KissMeData/300120/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,210000,361595820,6630,6630,6630,6630,766
20240516,205900,361595820,6630,6630,6630,6630,0
20240516,205800,361595820,6630,6630,6630,6630,0
20240516,205700,361595820,6630,6630,6630,6630,0
20240516,205600,361595820,6630,6630,6630,6630,0
20240516,205500,361595820,6630,6630,6630,6630,0
20240516,205400,361595820,6630,6630,6630,6630,0
20240516,205300,361595820,6630,6630,6630,6630,0
20240516,205200,361595820,6630,6630,6630,6630,0
20240516,205100,361595820,6630,6630,6630,6630,0
20240516,205000,361595820,6630,6630,6630,6630,0
20240516,204900,361595820,6630,6630,6630,6630,0
20240516,204800,361595820,6630,6630,6630,6630,0
20240516,204700,361595820,6630,6630,6630,6630,0
20240516,204600,361595820,6630,6630,6630,6630,0
20240516,204500,361595820,6630,6630,6630,6630,0
20240516,204400,361595820,6630,6630,6630,6630,0
20240516,204300,361595820,6630,6630,6630,6630,0
20240516,204200,361595820,6630,6630,6630,6630,0
20240516,204100,361595820,6630,6630,6630,6630,0
20240516,204000,361595820,6630,6630,6630,6630,0
20240516,203900,361595820,6630,6630,6630,6630,0
20240516,203800,361595820,6630,6630,6630,6630,0
20240516,203700,361595820,6630,6630,6630,6630,0
20240516,203600,361595820,6630,6630,6630,6630,0
20240516,203500,361595820,6630,6630,6630,6630,0
20240516,203400,361595820,6630,6630,6630,6630,0
20240516,203300,361595820,6630,6630,6630,6630,0
20240516,203200,361595820,6630,6630,6630,6630,0
20240516,203100,361595820,6630,6630,6630,6630,0
20240516,203000,361595820,6630,6630,6630,6630,766
20240516,202900,361595820,6630,6630,6630,6630,0
20240516,202800,361595820,6630,6630,6630,6630,0
20240516,202700,361595820,6630,6630,6630,6630,0
20240516,202600,361595820,6630,6630,6630,6630,0
20240516,202500,361595820,6630,6630,6630,6630,0
20240516,202400,361595820,6630,6630,6630,6630,0
20240516,202300,361595820,6630,6630,6630,6630,0
20240516,202200,361595820,6630,6630,6630,6630,0
20240516,202100,361595820,6630,6630,6630,6630,0
20240516,202000,361595820,6630,6630,6630,6630,0
20240516,201900,361595820,6630,6630,6630,6630,0
20240516,201800,361595820,6630,6630,6630,6630,0
20240516,201700,361595820,6630,6630,6630,6630,0
20240516,201600,361595820,6630,6630,6630,6630,0
20240516,201500,361595820,6630,6630,6630,6630,0
20240516,201400,361595820,6630,6630,6630,6630,0
20240516,201300,361595820,6630,6630,6630,6630,0
20240516,201200,361595820,6630,6630,6630,6630,0
20240516,201100,361595820,6630,6630,6630,6630,0
20240516,201000,361595820,6630,6630,6630,6630,0
20240516,200900,361595820,6630,6630,6630,6630,0
20240516,200800,361595820,6630,6630,6630,6630,0
20240516,200700,361595820,6630,6630,6630,6630,0
20240516,200600,361595820,6630,6630,6630,6630,0
20240516,200500,361595820,6630,6630,6630,6630,0
20240516,200400,361595820,6630,6630,6630,6630,0
20240516,200300,361595820,6630,6630,6630,6630,0
20240516,200200,361595820,6630,6630,6630,6630,0
20240516,200100,361595820,6630,6630,6630,6630,0
20240516,200000,361595820,6630,6630,6630,6630,766
20240516,195900,361595820,6630,6630,6630,6630,0
20240516,195800,361595820,6630,6630,6630,6630,0
20240516,195700,361595820,6630,6630,6630,6630,0
20240516,195600,361595820,6630,6630,6630,6630,0
20240516,195500,361595820,6630,6630,6630,6630,0
20240516,195400,361595820,6630,6630,6630,6630,0
20240516,195300,361595820,6630,6630,6630,6630,0
20240516,195200,361595820,6630,6630,6630,6630,0
20240516,195100,361595820,6630,6630,6630,6630,0
20240516,195000,361595820,6630,6630,6630,6630,0
20240516,194900,361595820,6630,6630,6630,6630,0
20240516,194800,361595820,6630,6630,6630,6630,0
20240516,194700,361595820,6630,6630,6630,6630,0
20240516,194600,361595820,6630,6630,6630,6630,0
20240516,194500,361595820,6630,6630,6630,6630,0
20240516,194400,361595820,6630,6630,6630,6630,0
20240516,194300,361595820,6630,6630,6630,6630,0
20240516,194200,361595820,6630,6630,6630,6630,0
20240516,194100,361595820,6630,6630,6630,6630,0
20240516,194000,361595820,6630,6630,6630,6630,0
20240516,193900,361595820,6630,6630,6630,6630,0
20240516,193800,361595820,6630,6630,6630,6630,0
20240516,193700,361595820,6630,6630,6630,6630,0
20240516,193600,361595820,6630,6630,6630,6630,0
20240516,193500,361595820,6630,6630,6630,6630,0
20240516,193400,361595820,6630,6630,6630,6630,0
20240516,193300,361595820,6630,6630,6630,6630,0
20240516,193200,361595820,6630,6630,6630,6630,0
