KissMeData/311390/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,210300,62091570,6090,6090,6090,6090,50
20240516,210200,62091570,6090,6090,6090,6090,0
20240516,210100,62091570,6090,6090,6090,6090,0
20240516,210000,62091570,6090,6090,6090,6090,0
20240516,205900,62091570,6090,6090,6090,6090,0
20240516,205800,62091570,6090,6090,6090,6090,0
20240516,205700,62091570,6090,6090,6090,6090,0
20240516,205600,62091570,6090,6090,6090,6090,0
20240516,205500,62091570,6090,6090,6090,6090,0
20240516,205400,62091570,6090,6090,6090,6090,0
20240516,205300,62091570,6090,6090,6090,6090,0
20240516,205200,62091570,6090,6090,6090,6090,0
20240516,205100,62091570,6090,6090,6090,6090,0
20240516,205000,62091570,6090,6090,6090,6090,0
20240516,204900,62091570,6090,6090,6090,6090,0
20240516,204800,62091570,6090,6090,6090,6090,0
20240516,204700,62091570,6090,6090,6090,6090,0
20240516,204600,62091570,6090,6090,6090,6090,0
20240516,204500,62091570,6090,6090,6090,6090,0
20240516,204400,62091570,6090,6090,6090,6090,0
20240516,204300,62091570,6090,6090,6090,6090,0
20240516,204200,62091570,6090,6090,6090,6090,0
20240516,204100,62091570,6090,6090,6090,6090,0
20240516,204000,62091570,6090,6090,6090,6090,0
20240516,203900,62091570,6090,6090,6090,6090,0
20240516,203800,62091570,6090,6090,6090,6090,0
20240516,203700,62091570,6090,6090,6090,6090,0
20240516,203600,62091570,6090,6090,6090,6090,0
20240516,203500,62091570,6090,6090,6090,6090,0
20240516,203400,62091570,6090,6090,6090,6090,0
20240516,203300,62091570,6090,6090,6090,6090,50
20240516,203200,62091570,6090,6090,6090,6090,0
20240516,203100,62091570,6090,6090,6090,6090,0
20240516,203000,62091570,6090,6090,6090,6090,0
20240516,202900,62091570,6090,6090,6090,6090,0
20240516,202800,62091570,6090,6090,6090,6090,0
20240516,202700,62091570,6090,6090,6090,6090,0
20240516,202600,62091570,6090,6090,6090,6090,0
20240516,202500,62091570,6090,6090,6090,6090,0
20240516,202400,62091570,6090,6090,6090,6090,0
20240516,202300,62091570,6090,6090,6090,6090,0
20240516,202200,62091570,6090,6090,6090,6090,0
20240516,202100,62091570,6090,6090,6090,6090,0
20240516,202000,62091570,6090,6090,6090,6090,0
20240516,201900,62091570,6090,6090,6090,6090,0
20240516,201800,62091570,6090,6090,6090,6090,0
20240516,201700,62091570,6090,6090,6090,6090,0
20240516,201600,62091570,6090,6090,6090,6090,0
20240516,201500,62091570,6090,6090,6090,6090,0
20240516,201400,62091570,6090,6090,6090,6090,0
20240516,201300,62091570,6090,6090,6090,6090,0
20240516,201200,62091570,6090,6090,6090,6090,0
20240516,201100,62091570,6090,6090,6090,6090,0
20240516,201000,62091570,6090,6090,6090,6090,0
20240516,200900,62091570,6090,6090,6090,6090,0
20240516,200800,62091570,6090,6090,6090,6090,0
20240516,200700,62091570,6090,6090,6090,6090,0
20240516,200600,62091570,6090,6090,6090,6090,0
20240516,200500,62091570,6090,6090,6090,6090,0
20240516,200400,62091570,6090,6090,6090,6090,0
20240516,200300,62091570,6090,6090,6090,6090,50
20240516,200200,62091570,6090,6090,6090,6090,0
20240516,200100,62091570,6090,6090,6090,6090,0
20240516,200000,62091570,6090,6090,6090,6090,0
20240516,195900,62091570,6090,6090,6090,6090,0
20240516,195800,62091570,6090,6090,6090,6090,0
20240516,195700,62091570,6090,6090,6090,6090,0
20240516,195600,62091570,6090,6090,6090,6090,0
20240516,195500,62091570,6090,6090,6090,6090,0
20240516,195400,62091570,6090,6090,6090,6090,0
20240516,195300,62091570,6090,6090,6090,6090,0
20240516,195200,62091570,6090,6090,6090,6090,0
20240516,195100,62091570,6090,6090,6090,6090,0
