KissMeData/267850/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,205200,461760680,16880,16880,16880,16880,825
20240516,205100,461760680,16880,16880,16880,16880,0
20240516,205000,461760680,16880,16880,16880,16880,0
20240516,204900,461760680,16880,16880,16880,16880,0
20240516,204800,461760680,16880,16880,16880,16880,0
20240516,204700,461760680,16880,16880,16880,16880,0
20240516,204600,461760680,16880,16880,16880,16880,0
20240516,204500,461760680,16880,16880,16880,16880,0
20240516,204400,461760680,16880,16880,16880,16880,0
20240516,204300,461760680,16880,16880,16880,16880,0
20240516,204200,461760680,16880,16880,16880,16880,0
20240516,204100,461760680,16880,16880,16880,16880,0
20240516,204000,461760680,16880,16880,16880,16880,0
20240516,203900,461760680,16880,16880,16880,16880,0
20240516,203800,461760680,16880,16880,16880,16880,0
20240516,203700,461760680,16880,16880,16880,16880,0
20240516,203600,461760680,16880,16880,16880,16880,0
20240516,203500,461760680,16880,16880,16880,16880,0
20240516,203400,461760680,16880,16880,16880,16880,0
20240516,203300,461760680,16880,16880,16880,16880,0
20240516,203200,461760680,16880,16880,16880,16880,0
20240516,203100,461760680,16880,16880,16880,16880,0
20240516,203000,461760680,16880,16880,16880,16880,0
20240516,202900,461760680,16880,16880,16880,16880,0
20240516,202800,461760680,16880,16880,16880,16880,0
20240516,202700,461760680,16880,16880,16880,16880,0
20240516,202600,461760680,16880,16880,16880,16880,0
20240516,202500,461760680,16880,16880,16880,16880,0
20240516,202400,461760680,16880,16880,16880,16880,0
20240516,202300,461760680,16880,16880,16880,16880,0
20240516,202200,461760680,16880,16880,16880,16880,825
20240516,202100,461760680,16880,16880,16880,16880,0
20240516,202000,461760680,16880,16880,16880,16880,0
20240516,201900,461760680,16880,16880,16880,16880,0
20240516,201800,461760680,16880,16880,16880,16880,0
20240516,201700,461760680,16880,16880,16880,16880,0
20240516,201600,461760680,16880,16880,16880,16880,0
20240516,201500,461760680,16880,16880,16880,16880,0
20240516,201400,461760680,16880,16880,16880,16880,0
20240516,201300,461760680,16880,16880,16880,16880,0
20240516,201200,461760680,16880,16880,16880,16880,0
20240516,201100,461760680,16880,16880,16880,16880,0
20240516,201000,461760680,16880,16880,16880,16880,0
20240516,200900,461760680,16880,16880,16880,16880,0
20240516,200800,461760680,16880,16880,16880,16880,0
20240516,200700,461760680,16880,16880,16880,16880,0
20240516,200600,461760680,16880,16880,16880,16880,0
20240516,200500,461760680,16880,16880,16880,16880,0
20240516,200400,461760680,16880,16880,16880,16880,0
20240516,200300,461760680,16880,16880,16880,16880,0
20240516,200200,461760680,16880,16880,16880,16880,0
20240516,200100,461760680,16880,16880,16880,16880,0
20240516,200000,461760680,16880,16880,16880,16880,0
20240516,195900,461760680,16880,16880,16880,16880,0
20240516,195800,461760680,16880,16880,16880,16880,0
20240516,195700,461760680,16880,16880,16880,16880,0
20240516,195600,461760680,16880,16880,16880,16880,0
20240516,195500,461760680,16880,16880,16880,16880,0
20240516,195400,461760680,16880,16880,16880,16880,0
20240516,195300,461760680,16880,16880,16880,16880,0
20240516,195200,461760680,16880,16880,16880,16880,825
20240516,195100,461760680,16880,16880,16880,16880,0
20240516,195000,461760680,16880,16880,16880,16880,0
20240516,194900,461760680,16880,16880,16880,16880,0
20240516,194800,461760680,16880,16880,16880,16880,0
20240516,194700,461760680,16880,16880,16880,16880,0
20240516,194600,461760680,16880,16880,16880,16880,0
20240516,194500,461760680,16880,16880,16880,16880,0
20240516,194400,461760680,16880,16880,16880,16880,0
20240516,194300,461760680,16880,16880,16880,16880,0
20240516,194200,461760680,16880,16880,16880,16880,0
20240516,194100,461760680,16880,16880,16880,16880,0
20240516,194000,461760680,16880,16880,16880,16880,0
20240516,193900,461760680,16880,16880,16880,16880,0
20240516,193800,461760680,16880,16880,16880,16880,0
20240516,193700,461760680,16880,16880,16880,16880,0
20240516,193600,461760680,16880,16880,16880,16880,0
20240516,193500,461760680,16880,16880,16880,16880,0
20240516,193400,461760680,16880,16880,16880,16880,0
20240516,193300,461760680,16880,16880,16880,16880,0
20240516,193200,461760680,16880,16880,16880,16880,0
20240516,193100,461760680,16880,16880,16880,16880,0
20240516,193000,461760680,16880,16880,16880,16880,0
20240516,192900,461760680,16880,16880,16880,16880,0
20240516,192800,461760680,16880,16880,16880,16880,0
20240516,192700,461760680,16880,16880,16880,16880,0
20240516,192600,461760680,16880,16880,16880,16880,0
20240516,192500,461760680,16880,16880,16880,16880,0