20240516,193100,361595820,6630,6630,6630,6630,0
20240516,193000,361595820,6630,6630,6630,6630,766
20240516,192900,361595820,6630,6630,6630,6630,0
20240516,192800,361595820,6630,6630,6630,6630,0
20240516,192700,361595820,6630,6630,6630,6630,0
20240516,192600,361595820,6630,6630,6630,6630,0
20240516,192500,361595820,6630,6630,6630,6630,0
20240516,192400,361595820,6630,6630,6630,6630,0
20240516,192300,361595820,6630,6630,6630,6630,0
20240516,192200,361595820,6630,6630,6630,6630,0
20240516,192100,361595820,6630,6630,6630,6630,0
20240516,192000,361595820,6630,6630,6630,6630,0
20240516,191900,361595820,6630,6630,6630,6630,0
20240516,191800,361595820,6630,6630,6630,6630,0
20240516,191700,361595820,6630,6630,6630,6630,0
20240516,191600,361595820,6630,6630,6630,6630,0
20240516,191500,361595820,6630,6630,6630,6630,0
20240516,191400,361595820,6630,6630,6630,6630,0
20240516,191300,361595820,6630,6630,6630,6630,0
20240516,191200,361595820,6630,6630,6630,6630,0
20240516,191100,361595820,6630,6630,6630,6630,0
20240516,191000,361595820,6630,6630,6630,6630,0
20240516,190900,361595820,6630,6630,6630,6630,0
20240516,190800,361595820,6630,6630,6630,6630,0
20240516,190700,361595820,6630,6630,6630,6630,0
20240516,190600,361595820,6630,6630,6630,6630,0
20240516,190500,361595820,6630,6630,6630,6630,0
20240516,190400,361595820,6630,6630,6630,6630,0
20240516,190300,361595820,6630,6630,6630,6630,0
20240516,190200,361595820,6630,6630,6630,6630,0
20240516,190100,361595820,6630,6630,6630,6630,0
20240516,190000,361595820,6630,6630,6630,6630,766
20240516,185900,361595820,6630,6630,6630,6630,0
20240516,185800,361595820,6630,6630,6630,6630,0
20240516,185700,361595820,6630,6630,6630,6630,0
20240516,185600,361595820,6630,6630,6630,6630,0
20240516,185500,361595820,6630,6630,6630,6630,0
20240516,185400,361595820,6630,6630,6630,6630,0
20240516,185300,361595820,6630,6630,6630,6630,0
20240516,185200,361595820,6630,6630,6630,6630,0
20240516,185100,361595820,6630,6630,6630,6630,0
20240516,185000,361595820,6630,6630,6630,6630,0
20240516,184900,361595820,6630,6630,6630,6630,0
20240516,184800,361595820,6630,6630,6630,6630,0
20240516,184700,361595820,6630,6630,6630,6630,0
20240516,184600,361595820,6630,6630,6630,6630,0
20240516,184500,361595820,6630,6630,6630,6630,0
20240516,184400,361595820,6630,6630,6630,6630,0
20240516,184300,361595820,6630,6630,6630,6630,0
20240516,184200,361595820,6630,6630,6630,6630,0
20240516,184100,361595820,6630,6630,6630,6630,0
20240516,184000,361595820,6630,6630,6630,6630,0
20240516,183900,361595820,6630,6630,6630,6630,0
20240516,183800,361595820,6630,6630,6630,6630,0
20240516,183700,361595820,6630,6630,6630,6630,0
20240516,183600,361595820,6630,6630,6630,6630,0
20240516,183500,361595820,6630,6630,6630,6630,0
20240516,183400,361595820,6630,6630,6630,6630,0
20240516,183300,361595820,6630,6630,6630,6630,0
20240516,183200,361595820,6630,6630,6630,6630,0
20240516,183100,361595820,6630,6630,6630,6630,0
20240516,183000,361595820,6630,6630,6630,6630,766
20240516,182900,361595820,6630,6630,6630,6630,0
20240516,182800,361595820,6630,6630,6630,6630,0
20240516,182700,361595820,6630,6630,6630,6630,0
20240516,182600,361595820,6630,6630,6630,6630,0
20240516,182500,361595820,6630,6630,6630,6630,0
20240516,182400,361595820,6630,6630,6630,6630,0
20240516,182300,361595820,6630,6630,6630,6630,0
20240516,182200,361595820,6630,6630,6630,6630,0
20240516,182100,361595820,6630,6630,6630,6630,0
20240516,182000,361595820,6630,6630,6630,6630,0
20240516,181900,361595820,6630,6630,6630,6630,0
20240516,181800,361595820,6630,6630,6630,6630,0
20240516,181700,361595820,6630,6630,6630,6630,0
20240516,181600,361595820,6630,6630,6630,6630,0
20240516,181500,361595820,6630,6630,6630,6630,0
20240516,181400,361595820,6630,6630,6630,6630,0
20240516,181300,361595820,6630,6630,6630,6630,0
20240516,181200,361595820,6630,6630,6630,6630,0
20240516,181100,361595820,6630,6630,6630,6630,0
20240516,181000,361595820,6630,6630,6630,6630,0
20240516,180900,361595820,6630,6630,6630,6630,0
20240516,180800,361595820,6630,6630,6630,6630,0
20240516,180700,361595820,6630,6630,6630,6630,0
20240516,180600,361595820,6630,6630,6630,6630,0
20240516,180500,361595820,6630,6630,6630,6630,0
20240516,180400,361595820,6630,6630,6630,6630,0
20240516,180300,361595820,6630,6630,6630,6630,0
20240516,180200,361595820,6630,6630,6630,6630,0
20240516,180100,361595820,6630,6630,6630,6630,0