20240516,195000,62091570,6090,6090,6090,6090,0
20240516,194900,62091570,6090,6090,6090,6090,0
20240516,194800,62091570,6090,6090,6090,6090,0
20240516,194700,62091570,6090,6090,6090,6090,0
20240516,194600,62091570,6090,6090,6090,6090,0
20240516,194500,62091570,6090,6090,6090,6090,0
20240516,194400,62091570,6090,6090,6090,6090,0
20240516,194300,62091570,6090,6090,6090,6090,0
20240516,194200,62091570,6090,6090,6090,6090,0
20240516,194100,62091570,6090,6090,6090,6090,0
20240516,194000,62091570,6090,6090,6090,6090,0
20240516,193900,62091570,6090,6090,6090,6090,0
20240516,193800,62091570,6090,6090,6090,6090,0
20240516,193700,62091570,6090,6090,6090,6090,0
20240516,193600,62091570,6090,6090,6090,6090,0
20240516,193500,62091570,6090,6090,6090,6090,0
20240516,193400,62091570,6090,6090,6090,6090,0
20240516,193300,62091570,6090,6090,6090,6090,50
20240516,193200,62091570,6090,6090,6090,6090,0
20240516,193100,62091570,6090,6090,6090,6090,0
20240516,193000,62091570,6090,6090,6090,6090,0
20240516,192900,62091570,6090,6090,6090,6090,0
20240516,192800,62091570,6090,6090,6090,6090,0
20240516,192700,62091570,6090,6090,6090,6090,0
20240516,192600,62091570,6090,6090,6090,6090,0
20240516,192500,62091570,6090,6090,6090,6090,0
20240516,192400,62091570,6090,6090,6090,6090,0
20240516,192300,62091570,6090,6090,6090,6090,0
20240516,192200,62091570,6090,6090,6090,6090,0
20240516,192100,62091570,6090,6090,6090,6090,0
20240516,192000,62091570,6090,6090,6090,6090,0
20240516,191900,62091570,6090,6090,6090,6090,0
20240516,191800,62091570,6090,6090,6090,6090,0
20240516,191700,62091570,6090,6090,6090,6090,0
20240516,191600,62091570,6090,6090,6090,6090,0
20240516,191500,62091570,6090,6090,6090,6090,0
20240516,191400,62091570,6090,6090,6090,6090,0
20240516,191300,62091570,6090,6090,6090,6090,0
20240516,191200,62091570,6090,6090,6090,6090,0
20240516,191100,62091570,6090,6090,6090,6090,0
20240516,191000,62091570,6090,6090,6090,6090,0
20240516,190900,62091570,6090,6090,6090,6090,0
20240516,190800,62091570,6090,6090,6090,6090,0
20240516,190700,62091570,6090,6090,6090,6090,0
20240516,190600,62091570,6090,6090,6090,6090,0
20240516,190500,62091570,6090,6090,6090,6090,0
20240516,190400,62091570,6090,6090,6090,6090,0
20240516,190300,62091570,6090,6090,6090,6090,50
20240516,190200,62091570,6090,6090,6090,6090,0
20240516,190100,62091570,6090,6090,6090,6090,0
20240516,190000,62091570,6090,6090,6090,6090,0
20240516,185900,62091570,6090,6090,6090,6090,0
20240516,185800,62091570,6090,6090,6090,6090,0
20240516,185700,62091570,6090,6090,6090,6090,0
20240516,185600,62091570,6090,6090,6090,6090,0
20240516,185500,62091570,6090,6090,6090,6090,0
20240516,185400,62091570,6090,6090,6090,6090,0
20240516,185300,62091570,6090,6090,6090,6090,0
20240516,185200,62091570,6090,6090,6090,6090,0
20240516,185100,62091570,6090,6090,6090,6090,0
20240516,185000,62091570,6090,6090,6090,6090,0
20240516,184900,62091570,6090,6090,6090,6090,0
20240516,184800,62091570,6090,6090,6090,6090,0
20240516,184700,62091570,6090,6090,6090,6090,0
20240516,184600,62091570,6090,6090,6090,6090,0
20240516,184500,62091570,6090,6090,6090,6090,0
20240516,184400,62091570,6090,6090,6090,6090,0
20240516,184300,62091570,6090,6090,6090,6090,0
20240516,184200,62091570,6090,6090,6090,6090,0
20240516,184100,62091570,6090,6090,6090,6090,0
20240516,184000,62091570,6090,6090,6090,6090,0
20240516,183900,62091570,6090,6090,6090,6090,0
20240516,183800,62091570,6090,6090,6090,6090,0
20240516,183700,62091570,6090,6090,6090,6090,0