20240516,192400,461760680,16880,16880,16880,16880,0
20240516,192300,461760680,16880,16880,16880,16880,0
20240516,192200,461760680,16880,16880,16880,16880,825
20240516,192100,461760680,16880,16880,16880,16880,0
20240516,192000,461760680,16880,16880,16880,16880,0
20240516,191900,461760680,16880,16880,16880,16880,0
20240516,191800,461760680,16880,16880,16880,16880,0
20240516,191700,461760680,16880,16880,16880,16880,0
20240516,191600,461760680,16880,16880,16880,16880,0
20240516,191500,461760680,16880,16880,16880,16880,0
20240516,191400,461760680,16880,16880,16880,16880,0
20240516,191300,461760680,16880,16880,16880,16880,0
20240516,191200,461760680,16880,16880,16880,16880,0
20240516,191100,461760680,16880,16880,16880,16880,0
20240516,191000,461760680,16880,16880,16880,16880,0
20240516,190900,461760680,16880,16880,16880,16880,0
20240516,190800,461760680,16880,16880,16880,16880,0
20240516,190700,461760680,16880,16880,16880,16880,0
20240516,190600,461760680,16880,16880,16880,16880,0
20240516,190500,461760680,16880,16880,16880,16880,0
20240516,190400,461760680,16880,16880,16880,16880,0
20240516,190300,461760680,16880,16880,16880,16880,0
20240516,190200,461760680,16880,16880,16880,16880,0
20240516,190100,461760680,16880,16880,16880,16880,0
20240516,190000,461760680,16880,16880,16880,16880,0
20240516,185900,461760680,16880,16880,16880,16880,0
20240516,185800,461760680,16880,16880,16880,16880,0
20240516,185700,461760680,16880,16880,16880,16880,0
20240516,185600,461760680,16880,16880,16880,16880,0
20240516,185500,461760680,16880,16880,16880,16880,0
20240516,185400,461760680,16880,16880,16880,16880,0
20240516,185300,461760680,16880,16880,16880,16880,0
20240516,185200,461760680,16880,16880,16880,16880,825
20240516,185100,461760680,16880,16880,16880,16880,0
20240516,185000,461760680,16880,16880,16880,16880,0
20240516,184900,461760680,16880,16880,16880,16880,0
20240516,184800,461760680,16880,16880,16880,16880,0
20240516,184700,461760680,16880,16880,16880,16880,0
20240516,184600,461760680,16880,16880,16880,16880,0
20240516,184500,461760680,16880,16880,16880,16880,0
20240516,184400,461760680,16880,16880,16880,16880,0
20240516,184300,461760680,16880,16880,16880,16880,0
20240516,184200,461760680,16880,16880,16880,16880,0
20240516,184100,461760680,16880,16880,16880,16880,0
20240516,184000,461760680,16880,16880,16880,16880,0
20240516,183900,461760680,16880,16880,16880,16880,0
20240516,183800,461760680,16880,16880,16880,16880,0
20240516,183700,461760680,16880,16880,16880,16880,0
20240516,183600,461760680,16880,16880,16880,16880,0
20240516,183500,461760680,16880,16880,16880,16880,0
20240516,183400,461760680,16880,16880,16880,16880,0
20240516,183300,461760680,16880,16880,16880,16880,0
20240516,183200,461760680,16880,16880,16880,16880,0
20240516,183100,461760680,16880,16880,16880,16880,0
20240516,183000,461760680,16880,16880,16880,16880,0
20240516,182900,461760680,16880,16880,16880,16880,0
20240516,182800,461760680,16880,16880,16880,16880,0
20240516,182700,461760680,16880,16880,16880,16880,0
20240516,182600,461760680,16880,16880,16880,16880,0
20240516,182500,461760680,16880,16880,16880,16880,0
20240516,182400,461760680,16880,16880,16880,16880,0
20240516,182300,461760680,16880,16880,16880,16880,0
20240516,182200,461760680,16880,16880,16880,16880,825
20240516,182100,461760680,16880,16880,16880,16880,0
20240516,182000,461760680,16880,16880,16880,16880,0
20240516,181900,461760680,16880,16880,16880,16880,0
20240516,181800,461760680,16880,16880,16880,16880,0
20240516,181700,461760680,16880,16880,16880,16880,0
20240516,181600,461760680,16880,16880,16880,16880,0
20240516,181500,461760680,16880,16880,16880,16880,0
20240516,181400,461760680,16880,16880,16880,16880,0
20240516,181300,461760680,16880,16880,16880,16880,0
20240516,181200,461760680,16880,16880,16880,16880,0
20240516,181100,461760680,16880,16880,16880,16880,0
20240516,181000,461760680,16880,16880,16880,16880,0
20240516,180900,461760680,16880,16880,16880,16880,0
20240516,180800,461760680,16880,16880,16880,16880,0
20240516,180700,461760680,16880,16880,16880,16880,0
20240516,180600,461760680,16880,16880,16880,16880,0
20240516,180500,461760680,16880,16880,16880,16880,0
20240516,180400,461760680,16880,16880,16880,16880,0
20240516,180300,461760680,16880,16880,16880,16880,0
20240516,180200,461760680,16880,16880,16880,16880,0
20240516,180100,461760680,16880,16880,16880,16880,0
20240516,180000,461760680,16880,16880,16880,16880,0
20240516,175900,461760680,16880,16880,16880,16880,0
20240516,175800,461760680,16880,16880,16880,16880,0
20240516,175700,461760680,16880,16880,16880,16880,0
20240516,175600,461760680,16880,16880,16880,16880,0
