275089000,16710,16710,16710,16710,48
20240513,142500,274286920,16700,16710,16710,16700,162
20240513,142400,271580000,16730,16730,16730,16730,0
20240513,142300,271580000,16730,16730,16730,16730,0
20240513,142200,271580000,16730,16730,16730,16730,3
20240513,142100,271529810,16750,16750,16750,16750,15
20240513,142000,271278560,16730,16730,16730,16730,26
20240513,141900,270843580,16730,16730,16730,16730,0
20240513,141800,270843580,16730,16730,16730,16730,2
20240513,141700,270810120,16740,16740,16740,16740,0
20240513,141600,270810120,16740,16740,16740,16740,0
20240513,141500,270810120,16740,16740,16740,16740,0
20240513,141400,270810120,16740,16740,16740,16740,0
20240513,141300,270810120,16740,16740,16740,16740,0
20240513,141200,270810120,16740,16740,16740,16740,0
20240513,141100,270810120,16740,16740,16740,16740,0
20240513,141000,270810120,16740,16740,16740,16740,34
20240513,140900,270240960,16770,16770,16770,16770,0
20240513,140800,270240960,16770,16770,16770,16770,0
20240513,140700,270240960,16770,16770,16770,16770,0
20240513,140600,270240960,16770,16770,16770,16770,0
20240513,140500,270240960,16770,16770,16770,16770,0
20240513,140400,270240960,16770,16770,16770,16770,0
20240513,140300,270240960,16770,16770,16770,16770,0
20240513,140200,270240960,16770,16770,16770,16770,0
20240513,140100,270240960,16770,16770,16770,16770,0
20240513,140000,270240960,16770,16770,16770,16770,11
20240513,135900,270056490,16780,16780,16780,16780,0
20240513,135800,270056490,16780,16780,16780,16780,0
20240513,135700,270056490,16780,16780,16780,16780,0
20240513,135600,270056490,16780,16780,16780,16780,0
20240513,135500,270056490,16780,16780,16780,16780,1
20240513,135400,270039710,16790,16740,16790,16740,21
20240513,135300,269687650,16730,16730,16730,16730,72
20240513,135200,268483090,16740,16760,16760,16740,194
20240513,135100,265235410,16770,16770,16770,16770,1
20240513,135000,265218640,16800,16800,16800,16800,0
20240513,134900,265218640,16800,16800,16800,16800,0
20240513,134800,265218640,16800,16800,16800,16800,0
20240513,134700,265218640,16800,16800,16800,16800,0
20240513,134600,265218640,16800,16800,16800,16800,0
20240513,134500,265218640,16800,16800,16800,16800,0
20240513,134400,265218640,16800,16800,16800,16800,0
20240513,134300,265218640,16800,16800,16800,16800,0
20240513,134200,265218640,16800,16800,16800,16800,0
20240513,134100,265218640,16800,16800,16800,16800,0
20240513,134000,265218640,16800,16800,16800,16800,74
20240513,133900,263975440,16800,16800,16800,16800,1
20240513,133800,263958640,16810,16810,16810,16810,0
20240513,133700,263958640,16810,16810,16810,16810,70
20240513,133600,262781940,16810,16810,16810,16810,2
20240513,133500,262748320,16810,16810,16810,16810,0
20240513,133400,262748320,16810,16810,16810,16810,0
20240513,133300,262748320,16810,16810,16810,16810,2
20240513,133200,262714700,16750,16750,16750,16750,0
20240513,133100,262714700,16750,16750,16750,16750,11
20240513,133000,262530450,16750,16750,16750,16750,1
20240513,132900,262513700,16810,16810,16810,16810,30
20240513,132800,262009400,16810,16810,16810,16810,0
20240513,132700,262009400,16810,16810,16810,16810,0
20240513,132600,262009400,16810,16810,16810,16810,55
20240513,132500,261084850,16810,16810,16810,16810,159
20240513,132400,258412060,16740,16740,16740,16740,1
20240513,132300,258395320,16740,16740,16740,16740,0
20240513,132200,258395320,16740,16810,16810,16740,32