20240516,180000,361595820,6630,6630,6630,6630,766
20240516,175900,361595820,6630,6630,6630,6630,0
20240516,175800,361595820,6630,6630,6630,6630,0
20240516,175700,361595820,6630,6630,6630,6630,0
20240516,175600,361595820,6630,6630,6630,6630,0
20240516,175500,361595820,6630,6630,6630,6630,0
20240516,175400,361595820,6630,6630,6630,6630,0
20240516,175300,361595820,6630,6630,6630,6630,0
20240516,175200,361595820,6630,6630,6630,6630,0
20240516,175100,361595820,6630,6630,6630,6630,0
20240516,175000,361595820,6630,6630,6630,6630,0
20240516,174900,361595820,6630,6630,6630,6630,0
20240516,174800,361595820,6630,6630,6630,6630,0
20240516,174700,361595820,6630,6630,6630,6630,0
20240516,174600,361595820,6630,6630,6630,6630,0
20240516,174500,361595820,6630,6630,6630,6630,0
20240516,174400,361595820,6630,6630,6630,6630,0
20240516,174300,361595820,6630,6630,6630,6630,0
20240516,174200,361595820,6630,6630,6630,6630,0
20240516,174100,361595820,6630,6630,6630,6630,0
20240516,174000,361595820,6630,6630,6630,6630,0
20240516,173900,361595820,6630,6630,6630,6630,0
20240516,173800,361595820,6630,6630,6630,6630,0
20240516,173700,361595820,6630,6630,6630,6630,0
20240516,173600,361595820,6630,6630,6630,6630,0
20240516,173500,361595820,6630,6630,6630,6630,0
20240516,173400,361595820,6630,6630,6630,6630,0
20240516,173300,361595820,6630,6630,6630,6630,0
20240516,173200,361595820,6630,6630,6630,6630,0
20240516,173100,361595820,6630,6630,6630,6630,0
20240516,173000,361595820,6630,6630,6630,6630,766
20240516,172900,361595820,6630,6630,6630,6630,0
20240516,172800,361595820,6630,6630,6630,6630,0
20240516,172700,361595820,6630,6630,6630,6630,0
20240516,172600,361595820,6630,6630,6630,6630,0
20240516,172500,361595820,6630,6630,6630,6630,0
20240516,172400,361595820,6630,6630,6630,6630,0
20240516,172300,361595820,6630,6630,6630,6630,0
20240516,172200,361595820,6630,6630,6630,6630,0
20240516,172100,361595820,6630,6630,6630,6630,0
20240516,172000,361595820,6630,6630,6630,6630,0
20240516,171900,361595820,6630,6630,6630,6630,0
20240516,171800,361595820,6630,6630,6630,6630,0
20240516,171700,361595820,6630,6630,6630,6630,0
20240516,171600,361595820,6630,6630,6630,6630,0
20240516,171500,361595820,6630,6630,6630,6630,0
20240516,171400,361595820,6630,6630,6630,6630,0
20240516,171300,361595820,6630,6630,6630,6630,0
20240516,171200,361595820,6630,6630,6630,6630,0
20240516,171100,361595820,6630,6630,6630,6630,0
20240516,171000,361595820,6630,6630,6630,6630,0
20240516,170900,361595820,6630,6630,6630,6630,0
20240516,170800,361595820,6630,6630,6630,6630,0
20240516,170700,361595820,6630,6630,6630,6630,0
20240516,170600,361595820,6630,6630,6630,6630,0
20240516,170500,361595820,6630,6630,6630,6630,0
20240516,170400,361595820,6630,6630,6630,6630,0
20240516,170300,361595820,6630,6630,6630,6630,0
20240516,170200,361595820,6630,6630,6630,6630,0
20240516,170100,361595820,6630,6630,6630,6630,0
20240516,170000,361595820,6630,6630,6630,6630,766
20240516,165900,361595820,6630,6630,6630,6630,0
20240516,165800,361595820,6630,6630,6630,6630,0
20240516,165700,361595820,6630,6630,6630,6630,0
20240516,165600,361595820,6630,6630,6630,6630,0
20240516,165500,361595820,6630,6630,6630,6630,0
20240516,165400,361595820,6630,6630,6630,6630,0
20240516,165300,361595820,6630,6630,6630,6630,0
20240516,165200,361595820,6630,6630,6630,6630,0
20240516,165100,361595820,6630,6630,6630,6630,0
20240516,165000,361595820,6630,6630,6630,6630,0
20240516,164900,361595820,6630,6630,6630,6630,0
20240516,164800,361595820,6630,6630,6630,6630,0
20240516,164700,361595820,6630,6630,6630,6630,0
20240516,164600,361595820,6630,6630,6630,6630,0
20240516,164500,361595820,6630,6630,6630,6630,0
20240516,164400,361595820,6630,6630,6630,6630,0
20240516,164300,361595820,6630,6630,6630,6630,0
20240516,164200,361595820,6630,6630,6630,6630,0
20240516,164100,361595820,6630,6630,6630,6630,0
20240516,164000,361595820,6630,6630,6630,6630,0
20240516,163900,361595820,6630,6630,6630,6630,0
20240516,163800,361595820,6630,6630,6630,6630,0
20240516,163700,361595820,6630,6630,6630,6630,0
20240516,163600,361595820,6630,6630,6630,6630,0
20240516,163500,361595820,6630,6630,6630,6630,0
20240516,163400,361595820,6630,6630,6630,6630,0
20240516,163300,361595820,6630,6630,6630,6630,0
20240516,163200,361595820,6630,6630,6630,6630,0
20240516,163100,361595820,6630,6630,6630,6630,0
20240516,163000,361595820,6630,6630,6630,6630,766