20240516,175500,461760680,16880,16880,16880,16880,0
20240516,175400,461760680,16880,16880,16880,16880,0
20240516,175300,461760680,16880,16880,16880,16880,0
20240516,175200,461760680,16880,16880,16880,16880,825
20240516,175100,461760680,16880,16880,16880,16880,0
20240516,175000,461760680,16880,16880,16880,16880,0
20240516,174900,461760680,16880,16880,16880,16880,0
20240516,174800,461760680,16880,16880,16880,16880,0
20240516,174700,461760680,16880,16880,16880,16880,0
20240516,174600,461760680,16880,16880,16880,16880,0
20240516,174500,461760680,16880,16880,16880,16880,0
20240516,174400,461760680,16880,16880,16880,16880,0
20240516,174300,461760680,16880,16880,16880,16880,0
20240516,174200,461760680,16880,16880,16880,16880,0
20240516,174100,461760680,16880,16880,16880,16880,0
20240516,174000,461760680,16880,16880,16880,16880,0
20240516,173900,461760680,16880,16880,16880,16880,0
20240516,173800,461760680,16880,16880,16880,16880,0
20240516,173700,461760680,16880,16880,16880,16880,0
20240516,173600,461760680,16880,16880,16880,16880,0
20240516,173500,461760680,16880,16880,16880,16880,0
20240516,173400,461760680,16880,16880,16880,16880,0
20240516,173300,461760680,16880,16880,16880,16880,0
20240516,173200,461760680,16880,16880,16880,16880,0
20240516,173100,461760680,16880,16880,16880,16880,0
20240516,173000,461760680,16880,16880,16880,16880,0
20240516,172900,461760680,16880,16880,16880,16880,0
20240516,172800,461760680,16880,16880,16880,16880,0
20240516,172700,461760680,16880,16880,16880,16880,0
20240516,172600,461760680,16880,16880,16880,16880,0
20240516,172500,461760680,16880,16880,16880,16880,0
20240516,172400,461760680,16880,16880,16880,16880,0
20240516,172300,461760680,16880,16880,16880,16880,0
20240516,172200,461760680,16880,16880,16880,16880,825
20240516,172100,461760680,16880,16880,16880,16880,0
20240516,172000,461760680,16880,16880,16880,16880,0
20240516,171900,461760680,16880,16880,16880,16880,0
20240516,171800,461760680,16880,16880,16880,16880,0
20240516,171700,461760680,16880,16880,16880,16880,0
20240516,171600,461760680,16880,16880,16880,16880,0
20240516,171500,461760680,16880,16880,16880,16880,0
20240516,171400,461760680,16880,16880,16880,16880,0
20240516,171300,461760680,16880,16880,16880,16880,0
20240516,171200,461760680,16880,16880,16880,16880,0
20240516,171100,461760680,16880,16880,16880,16880,0
20240516,171000,461760680,16880,16880,16880,16880,0
20240516,170900,461760680,16880,16880,16880,16880,0
20240516,170800,461760680,16880,16880,16880,16880,0
20240516,170700,461760680,16880,16880,16880,16880,0
20240516,170600,461760680,16880,16880,16880,16880,0
20240516,170500,461760680,16880,16880,16880,16880,0
20240516,170400,461760680,16880,16880,16880,16880,0
20240516,170300,461760680,16880,16880,16880,16880,0
20240516,170200,461760680,16880,16880,16880,16880,0
20240516,170100,461760680,16880,16880,16880,16880,0
20240516,170000,461760680,16880,16880,16880,16880,0
20240516,165900,461760680,16880,16880,16880,16880,0
20240516,165800,461760680,16880,16880,16880,16880,0
20240516,165700,461760680,16880,16880,16880,16880,0
20240516,165600,461760680,16880,16880,16880,16880,0
20240516,165500,461760680,16880,16880,16880,16880,0
20240516,165400,461760680,16880,16880,16880,16880,0
20240516,165300,461760680,16880,16880,16880,16880,0
20240516,165200,461760680,16880,16880,16880,16880,825
20240516,165100,461760680,16880,16880,16880,16880,0
20240516,165000,461760680,16880,16880,16880,16880,0
20240516,164900,461760680,16880,16880,16880,16880,0
20240516,164800,461760680,16880,16880,16880,16880,0
20240516,164700,461760680,16880,16880,16880,16880,0
20240516,164600,461760680,16880,16880,16880,16880,0
20240516,164500,461760680,16880,16880,16880,16880,0
20240516,164400,461760680,16880,16880,16880,16880,0
20240516,164300,461760680,16880,16880,16880,16880,0
20240516,164200,461760680,16880,16880,16880,16880,0
20240516,164100,461760680,16880,16880,16880,16880,0
20240516,164000,461760680,16880,16880,16880,16880,0
20240516,163900,461760680,16880,16880,16880,16880,0
20240516,163800,461760680,16880,16880,16880,16880,0
20240516,163700,461760680,16880,16880,16880,16880,0
20240516,163600,461760680,16880,16880,16880,16880,0
20240516,163500,461760680,16880,16880,16880,16880,0
20240516,163400,461760680,16880,16880,16880,16880,0
20240516,163300,461760680,16880,16880,16880,16880,0
20240516,163200,461760680,16880,16880,16880,16880,0
20240516,163100,461760680,16880,16880,16880,16880,0
20240516,163000,461760680,16880,16880,16880,16880,0
20240516,162900,461760680,16880,16880,16880,16880,0
20240516,162800,461760680,16880,16880,16880,16880,0
20240516,162700,461760680,16880,16880,16880,16880,0
20240516,162600,461760680,16880,16880,16880,16880,0