20240516,183600,62091570,6090,6090,6090,6090,0
20240516,183500,62091570,6090,6090,6090,6090,0
20240516,183400,62091570,6090,6090,6090,6090,0
20240516,183300,62091570,6090,6090,6090,6090,50
20240516,183200,62091570,6090,6090,6090,6090,0
20240516,183100,62091570,6090,6090,6090,6090,0
20240516,183000,62091570,6090,6090,6090,6090,0
20240516,182900,62091570,6090,6090,6090,6090,0
20240516,182800,62091570,6090,6090,6090,6090,0
20240516,182700,62091570,6090,6090,6090,6090,0
20240516,182600,62091570,6090,6090,6090,6090,0
20240516,182500,62091570,6090,6090,6090,6090,0
20240516,182400,62091570,6090,6090,6090,6090,0
20240516,182300,62091570,6090,6090,6090,6090,0
20240516,182200,62091570,6090,6090,6090,6090,0
20240516,182100,62091570,6090,6090,6090,6090,0
20240516,182000,62091570,6090,6090,6090,6090,0
20240516,181900,62091570,6090,6090,6090,6090,0
20240516,181800,62091570,6090,6090,6090,6090,0
20240516,181700,62091570,6090,6090,6090,6090,0
20240516,181600,62091570,6090,6090,6090,6090,0
20240516,181500,62091570,6090,6090,6090,6090,0
20240516,181400,62091570,6090,6090,6090,6090,0
20240516,181300,62091570,6090,6090,6090,6090,0
20240516,181200,62091570,6090,6090,6090,6090,0
20240516,181100,62091570,6090,6090,6090,6090,0
20240516,181000,62091570,6090,6090,6090,6090,0
20240516,180900,62091570,6090,6090,6090,6090,0
20240516,180800,62091570,6090,6090,6090,6090,0
20240516,180700,62091570,6090,6090,6090,6090,0
20240516,180600,62091570,6090,6090,6090,6090,0
20240516,180500,62091570,6090,6090,6090,6090,0
20240516,180400,62091570,6090,6090,6090,6090,0
20240516,180300,62091570,6090,6090,6090,6090,50
20240516,180200,62091570,6090,6090,6090,6090,0
20240516,180100,62091570,6090,6090,6090,6090,0
20240516,180000,62091570,6090,6090,6090,6090,0
20240516,175900,62091570,6090,6090,6090,6090,0
20240516,175800,62091570,6090,6090,6090,6090,0
20240516,175700,62091570,6090,6090,6090,6090,0
20240516,175600,62091570,6090,6090,6090,6090,0
20240516,175500,62091570,6090,6090,6090,6090,0
20240516,175400,62091570,6090,6090,6090,6090,0
20240516,175300,62091570,6090,6090,6090,6090,0
20240516,175200,62091570,6090,6090,6090,6090,0
20240516,175100,62091570,6090,6090,6090,6090,0
20240516,175000,62091570,6090,6090,6090,6090,0
20240516,174900,62091570,6090,6090,6090,6090,0
20240516,174800,62091570,6090,6090,6090,6090,0
20240516,174700,62091570,6090,6090,6090,6090,0
20240516,174600,62091570,6090,6090,6090,6090,0
20240516,174500,62091570,6090,6090,6090,6090,0
20240516,174400,62091570,6090,6090,6090,6090,0
20240516,174300,62091570,6090,6090,6090,6090,0
20240516,174200,62091570,6090,6090,6090,6090,0
20240516,174100,62091570,6090,6090,6090,6090,0
20240516,174000,62091570,6090,6090,6090,6090,0
20240516,173900,62091570,6090,6090,6090,6090,0
20240516,173800,62091570,6090,6090,6090,6090,0
20240516,173700,62091570,6090,6090,6090,6090,0
20240516,173600,62091570,6090,6090,6090,6090,0
20240516,173500,62091570,6090,6090,6090,6090,0
20240516,173400,62091570,6090,6090,6090,6090,0
20240516,173300,62091570,6090,6090,6090,6090,50
20240516,173200,62091570,6090,6090,6090,6090,0
20240516,173100,62091570,6090,6090,6090,6090,0
20240516,173000,62091570,6090,6090,6090,6090,0
20240516,172900,62091570,6090,6090,6090,6090,0
20240516,172800,62091570,6090,6090,6090,6090,0
20240516,172700,62091570,6090,6090,6090,6090,0
20240516,172600,62091570,6090,6090,6090,6090,0
20240516,172500,62091570,6090,6090,6090,6090,0
20240516,172400,62091570,6090,6090,6090,6090,0
20240516,172300,62091570,6090,6090,6090,6090,0