20240516,162900,361595820,6630,6630,6630,6630,0
20240516,162800,361595820,6630,6630,6630,6630,0
20240516,162700,361595820,6630,6630,6630,6630,0
20240516,162600,361595820,6630,6630,6630,6630,0
20240516,162500,361595820,6630,6630,6630,6630,0
20240516,162400,361595820,6630,6630,6630,6630,0
20240516,162300,361595820,6630,6630,6630,6630,0
20240516,162200,361595820,6630,6630,6630,6630,0
20240516,162100,361595820,6630,6630,6630,6630,0
20240516,162000,361595820,6630,6630,6630,6630,0
20240516,161900,361595820,6630,6630,6630,6630,0
20240516,161800,361595820,6630,6630,6630,6630,0
20240516,161700,361595820,6630,6630,6630,6630,0
20240516,161600,361595820,6630,6630,6630,6630,0
20240516,161500,361595820,6630,6630,6630,6630,0
20240516,161400,361595820,6630,6630,6630,6630,0
20240516,161300,361595820,6630,6630,6630,6630,0
20240516,161200,361595820,6630,6630,6630,6630,0
20240516,161100,361595820,6630,6630,6630,6630,0
20240516,161000,361595820,6630,6630,6630,6630,0
20240516,160900,361595820,6630,6630,6630,6630,0
20240516,160800,361595820,6630,6630,6630,6630,0
20240516,160700,361595820,6630,6630,6630,6630,0
20240516,160600,361595820,6630,6630,6630,6630,0
20240516,160500,361595820,6630,6630,6630,6630,0
20240516,160400,361595820,6630,6630,6630,6630,0
20240516,160300,361595820,6630,6630,6630,6630,0
20240516,160200,361595820,6630,6630,6630,6630,0
20240516,160100,361595820,6630,6630,6630,6630,0
20240516,160000,361595820,6630,6630,6630,6630,766
20240516,155900,361595820,6630,6630,6630,6630,0
20240516,155800,361595820,6630,6630,6630,6630,0
20240516,155700,361595820,6630,6630,6630,6630,0
20240516,155600,361595820,6630,6630,6630,6630,0
20240516,155500,361595820,6630,6630,6630,6630,0
20240516,155400,361595820,6630,6630,6630,6630,0
20240516,155300,361595820,6630,6630,6630,6630,0
20240516,155200,361595820,6630,6630,6630,6630,0
20240516,155100,361595820,6630,6630,6630,6630,0
20240516,155000,361595820,6630,6630,6630,6630,0
20240516,154900,361595820,6630,6630,6630,6630,0
20240516,154800,361595820,6630,6630,6630,6630,0
20240516,154700,361595820,6630,6630,6630,6630,0
20240516,154600,361595820,6630,6630,6630,6630,0
20240516,154500,361595820,6630,6630,6630,6630,0
20240516,154400,361595820,6630,6630,6630,6630,0
20240516,154300,361595820,6630,6630,6630,6630,0
20240516,154200,361595820,6630,6630,6630,6630,0
20240516,154100,361595820,6630,6630,6630,6630,0
20240516,154000,361595820,6630,6630,6630,6630,0
20240516,153900,361595820,6630,6630,6630,6630,0
20240516,153800,361595820,6630,6630,6630,6630,0
20240516,153700,361595820,6630,6630,6630,6630,0
20240516,153600,361595820,6630,6630,6630,6630,0
20240516,153500,361595820,6630,6630,6630,6630,0
20240516,153400,361595820,6630,6630,6630,6630,0
20240516,153300,361595820,6630,6630,6630,6630,0
20240516,153200,361595820,6630,6630,6630,6630,0
20240516,153100,361595820,6630,6630,6630,6630,0
20240516,153000,361595820,6630,6630,6630,6630,1532
20240516,152900,356517240,6620,6620,6620,6620,0
20240516,152800,356517240,6620,6620,6620,6620,0
20240516,152700,356517240,6620,6620,6620,6620,0
20240516,152600,356517240,6620,6620,6620,6620,0
20240516,152500,356517240,6620,6620,6620,6620,0
20240516,152400,356517240,6620,6620,6620,6620,0
20240516,152300,356517240,6620,6620,6620,6620,0
20240516,152200,356517240,6620,6620,6620,6620,0
20240516,152100,356517240,6620,6620,6620,6620,0
20240516,152000,356517240,6620,6620,6620,6620,0
20240516,151900,356517240,6620,6620,6620,6620,40
20240516,151800,356252440,6620,6610,6620,6610,48
20240516,151700,355935030,6620,6620,6620,6620,230
20240516,151600,354412430,6590,6590,6590,6590,84
20240516,151500,353858870,6620,6620,6620,6620,0
20240516,151400,353858870,6620,6620,6620,6620,3
20240516,151300,353839010,6620,6620,6620,6620,1
20240516,151200,353832390,6620,6620,6620,6620,23
20240516,151100,353680130,6620,6620,6620,6620,30
20240516,151000,353481530,6620,6620,6620,6620,0
20240516,150900,353481530,6620,6620,6620,6620,250
20240516,150800,351826530,6620,6620,6620,6620,529
20240516,150700,348324550,6620,6620,6620,6620,0
20240516,150600,348324550,6620,6620,6620,6620,0
20240516,150500,348324550,6620,6620,6620,6620,0
20240516,150400,348324550,6620,6620,6620,6620,0
20240516,150300,348324550,6620,6620,6620,6620,0
20240516,150200,348324550,6620,6620,6620,6620,0
20240516,150100,348324550,6620,6620,6620,6620,0
20240516,150000,348324550,6620,6620,6620,6620,0