20240513,132100,257858940,16810,16810,16810,16810,3
20240513,132000,257808510,16820,16820,16820,16820,1
20240513,131900,257791690,16730,16790,16790,16730,2000
20240513,131800,224246040,16780,16780,16780,16780,0
20240513,131700,224246040,16780,16780,16780,16780,0
20240513,131600,224246040,16780,16780,16780,16780,0
20240513,131500,224246040,16780,16780,16780,16780,0
20240513,131400,224246040,16780,16780,16780,16780,0
20240513,131300,224246040,16780,16790,16790,16780,10
20240513,131200,224078190,16900,16890,16900,16790,47
20240513,131100,223284150,16880,16830,16890,16830,649
20240513,131000,212334290,16830,16830,16830,16830,1
20240513,130900,212317460,16860,16860,16860,16860,7
20240513,130800,212199440,16850,16790,16850,16770,1579
20240513,130700,185673840,16770,16770,16770,16770,0
20240513,130600,185673840,16770,16760,16770,16760,14
20240513,130500,185439150,16730,16730,16730,16730,10
20240513,130400,185271850,16730,16730,16730,16730,0
20240513,130300,185271850,16730,16730,16730,16730,0
20240513,130200,185271850,16730,16730,16730,16730,1
20240513,130100,185255120,16730,16730,16730,16730,500
20240513,130000,176890120,16750,16750,16750,16750,10
20240513,125900,176722620,16780,16780,16780,16780,0
20240513,125800,176722620,16780,16780,16780,16780,5
20240513,125700,176638720,16760,16750,16760,16750,413
20240513,125600,169718810,16750,16750,16750,16750,0
20240513,125500,169718810,16750,16750,16750,16750,0
20240513,125400,169718810,16750,16750,16750,16750,0
20240513,125300,169718810,16750,16740,16750,16740,16
20240513,125200,169450870,16750,16750,16750,16750,0
20240513,125100,169450870,16750,16750,16750,16750,0
20240513,125000,169450870,16750,16750,16750,16750,0
20240513,124900,169450870,16750,16750,16750,16750,0
20240513,124800,169450870,16750,16750,16750,16750,0
20240513,124700,169450870,16750,16750,16750,16750,0
20240513,124600,169450870,16750,16750,16750,16750,0
20240513,124500,169450870,16750,16750,16750,16750,0
20240513,124400,169450870,16750,16750,16750,16750,0
20240513,124300,169450870,16750,16750,16750,16750,0
20240513,124200,169450870,16750,16740,16750,16740,20
20240513,124100,169116060,16730,16730,16730,16730,0
20240513,124000,169116060,16730,16740,16740,16730,140
20240513,123900,166772900,16740,16740,16740,16740,43
20240513,123800,166053080,16740,16740,16740,16740,0
20240513,123700,166053080,16740,16740,16740,16740,1
20240513,123600,166036340,16740,16740,16740,16740,0
20240513,123500,166036340,16740,16740,16740,16740,0
20240513,123400,166036340,16740,16740,16740,16740,0
20240513,123300,166036340,16740,16740,16740,16740,59
20240513,123200,165048680,16730,16730,16730,16730,0
20240513,123100,165048680,16730,16730,16730,16730,0
20240513,123000,165048680,16730,16730,16730,16730,0
20240513,122900,165048680,16730,16730,16730,16730,0
20240513,122800,165048680,16730,16730,16730,16730,0
20240513,122700,165048680,16730,16730,16730,16730,22
20240513,122600,164680620,16730,16730,16730,16730,34
20240513,122500,164111800,16730,16730,16730,16730,0
20240513,122400,164111800,16730,16730,16730,16730,4
20240513,122300,164044880,16730,16730,16730,16730,0
20240513,122200,164044880,16730,16730,16730,16730,0
20240513,122100,164044880,16730,16730,16730,16730,24
20240513,122000,163643360,16730,16730,16730,16730,0
20240513,121900,163643360,16730,16730,16730,16730,0
20240513,121800,163643360,16730,16730,16730,16730,38
20240513,121700,163007620,16730,16730,16730,16730,0