20240516,172200,62091570,6090,6090,6090,6090,0
20240516,172100,62091570,6090,6090,6090,6090,0
20240516,172000,62091570,6090,6090,6090,6090,0
20240516,171900,62091570,6090,6090,6090,6090,0
20240516,171800,62091570,6090,6090,6090,6090,0
20240516,171700,62091570,6090,6090,6090,6090,0
20240516,171600,62091570,6090,6090,6090,6090,0
20240516,171500,62091570,6090,6090,6090,6090,0
20240516,171400,62091570,6090,6090,6090,6090,0
20240516,171300,62091570,6090,6090,6090,6090,0
20240516,171200,62091570,6090,6090,6090,6090,0
20240516,171100,62091570,6090,6090,6090,6090,0
20240516,171000,62091570,6090,6090,6090,6090,0
20240516,170900,62091570,6090,6090,6090,6090,0
20240516,170800,62091570,6090,6090,6090,6090,0
20240516,170700,62091570,6090,6090,6090,6090,0
20240516,170600,62091570,6090,6090,6090,6090,0
20240516,170500,62091570,6090,6090,6090,6090,0
20240516,170400,62091570,6090,6090,6090,6090,0
20240516,170300,62091570,6090,6090,6090,6090,50
20240516,170200,62091570,6090,6090,6090,6090,0
20240516,170100,62091570,6090,6090,6090,6090,0
20240516,170000,62091570,6090,6090,6090,6090,0
20240516,165900,62091570,6090,6090,6090,6090,0
20240516,165800,62091570,6090,6090,6090,6090,0
20240516,165700,62091570,6090,6090,6090,6090,0
20240516,165600,62091570,6090,6090,6090,6090,0
20240516,165500,62091570,6090,6090,6090,6090,0
20240516,165400,62091570,6090,6090,6090,6090,0
20240516,165300,62091570,6090,6090,6090,6090,0
20240516,165200,62091570,6090,6090,6090,6090,0
20240516,165100,62091570,6090,6090,6090,6090,0
20240516,165000,62091570,6090,6090,6090,6090,0
20240516,164900,62091570,6090,6090,6090,6090,0
20240516,164800,62091570,6090,6090,6090,6090,0
20240516,164700,62091570,6090,6090,6090,6090,0
20240516,164600,62091570,6090,6090,6090,6090,0
20240516,164500,62091570,6090,6090,6090,6090,0
20240516,164400,62091570,6090,6090,6090,6090,0
20240516,164300,62091570,6090,6090,6090,6090,0
20240516,164200,62091570,6090,6090,6090,6090,0
20240516,164100,62091570,6090,6090,6090,6090,0
20240516,164000,62091570,6090,6090,6090,6090,0
20240516,163900,62091570,6090,6090,6090,6090,0
20240516,163800,62091570,6090,6090,6090,6090,0
20240516,163700,62091570,6090,6090,6090,6090,0
20240516,163600,62091570,6090,6090,6090,6090,0
20240516,163500,62091570,6090,6090,6090,6090,0
20240516,163400,62091570,6090,6090,6090,6090,0
20240516,163300,62091570,6090,6090,6090,6090,50
20240516,163200,62091570,6090,6090,6090,6090,0
20240516,163100,62091570,6090,6090,6090,6090,0
20240516,163000,62091570,6090,6090,6090,6090,0
20240516,162900,62091570,6090,6090,6090,6090,0
20240516,162800,62091570,6090,6090,6090,6090,0
20240516,162700,62091570,6090,6090,6090,6090,0
20240516,162600,62091570,6090,6090,6090,6090,0
20240516,162500,62091570,6090,6090,6090,6090,0
20240516,162400,62091570,6090,6090,6090,6090,0
20240516,162300,62091570,6090,6090,6090,6090,0
20240516,162200,62091570,6090,6090,6090,6090,0
20240516,162100,62091570,6090,6090,6090,6090,0
20240516,162000,62091570,6090,6090,6090,6090,0
20240516,161900,62091570,6090,6090,6090,6090,0
20240516,161800,62091570,6090,6090,6090,6090,0
20240516,161700,62091570,6090,6090,6090,6090,0
20240516,161600,62091570,6090,6090,6090,6090,0
20240516,161500,62091570,6090,6090,6090,6090,0
20240516,161400,62091570,6090,6090,6090,6090,0
20240516,161300,62091570,6090,6090,6090,6090,0
20240516,161200,62091570,6090,6090,6090,6090,0
20240516,161100,62091570,6090,6090,6090,6090,0
20240516,161000,62091570,6090,6090,6090,6090,0
20240516,160900,62091570,6090,6090,6090,6090,0