20240516,145900,348324550,6620,6620,6620,6620,2
20240516,145800,348311310,6610,6610,6610,6610,270
20240516,145700,346526610,6610,6610,6610,6610,310
20240516,145600,344477510,6600,6600,6600,6600,0
20240516,145500,344477510,6600,6600,6600,6600,0
20240516,145400,344477510,6600,6600,6600,6600,0
20240516,145300,344477510,6600,6600,6600,6600,0
20240516,145200,344477510,6600,6600,6600,6600,0
20240516,145100,344477510,6600,6600,6600,6600,0
20240516,145000,344477510,6600,6600,6600,6600,100
20240516,144900,343817510,6600,6600,6600,6600,0
20240516,144800,343817510,6600,6600,6600,6600,82
20240516,144700,343276310,6610,6610,6610,6610,0
20240516,144600,343276310,6610,6610,6610,6610,0
20240516,144500,343276310,6610,6610,6610,6610,0
20240516,144400,343276310,6610,6610,6610,6610,0
20240516,144300,343276310,6610,6610,6610,6610,10
20240516,144200,343210210,6590,6590,6590,6590,0
20240516,144100,343210210,6590,6590,6590,6590,0
20240516,144000,343210210,6590,6590,6590,6590,0
20240516,143900,343210210,6590,6590,6590,6590,0
20240516,143800,343210210,6590,6590,6590,6590,0
20240516,143700,343210210,6590,6590,6590,6590,0
20240516,143600,343210210,6590,6590,6590,6590,0
20240516,143500,343210210,6590,6590,6590,6590,0
20240516,143400,343210210,6590,6590,6590,6590,0
20240516,143300,343210210,6590,6590,6590,6590,7
20240516,143200,343164080,6600,6600,6600,6600,0
20240516,143100,343164080,6600,6600,6600,6600,50
20240516,143000,342834080,6600,6600,6600,6600,0
20240516,142900,342834080,6600,6600,6600,6600,160
20240516,142800,341778080,6600,6600,6600,6600,0
20240516,142700,341778080,6600,6600,6600,6600,0
20240516,142600,341778080,6600,6600,6600,6600,1
20240516,142500,341771480,6600,6600,6600,6600,0
20240516,142400,341771480,6600,6600,6600,6600,0
20240516,142300,341771480,6600,6600,6600,6600,0
20240516,142200,341771480,6600,6600,6600,6600,0
20240516,142100,341771480,6600,6600,6600,6600,30
20240516,142000,341573480,6600,6600,6600,6600,55
20240516,141900,341210480,6600,6600,6600,6600,245
20240516,141800,339593480,6600,6600,6600,6600,50
20240516,141700,339263480,6610,6600,6610,6600,425
20240516,141600,336457480,6610,6610,6610,6610,0
20240516,141500,336457480,6610,6610,6610,6610,0
20240516,141400,336457480,6610,6610,6610,6610,0
20240516,141300,336457480,6610,6610,6610,6610,183
20240516,141200,335247850,6610,6610,6610,6610,0
20240516,141100,335247850,6610,6610,6610,6610,0
20240516,141000,335247850,6610,6610,6610,6610,20
20240516,140900,335115650,6610,6610,6610,6610,84
20240516,140800,334560410,6610,6610,6610,6610,190
20240516,140700,333304510,6620,6620,6620,6620,0
20240516,140600,333304510,6620,6620,6620,6620,10
20240516,140500,333238310,6620,6620,6620,6620,0
20240516,140400,333238310,6620,6620,6620,6620,20
20240516,140300,333105910,6610,6610,6610,6610,560
20240516,140200,329404310,6610,6610,6610,6610,0
20240516,140100,329404310,6610,6610,6610,6610,0
20240516,140000,329404310,6610,6610,6610,6610,180
20240516,135900,328214510,6610,6610,6610,6610,146
20240516,135800,327249450,6620,6620,6620,6620,0
20240516,135700,327249450,6620,6620,6620,6610,36
20240516,135600,327011320,6610,6610,6610,6610,0
20240516,135500,327011320,6610,6610,6610,6610,0
20240516,135400,327011320,6610,6610,6610,6610,0
20240516,135300,327011320,6610,6610,6610,6610,100
20240516,135200,326350320,6610,6610,6610,6610,0
20240516,135100,326350320,6610,6610,6610,6610,0
20240516,135000,326350320,6610,6620,6620,6610,377
20240516,134900,323856980,6620,6620,6620,6620,1
20240516,134800,323850360,6630,6630,6630,6630,0
20240516,134700,323850360,6630,6630,6630,6630,0
20240516,134600,323850360,6630,6630,6630,6630,0
20240516,134500,323850360,6630,6630,6630,6630,0
20240516,134400,323850360,6630,6630,6630,6630,0
20240516,134300,323850360,6630,6630,6630,6630,0
20240516,134200,323850360,6630,6630,6630,6630,89
20240516,134100,323260290,6630,6630,6630,6630,0
20240516,134000,323260290,6630,6630,6630,6630,11
20240516,133900,323187360,6620,6620,6620,6620,0
20240516,133800,323187360,6620,6620,6620,6620,0
20240516,133700,323187360,6620,6620,6620,6620,0
20240516,133600,323187360,6620,6620,6620,6620,14
20240516,133500,323094680,6630,6630,6630,6630,0
20240516,133400,323094680,6630,6630,6630,6630,0
20240516,133300,323094680,6630,6630,6630,6630,0
20240516,133200,323094680,6630,6640,6640,6630,1213
20240516,133100,315047580,6650,6650,6650,6650,0
20240516,133000,315047580,6650,6650,6650,6650,0