20240513,121600,163007620,16730,16730,16730,16730,0
20240513,121500,163007620,16730,16730,16730,16730,0
20240513,121400,163007620,16730,16750,16750,16730,116
20240513,121300,161065120,16760,16760,16760,16760,50
20240513,121200,160227120,16760,16760,16760,16760,0
20240513,121100,160227120,16760,16750,16760,16750,31
20240513,121000,159707570,16750,16750,16750,16750,2
20240513,120900,159674070,16760,16760,16770,16760,174
20240513,120800,156757330,16760,16770,16770,16760,35
20240513,120700,156170440,16780,16780,16780,16780,259
20240513,120600,151824420,16780,16780,16780,16780,0
20240513,120500,151824420,16780,16780,16780,16780,0
20240513,120400,151824420,16780,16780,16780,16780,0
20240513,120300,151824420,16780,16780,16780,16780,0
20240513,120200,151824420,16780,16780,16780,16780,65
20240513,120100,150733720,16780,16780,16780,16780,11
20240513,120000,150549140,16780,16780,16780,16780,19
20240513,115900,150230320,16780,16780,16780,16780,20
20240513,115800,149894720,16810,16810,16810,16810,30
20240513,115700,149390420,16810,16810,16810,16810,0
20240513,115600,149390420,16810,16810,16810,16810,0
20240513,115500,149390420,16810,16810,16810,16810,0
20240513,115400,149390420,16810,16810,16810,16810,0
20240513,115300,149390420,16810,16810,16810,16810,0
20240513,115200,149390420,16810,16810,16810,16810,0
20240513,115100,149390420,16810,16760,16810,16760,3
20240513,115000,149340090,16750,16750,16750,16750,30
20240513,114900,148837590,16760,16760,16760,16760,0
20240513,114800,148837590,16760,16760,16760,16760,7
20240513,114700,148720270,16760,16760,16760,16760,0
20240513,114600,148720270,16760,16760,16760,16760,0
20240513,114500,148720270,16760,16760,16760,16760,153
20240513,114400,146155990,16810,16810,16810,16810,1
20240513,114300,146139180,16760,16760,16760,16760,6
20240513,114200,146038620,16810,16810,16810,16810,0
20240513,114100,146038620,16810,16810,16810,16810,0
20240513,114000,146038620,16810,16810,16810,16810,0
20240513,113900,146038620,16810,16810,16810,16810,4
20240513,113800,145971380,16820,16820,16820,16820,0
20240513,113700,145971380,16820,16820,16820,16820,0
20240513,113600,145971380,16820,16820,16820,16820,0
20240513,113500,145971380,16820,16820,16820,16820,0
20240513,113400,145971380,16820,16820,16820,16820,0
20240513,113300,145971380,16820,16820,16820,16820,0
20240513,113200,145971380,16820,16820,16820,16820,50
20240513,113100,145130380,16830,16830,16840,16830,8
20240513,113000,144995710,16830,16780,16830,16780,724
20240513,112900,132833530,16780,16770,16780,16770,4
20240513,112800,132766420,16760,16740,16760,16740,375
20240513,112700,126487350,16740,16740,16740,16740,0
20240513,112600,126487350,16740,16730,16740,16730,72
20240513,112500,125282290,16700,16700,16700,16700,0
20240513,112400,125282290,16700,16700,16700,16700,0
20240513,112300,125282290,16700,16700,16700,16700,0
20240513,112200,125282290,16700,16700,16700,16700,0
20240513,112100,125282290,16700,16700,16700,16700,0
20240513,112000,125282290,16700,16700,16700,16700,100
20240513,111900,123612290,16700,16700,16700,16700,109
20240513,111800,121791990,16700,16700,16700,16700,1
20240513,111700,121775290,16700,16700,16700,16700,0
20240513,111600,121775290,16700,16700,16700,16700,0
20240513,111500,121775290,16700,16700,16700,16700,0
20240513,111400,121775290,16700,16700,16700,16700,60
20240513,111300,120773290,16700,16700,16700,16700,0
20240513,111200,120773290,16700,16700,16700,16700,0