20240516,162500,461760680,16880,16880,16880,16880,0
20240516,162400,461760680,16880,16880,16880,16880,0
20240516,162300,461760680,16880,16880,16880,16880,0
20240516,162200,461760680,16880,16880,16880,16880,825
20240516,162100,461760680,16880,16880,16880,16880,0
20240516,162000,461760680,16880,16880,16880,16880,0
20240516,161900,461760680,16880,16880,16880,16880,0
20240516,161800,461760680,16880,16880,16880,16880,0
20240516,161700,461760680,16880,16880,16880,16880,0
20240516,161600,461760680,16880,16880,16880,16880,0
20240516,161500,461760680,16880,16880,16880,16880,0
20240516,161400,461760680,16880,16880,16880,16880,0
20240516,161300,461760680,16880,16880,16880,16880,0
20240516,161200,461760680,16880,16880,16880,16880,0
20240516,161100,461760680,16880,16880,16880,16880,0
20240516,161000,461760680,16880,16880,16880,16880,0
20240516,160900,461760680,16880,16880,16880,16880,0
20240516,160800,461760680,16880,16880,16880,16880,0
20240516,160700,461760680,16880,16880,16880,16880,0
20240516,160600,461760680,16880,16880,16880,16880,0
20240516,160500,461760680,16880,16880,16880,16880,0
20240516,160400,461760680,16880,16880,16880,16880,0
20240516,160300,461760680,16880,16880,16880,16880,0
20240516,160200,461760680,16880,16880,16880,16880,0
20240516,160100,461760680,16880,16880,16880,16880,0
20240516,160000,461760680,16880,16880,16880,16880,0
20240516,155900,461760680,16880,16880,16880,16880,0
20240516,155800,461760680,16880,16880,16880,16880,0
20240516,155700,461760680,16880,16880,16880,16880,0
20240516,155600,461760680,16880,16880,16880,16880,0
20240516,155500,461760680,16880,16880,16880,16880,0
20240516,155400,461760680,16880,16880,16880,16880,0
20240516,155300,461760680,16880,16880,16880,16880,0
20240516,155200,461760680,16880,16880,16880,16880,825
20240516,155100,461760680,16880,16880,16880,16880,0
20240516,155000,461760680,16880,16880,16880,16880,0
20240516,154900,461760680,16880,16880,16880,16880,0
20240516,154800,461760680,16880,16880,16880,16880,0
20240516,154700,461760680,16880,16880,16880,16880,0
20240516,154600,461760680,16880,16880,16880,16880,0
20240516,154500,461760680,16880,16880,16880,16880,0
20240516,154400,461760680,16880,16880,16880,16880,0
20240516,154300,461760680,16880,16880,16880,16880,0
20240516,154200,461760680,16880,16880,16880,16880,0
20240516,154100,461760680,16880,16880,16880,16880,0
20240516,154000,461760680,16880,16880,16880,16880,0
20240516,153900,461760680,16880,16880,16880,16880,0
20240516,153800,461760680,16880,16880,16880,16880,0
20240516,153700,461760680,16880,16880,16880,16880,0
20240516,153600,461760680,16880,16880,16880,16880,0
20240516,153500,461760680,16880,16880,16880,16880,0
20240516,153400,461760680,16880,16880,16880,16880,0
20240516,153300,461760680,16880,16880,16880,16880,0
20240516,153200,461760680,16880,16880,16880,16880,0
20240516,153100,461760680,16880,16880,16880,16880,0
20240516,153000,461760680,16880,16880,16880,16880,825
20240516,152900,447834680,16830,16830,16830,16830,0
20240516,152800,447834680,16830,16830,16830,16830,0
20240516,152700,447834680,16830,16830,16830,16830,0
20240516,152600,447834680,16830,16830,16830,16830,0
20240516,152500,447834680,16830,16830,16830,16830,0
20240516,152400,447834680,16830,16830,16830,16830,0
20240516,152300,447834680,16830,16830,16830,16830,0
20240516,152200,447834680,16830,16830,16830,16830,0
20240516,152100,447834680,16830,16830,16830,16830,0
20240516,152000,447834680,16830,16830,16830,16830,0
20240516,151900,447834680,16830,16830,16830,16740,68
20240516,151800,446691820,16830,16830,16830,16830,0
20240516,151700,446691820,16830,16820,16830,16820,2
20240516,151600,446658170,16830,16830,16830,16830,0
20240516,151500,446658170,16830,16830,16830,16830,0
20240516,151400,446658170,16830,16830,16830,16830,1
20240516,151300,446641340,16830,16830,16830,16830,0
20240516,151200,446641340,16830,16790,16830,16790,2
20240516,151100,446607720,16830,16820,16830,16800,52
20240516,151000,445734060,16830,16800,16830,16800,13
20240516,150900,445515590,16830,16830,16830,16830,0
20240516,150800,445515590,16830,16830,16830,16830,0
20240516,150700,445515590,16830,16830,16830,16830,1
20240516,150600,445498760,16830,16780,16830,16750,12
20240516,150500,445297590,16830,16830,16830,16830,0
20240516,150400,445297590,16830,16770,16830,16770,2
20240516,150300,445263990,16830,16760,16830,16760,72
20240516,150200,444057120,16830,16780,16830,16760,6
20240516,150100,443956450,16830,16830,16830,16830,60
20240516,150000,442946650,16830,16830,16830,16820,62
20240516,145900,441903200,16840,16840,16840,16840,0
20240516,145800,441903200,16840,16780,16840,16760,292
20240516,145700,437009170,16840,16760,16840,16760,31