20240516,132900,315047580,6650,6650,6650,6650,0
20240516,132800,315047580,6650,6650,6650,6650,0
20240516,132700,315047580,6650,6650,6650,6650,0
20240516,132600,315047580,6650,6650,6650,6650,0
20240516,132500,315047580,6650,6650,6650,6650,0
20240516,132400,315047580,6650,6650,6650,6650,10
20240516,132300,314981080,6650,6650,6650,6650,1
20240516,132200,314974430,6640,6640,6640,6640,20
20240516,132100,314841630,6640,6640,6640,6640,0
20240516,132000,314841630,6640,6640,6640,6640,136
20240516,131900,313938590,6650,6650,6650,6650,41
20240516,131800,313665940,6650,6650,6650,6650,10
20240516,131700,313599440,6640,6640,6640,6640,0
20240516,131600,313599440,6640,6640,6640,6640,1
20240516,131500,313592800,6670,6700,6700,6670,143
20240516,131400,312636430,6690,6640,6700,6640,8123
20240516,131300,258344440,6640,6630,6640,6630,30
20240516,131200,258145250,6630,6630,6630,6630,400
20240516,131100,255493250,6610,6610,6610,6610,24
20240516,131000,255334610,6590,6600,6600,6590,886
20240516,130900,249491750,6650,6650,6650,6650,0
20240516,130800,249491750,6650,6650,6650,6650,0
20240516,130700,249491750,6650,6650,6650,6650,0
20240516,130600,249491750,6650,6650,6650,6650,2
20240516,130500,249478450,6650,6630,6650,6630,3000
20240516,130400,229559270,6630,6630,6630,6630,0
20240516,130300,229559270,6630,6630,6630,6630,0
20240516,130200,229559270,6630,6630,6630,6630,10
20240516,130100,229492970,6630,6630,6630,6630,10
20240516,130000,229426670,6630,6630,6630,6630,0
20240516,125900,229426670,6630,6590,6630,6590,2000
20240516,125800,216210940,6590,6590,6590,6590,512
20240516,125700,212836860,6590,6590,6590,6590,0
20240516,125600,212836860,6590,6590,6590,6590,0
20240516,125500,212836860,6590,6590,6590,6590,127
20240516,125400,211999930,6590,6590,6590,6590,0
20240516,125300,211999930,6590,6590,6590,6590,0
20240516,125200,211999930,6590,6590,6590,6590,0
20240516,125100,211999930,6590,6590,6590,6590,0
20240516,125000,211999930,6590,6590,6590,6590,0
20240516,124900,211999930,6590,6590,6590,6590,0
20240516,124800,211999930,6590,6590,6590,6590,3
20240516,124700,211980160,6590,6590,6590,6590,0
20240516,124600,211980160,6590,6590,6590,6590,0
20240516,124500,211980160,6590,6590,6590,6590,0
20240516,124400,211980160,6590,6590,6590,6590,0
20240516,124300,211980160,6590,6590,6590,6590,0
20240516,124200,211980160,6590,6590,6590,6590,0
20240516,124100,211980160,6590,6590,6590,6590,0
20240516,124000,211980160,6590,6590,6590,6590,0
20240516,123900,211980160,6590,6590,6590,6590,0
20240516,123800,211980160,6590,6590,6590,6590,216
20240516,123700,210556720,6590,6590,6590,6590,0
20240516,123600,210556720,6590,6600,6600,6590,234
20240516,123500,209013660,6600,6600,6600,6600,0
20240516,123400,209013660,6600,6600,6600,6600,0
20240516,123300,209013660,6600,6600,6600,6600,0
20240516,123200,209013660,6600,6600,6600,6600,0
20240516,123100,209013660,6600,6600,6600,6600,0
20240516,123000,209013660,6600,6600,6600,6600,0
20240516,122900,209013660,6600,6600,6600,6600,0
20240516,122800,209013660,6600,6600,6600,6600,25
20240516,122700,208848660,6600,6600,6600,6600,0
20240516,122600,208848660,6600,6600,6600,6600,5
20240516,122500,208815660,6600,6600,6600,6600,757
20240516,122400,203819460,6600,6600,6600,6600,0
20240516,122300,203819460,6600,6600,6600,6600,6
20240516,122200,203779860,6600,6600,6600,6600,20
20240516,122100,203647860,6600,6600,6600,6600,0
20240516,122000,203647860,6600,6600,6600,6600,20
20240516,121900,203515860,6600,6600,6600,6600,0
20240516,121800,203515860,6600,6600,6600,6600,0
20240516,121700,203515860,6600,6600,6600,6600,6
20240516,121600,203476260,6600,6600,6600,6600,1
20240516,121500,203469660,6610,6610,6610,6610,0
20240516,121400,203469660,6610,6610,6610,6610,0
20240516,121300,203469660,6610,6610,6610,6610,10
20240516,121200,203403560,6610,6610,6610,6610,0
20240516,121100,203403560,6610,6610,6610,6610,3000
20240516,121000,183573560,6610,6610,6610,6610,0
20240516,120900,183573560,6610,6610,6610,6610,0
20240516,120800,183573560,6610,6610,6610,6610,0
20240516,120700,183573560,6610,6610,6610,6610,30
20240516,120600,183375260,6590,6590,6590,6590,0
20240516,120500,183375260,6590,6590,6590,6590,1
20240516,120400,183368670,6590,6590,6590,6590,0
20240516,120300,183368670,6590,6590,6590,6590,0
20240516,120200,183368670,6590,6590,6590,6590,416
20240516,120100,180627230,6590,6590,6590,6590,50
20240516,120000,180297730,6600,6600,6600,6600,0