20240513,111100,120773290,16700,16700,16700,16700,11
20240513,111000,120589590,16700,16700,16700,16700,0
20240513,110900,120589590,16700,16700,16700,16700,0
20240513,110800,120589590,16700,16700,16700,16700,0
20240513,110700,120589590,16700,16700,16700,16700,0
20240513,110600,120589590,16700,16700,16700,16700,0
20240513,110500,120589590,16700,16700,16700,16700,0
20240513,110400,120589590,16700,16700,16700,16700,0
20240513,110300,120589590,16700,16700,16700,16700,1
20240513,110200,120572890,16700,16700,16700,16700,10
20240513,110100,120405890,16700,16700,16700,16700,0
20240513,110000,120405890,16700,16700,16700,16700,0
20240513,105900,120405890,16700,16700,16700,16700,0
20240513,105800,120405890,16700,16700,16700,16700,0
20240513,105700,120405890,16700,16700,16700,16700,0
20240513,105600,120405890,16700,16700,16700,16700,20
20240513,105500,120071890,16700,16700,16700,16700,120
20240513,105400,118067890,16740,16740,16740,16740,100
20240513,105300,116393890,16740,16740,16740,16740,0
20240513,105200,116393890,16740,16710,16740,16710,300
20240513,105100,111376630,16690,16690,16690,16690,0
20240513,105000,111376630,16690,16690,16690,16690,0
20240513,104900,111376630,16690,16690,16690,16690,0
20240513,104800,111376630,16690,16630,16690,16620,240
20240513,104700,107382410,16630,16630,16630,16630,9
20240513,104600,107232740,16630,16630,16630,16630,0
20240513,104500,107232740,16630,16630,16630,16630,0
20240513,104400,107232740,16630,16630,16630,16630,0
20240513,104300,107232740,16630,16630,16630,16630,11
20240513,104200,107049810,16630,16630,16630,16630,3
20240513,104100,106999920,16630,16630,16630,16630,0
20240513,104000,106999920,16630,16630,16630,16630,0
20240513,103900,106999920,16630,16630,16630,16630,40
20240513,103800,106334720,16630,16630,16630,16630,1
20240513,103700,106318090,16650,16650,16650,16650,0
20240513,103600,106318090,16650,16650,16650,16650,0
20240513,103500,106318090,16650,16650,16650,16650,77
20240513,103400,105036040,16650,16650,16650,16650,13
20240513,103300,104819590,16660,16660,16660,16660,0
20240513,103200,104819590,16660,16660,16660,16660,0
20240513,103100,104819590,16660,16660,16660,16660,0
20240513,103000,104819590,16660,16660,16660,16660,100
20240513,102900,103153590,16650,16650,16650,16650,0
20240513,102800,103153590,16650,16650,16650,16650,0
20240513,102700,103153590,16650,16650,16650,16650,0
20240513,102600,103153590,16650,16650,16650,16650,0
20240513,102500,103153590,16650,16650,16650,16650,200
20240513,102400,99823590,16650,16650,16650,16650,2
20240513,102300,99790290,16650,16650,16650,16650,0
20240513,102200,99790290,16650,16650,16650,16650,0
20240513,102100,99790290,16650,16650,16650,16650,0
20240513,102000,99790290,16650,16670,16670,16650,127
20240513,101900,97674980,16740,16740,16740,16740,0
20240513,101800,97674980,16740,16740,16740,16740,0
20240513,101700,97674980,16740,16740,16740,16740,5
20240513,101600,97591280,16740,16740,16740,16740,0
20240513,101500,97591280,16740,16740,16740,16740,0
20240513,101400,97591280,16740,16740,16740,16740,0
20240513,101300,97591280,16740,16740,16740,16740,48
20240513,101200,96787760,16740,16740,16740,16740,1
20240513,101100,96771020,16650,16650,16650,16650,0
20240513,101000,96771020,16650,16650,16650,16650,0
20240513,100900,96771020,16650,16650,16650,16650,0
20240513,100800,96771020,16650,16650,16650,16650,0
20240513,100700,96771020,16650,16650,16650,16650,0
20240513,100600,96771020,16650,16650,16650,16650,0