20240516,145600,436489530,16840,16760,16840,16760,113
20240516,145500,434594310,16730,16760,16760,16680,1236
20240516,145400,413947270,16830,16860,16860,16720,424
20240516,145300,406842300,16860,16770,16860,16740,2454
20240516,145200,365522870,16840,17000,17300,16770,3704
20240516,145100,302405800,17000,16730,17000,16730,5369
20240516,145000,211342740,16730,16730,16730,16730,0
20240516,144900,211342740,16730,16730,16730,16730,1
20240516,144800,211326010,16730,16730,16730,16730,0
20240516,144700,211326010,16730,16730,16730,16730,0
20240516,144600,211326010,16730,16730,16730,16730,0
20240516,144500,211326010,16730,16730,16730,16730,0
20240516,144400,211326010,16730,16730,16730,16730,0
20240516,144300,211326010,16730,16730,16730,16730,0
20240516,144200,211326010,16730,16730,16730,16730,0
20240516,144100,211326010,16730,16730,16730,16730,30
20240516,144000,210824110,16760,16760,16760,16760,51
20240516,143900,209969350,16760,16760,16760,16760,0
20240516,143800,209969350,16760,16760,16760,16760,0
20240516,143700,209969350,16760,16760,16760,16760,0
20240516,143600,209969350,16760,16760,16760,16760,0
20240516,143500,209969350,16760,16760,16760,16760,1
20240516,143400,209952590,16780,16780,16780,16780,0
20240516,143300,209952590,16780,16780,16780,16780,0
20240516,143200,209952590,16780,16780,16780,16780,0
20240516,143100,209952590,16780,16780,16780,16780,0
20240516,143000,209952590,16780,16780,16780,16780,0
20240516,142900,209952590,16780,16780,16780,16780,0
20240516,142800,209952590,16780,16780,16780,16780,0
20240516,142700,209952590,16780,16780,16780,16780,0
20240516,142600,209952590,16780,16780,16780,16780,0
20240516,142500,209952590,16780,16780,16780,16780,0
20240516,142400,209952590,16780,16780,16780,16780,0
20240516,142300,209952590,16780,16780,16780,16780,0
20240516,142200,209952590,16780,16780,16780,16780,0
20240516,142100,209952590,16780,16730,16780,16730,11
20240516,142000,209768510,16730,16730,16730,16730,0
20240516,141900,209768510,16730,16730,16730,16730,0
20240516,141800,209768510,16730,16730,16730,16730,0
20240516,141700,209768510,16730,16730,16730,16730,20
20240516,141600,209433910,16730,16730,16730,16730,0
20240516,141500,209433910,16730,16730,16730,16730,0
20240516,141400,209433910,16730,16730,16730,16730,0
20240516,141300,209433910,16730,16730,16730,16730,0
20240516,141200,209433910,16730,16730,16730,16730,0
20240516,141100,209433910,16730,16730,16730,16730,0
20240516,141000,209433910,16730,16730,16730,16730,30
20240516,140900,208932010,16730,16730,16730,16730,0
20240516,140800,208932010,16730,16730,16730,16730,0
20240516,140700,208932010,16730,16730,16730,16730,0
20240516,140600,208932010,16730,16730,16730,16730,0
20240516,140500,208932010,16730,16730,16730,16730,0
20240516,140400,208932010,16730,16730,16730,16730,0
20240516,140300,208932010,16730,16730,16730,16730,0
20240516,140200,208932010,16730,16730,16730,16730,50
20240516,140100,208095510,16730,16730,16730,16730,0
20240516,140000,208095510,16730,16730,16730,16730,0
20240516,135900,208095510,16730,16730,16730,16730,0
20240516,135800,208095510,16730,16730,16730,16730,10
20240516,135700,207928210,16740,16740,16740,16740,0
20240516,135600,207928210,16740,16740,16740,16740,0
20240516,135500,207928210,16740,16750,16750,16740,5
20240516,135400,207844470,16800,16800,16800,16800,0
20240516,135300,207844470,16800,16800,16800,16800,0
20240516,135200,207844470,16800,16800,16800,16800,0
20240516,135100,207844470,16800,16800,16800,16800,0
20240516,135000,207844470,16800,16800,16800,16800,60
20240516,134900,206836470,16800,16800,16800,16800,0
20240516,134800,206836470,16800,16740,16950,16740,1622
20240516,134700,179418610,16860,16760,16860,16760,887
20240516,134600,164502630,16760,16760,16760,16760,3
20240516,134500,164452350,16700,16700,16700,16700,0
20240516,134400,164452350,16700,16700,16700,16700,0
20240516,134300,164452350,16700,16700,16700,16700,0
20240516,134200,164452350,16700,16700,16700,16700,0
20240516,134100,164452350,16700,16700,16700,16700,0
20240516,134000,164452350,16700,16700,16700,16700,0
20240516,133900,164452350,16700,16700,16700,16700,0
20240516,133800,164452350,16700,16700,16700,16700,0
20240516,133700,164452350,16700,16700,16700,16700,0
20240516,133600,164452350,16700,16700,16700,16700,0
20240516,133500,164452350,16700,16700,16700,16700,0
20240516,133400,164452350,16700,16700,16700,16700,0
20240516,133300,164452350,16700,16700,16700,16700,0
20240516,133200,164452350,16700,16700,16700,16700,49
20240516,133100,163634050,16700,16700,16700,16700,0
20240516,133000,163634050,16700,16700,16700,16700,0
20240516,132900,163634050,16700,16700,16700,16700,0
20240516,132800,163634050,16700,16700,16700,16700,0