20240516,115900,180297730,6600,6600,6600,6600,75
20240516,115800,179802730,6600,6600,6600,6600,100
20240516,115700,179142730,6610,6610,6610,6610,0
20240516,115600,179142730,6610,6610,6610,6610,0
20240516,115500,179142730,6610,6610,6610,6610,2
20240516,115400,179129510,6610,6610,6610,6610,0
20240516,115300,179129510,6610,6610,6610,6610,0
20240516,115200,179129510,6610,6610,6610,6610,0
20240516,115100,179129510,6610,6610,6610,6610,1
20240516,115000,179122900,6610,6610,6610,6610,100
20240516,114900,178461900,6610,6610,6610,6610,0
20240516,114800,178461900,6610,6610,6610,6610,0
20240516,114700,178461900,6610,6610,6610,6610,0
20240516,114600,178461900,6610,6610,6610,6610,0
20240516,114500,178461900,6610,6610,6610,6610,0
20240516,114400,178461900,6610,6610,6610,6610,0
20240516,114300,178461900,6610,6610,6610,6610,0
20240516,114200,178461900,6610,6610,6610,6610,0
20240516,114100,178461900,6610,6610,6610,6610,0
20240516,114000,178461900,6610,6610,6610,6610,0
20240516,113900,178461900,6610,6610,6610,6610,0
20240516,113800,178461900,6610,6610,6610,6610,0
20240516,113700,178461900,6610,6610,6610,6610,0
20240516,113600,178461900,6610,6600,6610,6600,972
20240516,113500,172037090,6590,6600,6600,6590,342
20240516,113400,169782500,6600,6600,6600,6600,0
20240516,113300,169782500,6600,6600,6600,6600,0
20240516,113200,169782500,6600,6600,6600,6600,19
20240516,113100,169657100,6600,6600,6600,6600,18
20240516,113000,169538300,6600,6600,6600,6600,5
20240516,112900,169505300,6590,6590,6590,6590,8
20240516,112800,169452580,6600,6600,6600,6600,71
20240516,112700,168983980,6600,6600,6600,6600,0
20240516,112600,168983980,6600,6600,6600,6600,92
20240516,112500,168376780,6620,6620,6620,6620,0
20240516,112400,168376780,6620,6620,6620,6620,1
20240516,112300,168370160,6630,6630,6630,6630,0
20240516,112200,168370160,6630,6630,6630,6630,50
20240516,112100,168038660,6640,6640,6640,6640,0
20240516,112000,168038660,6640,6640,6640,6640,1
20240516,111900,168032020,6640,6640,6640,6640,3
20240516,111800,168012100,6640,6640,6640,6640,0
20240516,111700,168012100,6640,6640,6640,6640,0
20240516,111600,168012100,6640,6640,6640,6640,73
20240516,111500,167527380,6600,6570,6600,6570,2989
20240516,111400,147807810,6570,6590,6590,6570,529
20240516,111300,144322280,6590,6590,6590,6590,200
20240516,111200,143004280,6590,6590,6590,6590,0
20240516,111100,143004280,6590,6590,6590,6590,76
20240516,111000,142503440,6590,6590,6590,6590,7
20240516,110900,142457310,6570,6570,6570,6570,0
20240516,110800,142457310,6570,6570,6570,6570,0
20240516,110700,142457310,6570,6570,6570,6570,0
20240516,110600,142457310,6570,6570,6570,6570,20
20240516,110500,142325910,6590,6590,6590,6590,0
20240516,110400,142325910,6590,6590,6590,6590,1
20240516,110300,142319320,6590,6590,6590,6590,0
20240516,110200,142319320,6590,6590,6590,6590,0
20240516,110100,142319320,6590,6590,6590,6590,0
20240516,110000,142319320,6590,6580,6590,6580,5
20240516,105900,142286380,6570,6570,6570,6570,100
20240516,105800,141629380,6570,6570,6570,6570,0
20240516,105700,141629380,6570,6570,6570,6570,0
20240516,105600,141629380,6570,6570,6570,6570,0
20240516,105500,141629380,6570,6580,6580,6570,106
20240516,105400,140932900,6580,6580,6580,6580,79
20240516,105300,140413080,6580,6580,6580,6580,65
20240516,105200,139985380,6580,6580,6580,6580,0
20240516,105100,139985380,6580,6580,6580,6580,0
20240516,105000,139985380,6580,6580,6580,6580,0
20240516,104900,139985380,6580,6580,6580,6580,0
20240516,104800,139985380,6580,6580,6580,6580,6
20240516,104700,139945900,6580,6580,6580,6580,450
20240516,104600,136984900,6590,6590,6590,6590,100
20240516,104500,136325900,6580,6580,6580,6580,600
20240516,104400,132377900,6580,6580,6580,6580,10
20240516,104300,132312100,6590,6590,6590,6590,0
20240516,104200,132312100,6590,6590,6590,6590,52
20240516,104100,131969420,6570,6570,6570,6570,0
20240516,104000,131969420,6570,6570,6570,6570,0
20240516,103900,131969420,6570,6570,6570,6570,0
20240516,103800,131969420,6570,6570,6570,6570,0
20240516,103700,131969420,6570,6570,6570,6570,0
20240516,103600,131969420,6570,6570,6570,6570,0
20240516,103500,131969420,6570,6570,6570,6570,32
20240516,103400,131759180,6570,6570,6570,6570,221
20240516,103300,130307210,6570,6570,6570,6570,25
20240516,103200,130142960,6560,6560,6560,6560,51
20240516,103100,129808400,6560,6560,6560,6560,0
20240516,103000,129808400,6560,6560,6560,6560,0