20240516,160800,62091570,6090,6090,6090,6090,0
20240516,160700,62091570,6090,6090,6090,6090,0
20240516,160600,62091570,6090,6090,6090,6090,0
20240516,160500,62091570,6090,6090,6090,6090,0
20240516,160400,62091570,6090,6090,6090,6090,0
20240516,160300,62091570,6090,6090,6090,6090,50
20240516,160200,62091570,6090,6090,6090,6090,0
20240516,160100,62091570,6090,6090,6090,6090,0
20240516,160000,62091570,6090,6090,6090,6090,0
20240516,155900,62091570,6090,6090,6090,6090,0
20240516,155800,62091570,6090,6090,6090,6090,0
20240516,155700,62091570,6090,6090,6090,6090,0
20240516,155600,62091570,6090,6090,6090,6090,0
20240516,155500,62091570,6090,6090,6090,6090,0
20240516,155400,62091570,6090,6090,6090,6090,0
20240516,155300,62091570,6090,6090,6090,6090,0
20240516,155200,62091570,6090,6090,6090,6090,0
20240516,155100,62091570,6090,6090,6090,6090,0
20240516,155000,62091570,6090,6090,6090,6090,0
20240516,154900,62091570,6090,6090,6090,6090,0
20240516,154800,62091570,6090,6090,6090,6090,0
20240516,154700,62091570,6090,6090,6090,6090,0
20240516,154600,62091570,6090,6090,6090,6090,0
20240516,154500,62091570,6090,6090,6090,6090,0
20240516,154400,62091570,6090,6090,6090,6090,0
20240516,154300,62091570,6090,6090,6090,6090,0
20240516,154200,62091570,6090,6090,6090,6090,0
20240516,154100,62091570,6090,6090,6090,6090,0
20240516,154000,62091570,6090,6090,6090,6090,0
20240516,153900,62091570,6090,6090,6090,6090,0
20240516,153800,62091570,6090,6090,6090,6090,0
20240516,153700,62091570,6090,6090,6090,6090,0
20240516,153600,62091570,6090,6090,6090,6090,0
20240516,153500,62091570,6090,6090,6090,6090,0
20240516,153400,62091570,6090,6090,6090,6090,0
20240516,153300,62091570,6090,6090,6090,6090,50
20240516,153200,62091570,6090,6090,6090,6090,0
20240516,153100,62091570,6090,6090,6090,6090,0
20240516,153000,62091570,6090,6090,6090,6090,50
20240516,152900,61787070,6090,6090,6090,6090,0
20240516,152800,61787070,6090,6090,6090,6090,0
20240516,152700,61787070,6090,6090,6090,6090,0
20240516,152600,61787070,6090,6090,6090,6090,0
20240516,152500,61787070,6090,6090,6090,6090,0
20240516,152400,61787070,6090,6090,6090,6090,0
20240516,152300,61787070,6090,6090,6090,6090,0
20240516,152200,61787070,6090,6090,6090,6090,0
20240516,152100,61787070,6090,6090,6090,6090,0
20240516,152000,61787070,6090,6090,6090,6090,0
20240516,151900,61787070,6090,6090,6090,6090,0
20240516,151800,61787070,6090,6090,6090,6090,1
20240516,151700,61780980,6080,6080,6080,6080,100
20240516,151600,61172980,6090,6090,6090,6090,0
20240516,151500,61172980,6090,6080,6090,6080,609
20240516,151400,57469520,6090,6090,6090,6090,0
20240516,151300,57469520,6090,6080,6090,6080,101
20240516,151200,56855430,6090,6090,6090,6090,0
20240516,151100,56855430,6090,6090,6090,6090,9
20240516,151000,56800620,6090,6090,6090,6090,0
20240516,150900,56800620,6090,6090,6090,6090,0
20240516,150800,56800620,6090,6090,6090,6090,0
20240516,150700,56800620,6090,6090,6090,6090,1
20240516,150600,56794530,6090,6090,6090,6090,0
20240516,150500,56794530,6090,6090,6090,6090,0
20240516,150400,56794530,6090,6090,6090,6090,0
20240516,150300,56794530,6090,6090,6090,6090,0
20240516,150200,56794530,6090,6090,6090,6090,0
20240516,150100,56794530,6090,6090,6090,6090,0
20240516,150000,56794530,6090,6090,6090,6090,20
20240516,145900,56672730,6090,6090,6090,6090,39
20240516,145800,56435220,6090,6090,6090,6090,0
20240516,145700,56435220,6090,6090,6090,6090,0
20240516,145600,56435220,6090,6090,6090,6090,0
20240516,145500,56435220,6090,6090,6090,6090,1