20240516,132700,163634050,16700,16700,16700,16700,0
20240516,132600,163634050,16700,16700,16700,16700,0
20240516,132500,163634050,16700,16700,16700,16700,10
20240516,132400,163467050,16700,16700,16700,16700,0
20240516,132300,163467050,16700,16700,16700,16700,0
20240516,132200,163467050,16700,16700,16700,16700,0
20240516,132100,163467050,16700,16700,16700,16700,0
20240516,132000,163467050,16700,16700,16700,16700,0
20240516,131900,163467050,16700,16700,16700,16700,1
20240516,131800,163450350,16700,16700,16700,16700,0
20240516,131700,163450350,16700,16700,16700,16700,9
20240516,131600,163300050,16690,16690,16690,16690,0
20240516,131500,163300050,16690,16690,16690,16690,0
20240516,131400,163300050,16690,16690,16690,16690,3
20240516,131300,163249980,16770,16770,16770,16770,0
20240516,131200,163249980,16770,16770,16770,16770,0
20240516,131100,163249980,16770,16770,16770,16770,0
20240516,131000,163249980,16770,16770,16770,16770,0
20240516,130900,163249980,16770,16690,16770,16690,26
20240516,130800,162815960,16700,16700,16700,16700,210
20240516,130700,159308960,16690,16690,16690,16690,0
20240516,130600,159308960,16690,16690,16690,16690,0
20240516,130500,159308960,16690,16690,16690,16690,0
20240516,130400,159308960,16690,16690,16690,16690,0
20240516,130300,159308960,16690,16690,16690,16690,0
20240516,130200,159308960,16690,16690,16690,16690,0
20240516,130100,159308960,16690,16700,16700,16690,66
20240516,130000,158207290,16770,16770,16770,16770,0
20240516,125900,158207290,16770,16770,16770,16770,0
20240516,125800,158207290,16770,16770,16770,16770,0
20240516,125700,158207290,16770,16770,16770,16770,0
20240516,125600,158207290,16770,16770,16770,16770,0
20240516,125500,158207290,16770,16770,16770,16770,0
20240516,125400,158207290,16770,16770,16770,16770,0
20240516,125300,158207290,16770,16770,16770,16770,0
20240516,125200,158207290,16770,16770,16770,16770,0
20240516,125100,158207290,16770,16770,16770,16770,0
20240516,125000,158207290,16770,16770,16770,16770,0
20240516,124900,158207290,16770,16770,16770,16770,161
20240516,124800,155507320,16700,16700,16700,16700,0
20240516,124700,155507320,16700,16700,16700,16700,0
20240516,124600,155507320,16700,16700,16700,16700,0
20240516,124500,155507320,16700,16700,16700,16700,0
20240516,124400,155507320,16700,16700,16700,16700,10
20240516,124300,155340320,16690,16690,16690,16690,0
20240516,124200,155340320,16690,16690,16690,16690,0
20240516,124100,155340320,16690,16690,16690,16690,0
20240516,124000,155340320,16690,16690,16690,16690,0
20240516,123900,155340320,16690,16690,16690,16690,0
20240516,123800,155340320,16690,16690,16690,16690,0
20240516,123700,155340320,16690,16700,16700,16690,200
20240516,123600,152001710,16790,16790,16790,16790,0
20240516,123500,152001710,16790,16790,16790,16790,0
20240516,123400,152001710,16790,16790,16790,16790,414
20240516,123300,145050650,16790,16790,16790,16790,0
20240516,123200,145050650,16790,16790,16790,16790,1
20240516,123100,145033860,16790,16790,16790,16790,0
20240516,123000,145033860,16790,16790,16790,16790,0
20240516,122900,145033860,16790,16790,16790,16790,0
20240516,122800,145033860,16790,16790,16790,16790,0
20240516,122700,145033860,16790,16790,16790,16790,0
20240516,122600,145033860,16790,16790,16790,16790,0
20240516,122500,145033860,16790,16790,16790,16790,0
20240516,122400,145033860,16790,16790,16790,16790,0
20240516,122300,145033860,16790,16790,16790,16790,0
20240516,122200,145033860,16790,16790,16790,16790,10
20240516,122100,144865960,16690,16690,16690,16690,0
20240516,122000,144865960,16690,16690,16690,16690,0
20240516,121900,144865960,16690,16690,16690,16690,0
20240516,121800,144865960,16690,16690,16690,16690,0
20240516,121700,144865960,16690,16690,16690,16690,0
20240516,121600,144865960,16690,16690,16690,16690,8
20240516,121500,144732440,16790,16790,16790,16790,60
20240516,121400,143725040,16790,16790,16790,16790,0
20240516,121300,143725040,16790,16790,16790,16790,0
20240516,121200,143725040,16790,16790,16790,16790,1
20240516,121100,143708250,16690,16690,16690,16690,0
20240516,121000,143708250,16690,16690,16690,16690,1
20240516,120900,143691560,16690,16690,16690,16690,0
20240516,120800,143691560,16690,16690,16690,16690,234
20240516,120700,139786100,16700,16700,16700,16700,0
20240516,120600,139786100,16700,16700,16700,16700,0
20240516,120500,139786100,16700,16700,16700,16700,0
20240516,120400,139786100,16700,16700,16700,16700,0
20240516,120300,139786100,16700,16700,16700,16700,0
20240516,120200,139786100,16700,16700,16700,16700,143
20240516,120100,137398000,16700,16700,16700,16700,0
20240516,120000,137398000,16700,16700,16700,16700,7
20240516,115900,137281100,16700,16700,16700,16700,0