20240513,100500,96771020,16650,16650,16650,16650,0
20240513,100400,96771020,16650,16650,16650,16650,0
20240513,100300,96771020,16650,16660,16660,16650,100
20240513,100200,95105690,16730,16730,16730,16730,0
20240513,100100,95105690,16730,16730,16730,16730,0
20240513,100000,95105690,16730,16730,16730,16730,1
20240513,095900,95088960,16730,16730,16730,16730,0
20240513,095800,95088960,16730,16730,16730,16730,0
20240513,095700,95088960,16730,16730,16730,16730,66
20240513,095600,93984780,16730,16730,16730,16730,3
20240513,095500,93934590,16640,16640,16640,16640,10
20240513,095400,93768190,16750,16750,16750,16750,0
20240513,095300,93768190,16750,16730,16760,16730,1016
20240513,095200,76753560,16730,16730,16730,16730,1
20240513,095100,76736830,16650,16650,16650,16650,46
20240513,095000,75970930,16740,16740,16740,16740,0
20240513,094900,75970930,16740,16740,16740,16740,0
20240513,094800,75970930,16740,16740,16740,16740,0
20240513,094700,75970930,16740,16740,16740,16740,1
20240513,094600,75954190,16750,16750,16750,16750,0
20240513,094500,75954190,16750,16750,16750,16750,0
20240513,094400,75954190,16750,16750,16750,16750,0
20240513,094300,75954190,16750,16750,16750,16750,0
20240513,094200,75954190,16750,16750,16750,16750,0
20240513,094100,75954190,16750,16750,16750,16750,0
20240513,094000,75954190,16750,16750,16750,16750,1
20240513,093900,75937440,16740,16740,16740,16740,0
20240513,093800,75937440,16740,16720,16740,16720,1000
20240513,093700,59198760,16720,16720,16720,16720,0
20240513,093600,59198760,16720,16670,16720,16670,2
20240513,093500,59165370,16670,16670,16670,16670,0
20240513,093400,59165370,16670,16720,16720,16670,133
20240513,093300,56948110,16670,16670,16670,16670,0
20240513,093200,56948110,16670,16670,16670,16670,0
20240513,093100,56948110,16670,16670,16670,16670,0
20240513,093000,56948110,16670,16670,16670,16670,0
20240513,092900,56948110,16670,16720,16730,16670,51
20240513,092800,56094970,16730,16730,16730,16730,0
20240513,092700,56094970,16730,16730,16730,16730,0
20240513,092600,56094970,16730,16670,16730,16670,11
20240513,092500,55911540,16670,16670,16670,16670,133
20240513,092400,53694430,16670,16670,16670,16670,0
20240513,092300,53694430,16670,16670,16670,16670,0
20240513,092200,53694430,16670,16670,16670,16670,0
20240513,092100,53694430,16670,16670,16670,16670,8
20240513,092000,53561070,16670,16690,16690,16670,119
20240513,091900,51577260,16690,16690,16690,16690,0
20240513,091800,51577260,16690,16690,16690,16690,45
20240513,091700,50826210,16740,16740,16740,16740,0
20240513,091600,50826210,16740,16690,16740,16690,902
20240513,091500,35755990,16670,16670,16670,16670,0
20240513,091400,35755990,16670,16670,16670,16670,3
20240513,091300,35705980,16670,16670,16670,16670,20
20240513,091200,35372580,16710,16710,16710,16710,0
20240513,091100,35372580,16710,16710,16710,16710,1
20240513,091000,35355870,16710,16690,16710,16640,65
20240513,090900,34272410,16690,16690,16690,16690,50
20240513,090800,33437910,16690,16690,16690,16690,204
20240513,090700,30033150,16710,16710,16710,16710,0
20240513,090600,30033150,16710,16720,16750,16590,432
20240513,090500,22811390,16720,16700,16720,16700,302
20240513,090400,17765960,16700,16620,16700,16620,101
20240513,090300,16085760,16640,16640,16640,16640,0
20240513,090200,16085760,16640,16640,16640,16640,0
20240513,090100,16085760,16640,16650,16680,16480,309
20240513,090000,10944750,16620,16470,16620,16470,663