20240516,145400,56429130,6080,6080,6080,6080,126
20240516,145300,55663050,6090,6090,6090,6090,0
20240516,145200,55663050,6090,6090,6090,6090,0
20240516,145100,55663050,6090,6090,6090,6090,0
20240516,145000,55663050,6090,6090,6090,6090,0
20240516,144900,55663050,6090,6090,6090,6090,32
20240516,144800,55468170,6090,6090,6090,6090,0
20240516,144700,55468170,6090,6090,6090,6090,0
20240516,144600,55468170,6090,6090,6090,6090,1
20240516,144500,55462080,6090,6090,6090,6090,1
20240516,144400,55455990,6090,6090,6090,6090,0
20240516,144300,55455990,6090,6090,6090,6090,0
20240516,144200,55455990,6090,6090,6090,6090,0
20240516,144100,55455990,6090,6090,6090,6090,0
20240516,144000,55455990,6090,6090,6090,6090,0
20240516,143900,55455990,6090,6090,6090,6090,0
20240516,143800,55455990,6090,6090,6090,6090,0
20240516,143700,55455990,6090,6090,6090,6090,0
20240516,143600,55455990,6090,6090,6090,6090,0
20240516,143500,55455990,6090,6090,6090,6090,3
20240516,143400,55437720,6090,6090,6090,6090,0
20240516,143300,55437720,6090,6090,6090,6090,5
20240516,143200,55407270,6090,6090,6090,6090,0
20240516,143100,55407270,6090,6090,6090,6090,0
20240516,143000,55407270,6090,6090,6090,6090,0
20240516,142900,55407270,6090,6090,6090,6090,0
20240516,142800,55407270,6090,6090,6090,6090,1
20240516,142700,55401180,6090,6090,6090,6090,0
20240516,142600,55401180,6090,6090,6090,6090,66
20240516,142500,54999240,6100,6100,6100,6100,0
20240516,142400,54999240,6100,6100,6100,6100,0
20240516,142300,54999240,6100,6100,6100,6100,0
20240516,142200,54999240,6100,6100,6100,6100,0
20240516,142100,54999240,6100,6100,6100,6100,0
20240516,142000,54999240,6100,6100,6100,6100,0
20240516,141900,54999240,6100,6100,6100,6100,0
20240516,141800,54999240,6100,6100,6100,6100,0
20240516,141700,54999240,6100,6100,6100,6100,0
20240516,141600,54999240,6100,6100,6100,6100,0
20240516,141500,54999240,6100,6100,6100,6100,1
20240516,141400,54993140,6100,6100,6100,6100,1
20240516,141300,54987040,6090,6090,6090,6090,0
20240516,141200,54987040,6090,6090,6090,6090,0
20240516,141100,54987040,6090,6090,6090,6090,0
20240516,141000,54987040,6090,6090,6090,6090,100
20240516,140900,54378040,6100,6100,6100,6100,0
20240516,140800,54378040,6100,6100,6100,6100,0
20240516,140700,54378040,6100,6100,6100,6100,0
20240516,140600,54378040,6100,6100,6100,6100,0
20240516,140500,54378040,6100,6100,6100,6100,0
20240516,140400,54378040,6100,6100,6100,6100,0
20240516,140300,54378040,6100,6100,6100,6100,0
20240516,140200,54378040,6100,6090,6100,6090,162
20240516,140100,53390180,6090,6090,6090,6090,0
20240516,140000,53390180,6090,6090,6090,6090,0
20240516,135900,53390180,6090,6090,6090,6090,0
20240516,135800,53390180,6090,6090,6090,6090,0
20240516,135700,53390180,6090,6090,6090,6090,0
20240516,135600,53390180,6090,6090,6090,6090,0
20240516,135500,53390180,6090,6090,6090,6090,0
20240516,135400,53390180,6090,6090,6090,6090,50
20240516,135300,53085680,6090,6090,6090,6090,0
20240516,135200,53085680,6090,6090,6090,6090,0
20240516,135100,53085680,6090,6090,6090,6090,0
20240516,135000,53085680,6090,6090,6090,6090,0
20240516,134900,53085680,6090,6090,6090,6090,50
20240516,134800,52781180,6090,6090,6090,6090,0
20240516,134700,52781180,6090,6090,6090,6090,0
20240516,134600,52781180,6090,6090,6090,6090,0
20240516,134500,52781180,6090,6090,6090,6090,0
20240516,134400,52781180,6090,6090,6090,6090,0
20240516,134300,52781180,6090,6090,6090,6090,0
20240516,134200,52781180,6090,6090,6090,6090,0
20240516,134100,52781180,6090,6090,6090,6090,1