20240516,115800,137281100,16700,16700,16700,16700,0
20240516,115700,137281100,16700,16700,16700,16700,0
20240516,115600,137281100,16700,16700,16700,16700,100
20240516,115500,135611100,16700,16700,16700,16700,0
20240516,115400,135611100,16700,16700,16700,16700,0
20240516,115300,135611100,16700,16700,16700,16700,0
20240516,115200,135611100,16700,16700,16700,16700,0
20240516,115100,135611100,16700,16810,16810,16700,419
20240516,115000,128608990,16810,16810,16810,16810,0
20240516,114900,128608990,16810,16810,16810,16810,0
20240516,114800,128608990,16810,16810,16810,16810,0
20240516,114700,128608990,16810,16810,16810,16810,20
20240516,114600,128272790,16820,16820,16820,16820,0
20240516,114500,128272790,16820,16820,16820,16820,0
20240516,114400,128272790,16820,16820,16820,16820,0
20240516,114300,128272790,16820,16820,16820,16820,1
20240516,114200,128255970,16820,16820,16820,16820,0
20240516,114100,128255970,16820,16820,16820,16820,0
20240516,114000,128255970,16820,16820,16820,16820,20
20240516,113900,127919570,16720,16720,16720,16720,0
20240516,113800,127919570,16720,16720,16720,16720,0
20240516,113700,127919570,16720,16720,16720,16720,0
20240516,113600,127919570,16720,16740,16740,16720,303
20240516,113500,122850890,16740,16740,16740,16740,0
20240516,113400,122850890,16740,16740,16740,16740,0
20240516,113300,122850890,16740,16740,16740,16740,0
20240516,113200,122850890,16740,16740,16740,16740,0
20240516,113100,122850890,16740,16740,16740,16740,5
20240516,113000,122767190,16740,16740,16740,16740,0
20240516,112900,122767190,16740,16740,16740,16740,2
20240516,112800,122733710,16740,16740,16740,16740,0
20240516,112700,122733710,16740,16740,16740,16740,7
20240516,112600,122616530,16740,16740,16740,16740,0
20240516,112500,122616530,16740,16740,16740,16740,50
20240516,112400,121779530,16740,16740,16740,16740,0
20240516,112300,121779530,16740,16740,16740,16740,0
20240516,112200,121779530,16740,16740,16740,16740,83
20240516,112100,120390110,16740,16740,16740,16740,46
20240516,112000,119620070,16740,16740,16740,16740,0
20240516,111900,119620070,16740,16740,16740,16740,0
20240516,111800,119620070,16740,16740,16740,16740,0
20240516,111700,119620070,16740,16740,16740,16740,0
20240516,111600,119620070,16740,16740,16740,16740,0
20240516,111500,119620070,16740,16750,16750,16740,277
20240516,111400,114982920,16740,16740,16740,16740,0
20240516,111300,114982920,16740,16740,16740,16740,0
20240516,111200,114982920,16740,16740,16740,16740,0
20240516,111100,114982920,16740,16740,16740,16740,0
20240516,111000,114982920,16740,16750,16750,16740,6
20240516,110900,114882470,16820,16820,16820,16820,0
20240516,110800,114882470,16820,16810,16820,16810,90
20240516,110700,113368780,16810,16810,16810,16810,1
20240516,110600,113351970,16750,16750,16750,16750,325
20240516,110500,107908220,16750,16750,16750,16750,0
20240516,110400,107908220,16750,16750,16750,16750,0
20240516,110300,107908220,16750,16750,16750,16750,195
20240516,110200,104641970,16750,16750,16750,16750,0
20240516,110100,104641970,16750,16750,16750,16750,0
20240516,110000,104641970,16750,16750,16750,16750,0
20240516,105900,104641970,16750,16750,16750,16750,0
20240516,105800,104641970,16750,16750,16750,16750,0
20240516,105700,104641970,16750,16750,16750,16750,0
20240516,105600,104641970,16750,16750,16750,16750,0
20240516,105500,104641970,16750,16750,16750,16750,0
20240516,105400,104641970,16750,16750,16750,16750,0
20240516,105300,104641970,16750,16750,16750,16750,0
20240516,105200,104641970,16750,16750,16750,16750,0
20240516,105100,104641970,16750,16750,16750,16750,21
20240516,105000,104290220,16740,16740,16740,16740,0
20240516,104900,104290220,16740,16740,16740,16740,0
20240516,104800,104290220,16740,16740,16740,16740,0
20240516,104700,104290220,16740,16740,16740,16740,0
20240516,104600,104290220,16740,16740,16740,16740,0
20240516,104500,104290220,16740,16740,16740,16740,0
20240516,104400,104290220,16740,16740,16740,16740,0
20240516,104300,104290220,16740,16740,16740,16740,0
20240516,104200,104290220,16740,16740,16740,16740,0
20240516,104100,104290220,16740,16740,16740,16740,0
20240516,104000,104290220,16740,16740,16740,16740,0
20240516,103900,104290220,16740,16750,16750,16740,235
20240516,103800,100355750,16820,16820,16820,16820,0
20240516,103700,100355750,16820,16820,16820,16820,0
20240516,103600,100355750,16820,16820,16820,16820,0
20240516,103500,100355750,16820,16820,16820,16820,0
20240516,103400,100355750,16820,16820,16820,16820,50
20240516,103300,99514750,16820,16820,16820,16820,20
20240516,103200,99178350,16750,16750,16750,16750,0
20240516,103100,99178350,16750,16750,16750,16750,107
20240516,103000,97386100,16750,16750,16750,16750,0