20240516,102900,129808400,6560,6560,6560,6560,309
20240516,102800,127781360,6570,6570,6570,6570,323
20240516,102700,125659250,6580,6580,6580,6580,11
20240516,102600,125586870,6580,6580,6580,6580,50
20240516,102500,125257870,6580,6580,6580,6580,10
20240516,102400,125192070,6570,6570,6570,6570,660
20240516,102300,120855870,6570,6570,6570,6570,0
20240516,102200,120855870,6570,6580,6580,6570,393
20240516,102100,118272520,6580,6580,6580,6580,0
20240516,102000,118272520,6580,6580,6580,6580,62
20240516,101900,117864560,6580,6580,6580,6580,1
20240516,101800,117857980,6580,6580,6580,6580,0
20240516,101700,117857980,6580,6580,6580,6580,0
20240516,101600,117857980,6580,6580,6580,6580,0
20240516,101500,117857980,6580,6590,6590,6580,64
20240516,101400,117436750,6590,6590,6590,6590,1
20240516,101300,117430160,6590,6590,6590,6590,0
20240516,101200,117430160,6590,6590,6590,6590,0
20240516,101100,117430160,6590,6590,6590,6590,0
20240516,101000,117430160,6590,6590,6590,6590,0
20240516,100900,117430160,6590,6590,6590,6590,0
20240516,100800,117430160,6590,6590,6590,6590,100
20240516,100700,116771160,6590,6590,6590,6590,0
20240516,100600,116771160,6590,6580,6590,6580,403
20240516,100500,114119410,6590,6600,6600,6590,1122
20240516,100400,106725380,6600,6600,6600,6600,16
20240516,100300,106619780,6600,6600,6600,6600,13
20240516,100200,106533980,6600,6600,6600,6600,0
20240516,100100,106533980,6600,6590,6600,6590,389
20240516,100000,103970460,6590,6590,6590,6590,10
20240516,095900,103904560,6590,6580,6590,6580,145
20240516,095800,102950410,6590,6590,6590,6590,4
20240516,095700,102924050,6590,6580,6590,6580,16
20240516,095600,102818620,6590,6590,6590,6580,3
20240516,095500,102798860,6590,6590,6590,6590,46
20240516,095400,102495720,6590,6590,6590,6590,312
20240516,095300,100439640,6590,6590,6590,6590,0
20240516,095200,100439640,6590,6590,6590,6590,10
20240516,095100,100373740,6590,6590,6590,6590,10
20240516,095000,100307840,6580,6580,6580,6580,1164
20240516,094900,92648720,6580,6580,6580,6580,0
20240516,094800,92648720,6580,6580,6580,6580,3
20240516,094700,92628980,6580,6580,6580,6580,1
20240516,094600,92622400,6580,6580,6580,6580,0
20240516,094500,92622400,6580,6580,6580,6580,0
20240516,094400,92622400,6580,6580,6580,6580,20
20240516,094300,92490800,6580,6580,6580,6580,410
20240516,094200,89793000,6580,6580,6580,6580,76
20240516,094100,89292920,6580,6580,6580,6580,1
20240516,094000,89286340,6580,6560,6580,6560,3
20240516,093900,89266630,6550,6570,6570,6550,92
20240516,093800,88662990,6570,6570,6570,6570,101
20240516,093700,87999420,6570,6560,6570,6560,97
20240516,093600,87362180,6530,6550,6560,6530,1099
20240516,093500,80173190,6540,6560,6560,6540,1133
20240516,093400,72746340,6570,6570,6570,6570,0
20240516,093300,72746340,6570,6570,6570,6570,0
20240516,093200,72746340,6570,6570,6570,6570,2
20240516,093100,72733200,6570,6570,6570,6570,50
20240516,093000,72404700,6570,6570,6570,6570,28
20240516,092900,72220740,6570,6570,6570,6570,20
20240516,092800,72089340,6570,6570,6570,6570,176
20240516,092700,70933020,6580,6580,6580,6580,1
20240516,092600,70926440,6570,6570,6570,6570,75
20240516,092500,70433690,6590,6590,6590,6590,0
20240516,092400,70433690,6590,6570,6590,6570,177
20240516,092300,69269530,6550,6550,6550,6550,1
20240516,092200,69262980,6550,6550,6550,6550,20
20240516,092100,69131980,6580,6590,6590,6580,21
20240516,092000,68993600,6590,6590,6590,6590,31
20240516,091900,68789310,6570,6590,6590,6560,6215
20240516,091800,27952780,6590,6590,6590,6590,200
20240516,091700,26634780,6580,6580,6580,6580,0
20240516,091600,26634780,6580,6580,6580,6580,72
20240516,091500,26161020,6580,6590,6590,6580,1029
20240516,091400,19384910,6590,6590,6590,6590,53
20240516,091300,19035640,6590,6610,6630,6590,1207
20240516,091200,11068440,6640,6640,6640,6640,0
20240516,091100,11068440,6640,6640,6640,6640,0
20240516,091000,11068440,6640,6620,6640,6610,223
20240516,090900,9591890,6620,6620,6620,6620,0
20240516,090800,9591890,6620,6620,6620,6620,10
20240516,090700,9525690,6620,6640,6640,6620,701
20240516,090600,4874980,6640,6630,6640,6630,60
20240516,090500,4476680,6640,6640,6640,6640,2
20240516,090400,4463400,6620,6620,6620,6620,0
20240516,090300,4463400,6620,6630,6660,6620,134
20240516,090200,3574090,6660,6640,6660,6640,353
20240516,090100,1225110,6670,6670,6670,6670,1
20240516,090000,1218440,6600,6670,6670,6600,183