20240516,134000,52775090,6090,6090,6090,6090,0
20240516,133900,52775090,6090,6090,6090,6090,0
20240516,133800,52775090,6090,6090,6090,6090,0
20240516,133700,52775090,6090,6090,6090,6090,0
20240516,133600,52775090,6090,6090,6090,6090,0
20240516,133500,52775090,6090,6090,6090,6090,50
20240516,133400,52470590,6090,6090,6090,6090,0
20240516,133300,52470590,6090,6090,6090,6090,0
20240516,133200,52470590,6090,6090,6090,6090,0
20240516,133100,52470590,6090,6090,6090,6090,0
20240516,133000,52470590,6090,6090,6090,6090,0
20240516,132900,52470590,6090,6090,6090,6090,0
20240516,132800,52470590,6090,6090,6090,6090,0
20240516,132700,52470590,6090,6090,6090,6090,0
20240516,132600,52470590,6090,6090,6090,6090,0
20240516,132500,52470590,6090,6090,6090,6090,0
20240516,132400,52470590,6090,6090,6090,6090,107
20240516,132300,51818960,6090,6090,6090,6090,0
20240516,132200,51818960,6090,6090,6090,6090,0
20240516,132100,51818960,6090,6090,6090,6090,0
20240516,132000,51818960,6090,6090,6090,6090,0
20240516,131900,51818960,6090,6090,6090,6090,0
20240516,131800,51818960,6090,6090,6090,6090,0
20240516,131700,51818960,6090,6090,6090,6090,0
20240516,131600,51818960,6090,6090,6090,6090,0
20240516,131500,51818960,6090,6090,6090,6090,0
20240516,131400,51818960,6090,6090,6090,6090,0
20240516,131300,51818960,6090,6090,6090,6090,0
20240516,131200,51818960,6090,6090,6090,6090,0
20240516,131100,51818960,6090,6090,6090,6090,0
20240516,131000,51818960,6090,6090,6090,6090,0
20240516,130900,51818960,6090,6090,6090,6090,0
20240516,130800,51818960,6090,6090,6090,6090,0
20240516,130700,51818960,6090,6090,6090,6090,1
20240516,130600,51812870,6080,6080,6080,6080,0
20240516,130500,51812870,6080,6080,6080,6080,0
20240516,130400,51812870,6080,6080,6080,6080,0
20240516,130300,51812870,6080,6080,6080,6080,21
20240516,130200,51685190,6100,6100,6100,6100,0
20240516,130100,51685190,6100,6100,6100,6100,0
20240516,130000,51685190,6100,6100,6100,6100,28
20240516,125900,51514390,6100,6100,6100,6100,1
20240516,125800,51508290,6080,6080,6080,6080,0
20240516,125700,51508290,6080,6080,6080,6080,0
20240516,125600,51508290,6080,6080,6080,6080,0
20240516,125500,51508290,6080,6080,6080,6080,1
20240516,125400,51502210,6100,6100,6100,6100,0
20240516,125300,51502210,6100,6100,6100,6100,0
20240516,125200,51502210,6100,6100,6100,6100,0
20240516,125100,51502210,6100,6100,6100,6100,0
20240516,125000,51502210,6100,6100,6100,6100,0
20240516,124900,51502210,6100,6100,6100,6100,0
20240516,124800,51502210,6100,6100,6100,6100,1
20240516,124700,51496110,6090,6090,6090,6090,101
20240516,124600,50881020,6100,6100,6100,6100,0
20240516,124500,50881020,6100,6100,6100,6100,0
20240516,124400,50881020,6100,6100,6100,6100,0
20240516,124300,50881020,6100,6100,6100,6100,0
20240516,124200,50881020,6100,6100,6100,6100,0
20240516,124100,50881020,6100,6100,6100,6100,0
20240516,124000,50881020,6100,6100,6100,6100,0
20240516,123900,50881020,6100,6100,6100,6100,0
20240516,123800,50881020,6100,6100,6100,6100,0
20240516,123700,50881020,6100,6100,6100,6100,0
20240516,123600,50881020,6100,6100,6100,6100,0
20240516,123500,50881020,6100,6100,6100,6100,0
20240516,123400,50881020,6100,6100,6100,6100,0
20240516,123300,50881020,6100,6100,6100,6100,0
20240516,123200,50881020,6100,6100,6100,6100,0
20240516,123100,50881020,6100,6100,6100,6100,0
20240516,123000,50881020,6100,6100,6100,6100,0
20240516,122900,50881020,6100,6100,6100,6100,0
20240516,122800,50881020,6100,6100,6100,6100,0
20240516,122700,50881020,6100,6100,6100,6100,1