20240516,102900,97386100,16750,16750,16750,16750,0
20240516,102800,97386100,16750,16760,16760,16750,20
20240516,102700,97051070,16750,16750,16750,16750,0
20240516,102600,97051070,16750,16750,16750,16750,0
20240516,102500,97051070,16750,16750,16750,16750,0
20240516,102400,97051070,16750,16750,16750,16750,41
20240516,102300,96364320,16760,16820,16820,16760,60
20240516,102200,95358650,16780,16780,16780,16780,0
20240516,102100,95358650,16780,16780,16780,16780,1
20240516,102000,95341870,16770,16770,16770,16770,0
20240516,101900,95341870,16770,16770,16770,16770,6
20240516,101800,95241250,16780,16760,16780,16760,2
20240516,101700,95207710,16790,16790,16790,16790,2
20240516,101600,95174130,16810,16810,16810,16810,0
20240516,101500,95174130,16810,16810,16810,16810,0
20240516,101400,95174130,16810,16810,16810,16810,1
20240516,101300,95157320,16760,16760,16760,16760,0
20240516,101200,95157320,16760,16760,16760,16760,0
20240516,101100,95157320,16760,16760,16760,16760,166
20240516,101000,92375160,16760,16780,16780,16760,34
20240516,100900,91805140,16770,16770,16770,16770,0
20240516,100800,91805140,16770,16770,16770,16770,0
20240516,100700,91805140,16770,16790,16790,16770,300
20240516,100600,86771010,16790,16790,16790,16790,0
20240516,100500,86771010,16790,16790,16790,16790,0
20240516,100400,86771010,16790,16790,16790,16790,0
20240516,100300,86771010,16790,16810,16810,16790,46
20240516,100200,85998330,16820,16820,16820,16820,0
20240516,100100,85998330,16820,16820,16820,16820,0
20240516,100000,85998330,16820,16820,16820,16820,0
20240516,095900,85998330,16820,16820,16820,16820,0
20240516,095800,85998330,16820,16820,16820,16820,0
20240516,095700,85998330,16820,16820,16820,16820,25
20240516,095600,85577830,16810,16810,16810,16810,100
20240516,095500,83896830,16810,16810,16810,16810,12
20240516,095400,83695110,16830,16830,16830,16830,0
20240516,095300,83695110,16830,16830,16830,16830,0
20240516,095200,83695110,16830,16820,16830,16820,53
20240516,095100,82803640,16810,16810,16810,16810,0
20240516,095000,82803640,16810,16800,16810,16800,78
20240516,094900,81492600,16800,16800,16800,16800,0
20240516,094800,81492600,16800,16800,16800,16800,0
20240516,094700,81492600,16800,16800,16800,16800,0
20240516,094600,81492600,16800,16800,16800,16800,50
20240516,094500,80652600,16800,16800,16800,16800,6
20240516,094400,80551800,16790,16790,16790,16790,0
20240516,094300,80551800,16790,16790,16790,16780,204
20240516,094200,77128640,16790,16790,16790,16780,15
20240516,094100,76876870,16790,16790,16790,16790,0
20240516,094000,76876870,16790,16790,16790,16790,0
20240516,093900,76876870,16790,16790,16790,16790,0
20240516,093800,76876870,16790,16790,16790,16790,8
20240516,093700,76742550,16790,16800,16800,16790,64
20240516,093600,75667360,16820,16810,16820,16790,110
20240516,093500,73820220,16810,16810,16810,16810,80
20240516,093400,72475420,16810,16810,16810,16810,59
20240516,093300,71483630,16770,16770,16770,16770,210
20240516,093200,67961930,16810,16810,16810,16810,0
20240516,093100,67961930,16810,16810,16810,16810,10
20240516,093000,67793830,16820,16820,16820,16820,0
20240516,092900,67793830,16820,16820,16820,16820,0
20240516,092800,67793830,16820,16820,16820,16820,59
20240516,092700,66801450,16750,16750,16750,16750,0
20240516,092600,66801450,16750,16810,16810,16750,102
20240516,092500,65092740,16830,16830,16830,16830,1
20240516,092400,65075910,16830,16830,16830,16830,0
20240516,092300,65075910,16830,16830,16830,16830,0
20240516,092200,65075910,16830,16830,16830,16830,28
20240516,092100,64604670,16830,16830,16830,16830,340
20240516,092000,58882470,16830,16830,16830,16830,0
20240516,091900,58882470,16830,16830,16830,16830,27
20240516,091800,58428060,16830,16770,16830,16770,349
20240516,091700,52560880,16740,16740,16740,16740,0
20240516,091600,52560880,16740,16740,16740,16740,0
20240516,091500,52560880,16740,16740,16740,16740,0
20240516,091400,52560880,16740,16740,16740,16740,0
20240516,091300,52560880,16740,16740,16740,16740,0
20240516,091200,52560880,16740,16740,16740,16740,0
20240516,091100,52560880,16740,16650,16740,16650,788
20240516,091000,39378340,16570,16590,16590,16570,600
20240516,090900,29431200,16710,16710,16710,16710,87
20240516,090800,27977430,16590,16590,16590,16590,9
20240516,090700,27828120,16740,16740,16740,16740,0
20240516,090600,27828120,16740,16740,16740,16740,0
20240516,090500,27828120,16740,16710,16740,16710,12
20240516,090400,27627270,16680,16640,16680,16640,15
20240516,090300,27377630,16520,16650,16650,16520,1502
20240516,090200,2550730,16480,16650,16650,16480,73
20240516,090100,1345060,16680,16680,16680,16680,0
20240516,090000,1345060,16680,16820,16820,16680,80