20240516,122600,50874920,6100,6100,6100,6100,0
20240516,122500,50874920,6100,6100,6100,6100,1
20240516,122400,50868820,6110,6110,6110,6110,0
20240516,122300,50868820,6110,6110,6110,6110,0
20240516,122200,50868820,6110,6110,6110,6110,0
20240516,122100,50868820,6110,6110,6110,6110,0
20240516,122000,50868820,6110,6110,6110,6110,0
20240516,121900,50868820,6110,6110,6110,6110,0
20240516,121800,50868820,6110,6100,6110,6100,50
20240516,121700,50563810,6100,6100,6100,6100,0
20240516,121600,50563810,6100,6100,6100,6100,1
20240516,121500,50557710,6110,6110,6110,6110,0
20240516,121400,50557710,6110,6110,6110,6110,0
20240516,121300,50557710,6110,6110,6110,6110,0
20240516,121200,50557710,6110,6110,6110,6110,0
20240516,121100,50557710,6110,6110,6110,6110,0
20240516,121000,50557710,6110,6110,6110,6110,0
20240516,120900,50557710,6110,6110,6110,6110,0
20240516,120800,50557710,6110,6110,6110,6110,0
20240516,120700,50557710,6110,6110,6110,6110,0
20240516,120600,50557710,6110,6110,6110,6110,0
20240516,120500,50557710,6110,6110,6110,6110,0
20240516,120400,50557710,6110,6110,6110,6110,0
20240516,120300,50557710,6110,6100,6110,6100,180
20240516,120200,49459700,6100,6100,6100,6100,0
20240516,120100,49459700,6100,6100,6100,6100,0
20240516,120000,49459700,6100,6100,6100,6100,44
20240516,115900,49191300,6090,6090,6090,6090,0
20240516,115800,49191300,6090,6090,6090,6090,0
20240516,115700,49191300,6090,6090,6090,6090,130
20240516,115600,48399600,6100,6100,6100,6100,0
20240516,115500,48399600,6100,6100,6100,6100,0
20240516,115400,48399600,6100,6100,6100,6100,0
20240516,115300,48399600,6100,6100,6100,6100,0
20240516,115200,48399600,6100,6100,6100,6100,1
20240516,115100,48393500,6100,6100,6100,6100,0
20240516,115000,48393500,6100,6100,6100,6100,0
20240516,114900,48393500,6100,6100,6100,6100,0
20240516,114800,48393500,6100,6100,6100,6100,0
20240516,114700,48393500,6100,6100,6100,6100,0
20240516,114600,48393500,6100,6100,6100,6100,0
20240516,114500,48393500,6100,6100,6100,6100,0
20240516,114400,48393500,6100,6100,6100,6100,0
20240516,114300,48393500,6100,6100,6100,6100,0
20240516,114200,48393500,6100,6100,6100,6100,0
20240516,114100,48393500,6100,6100,6100,6100,0
20240516,114000,48393500,6100,6100,6100,6100,0
20240516,113900,48393500,6100,6100,6100,6100,0
20240516,113800,48393500,6100,6100,6100,6100,0
20240516,113700,48393500,6100,6100,6100,6100,0
20240516,113600,48393500,6100,6100,6100,6100,0
20240516,113500,48393500,6100,6100,6100,6100,0
20240516,113400,48393500,6100,6100,6100,6100,0
20240516,113300,48393500,6100,6100,6100,6100,0
20240516,113200,48393500,6100,6100,6100,6100,0
20240516,113100,48393500,6100,6100,6100,6100,0
20240516,113000,48393500,6100,6100,6100,6100,0
20240516,112900,48393500,6100,6100,6100,6100,0
20240516,112800,48393500,6100,6100,6100,6100,284
20240516,112700,46661100,6100,6100,6100,6100,0
20240516,112600,46661100,6100,6100,6100,6100,0
20240516,112500,46661100,6100,6100,6100,6100,0
20240516,112400,46661100,6100,6100,6100,6100,0
20240516,112300,46661100,6100,6100,6100,6100,0
20240516,112200,46661100,6100,6100,6100,6100,1
20240516,112100,46655000,6080,6080,6080,6080,0
20240516,112000,46655000,6080,6080,6080,6080,0
20240516,111900,46655000,6080,6080,6080,6080,0
20240516,111800,46655000,6080,6080,6080,6080,0
20240516,111700,46655000,6080,6080,6080,6080,0
20240516,111600,46655000,6080,6090,6090,6080,17
20240516,111500,46551510,6110,6110,6110,6110,0
20240516,111400,46551510,6110,6110,6110,6110,100
20240516,111300,45940510,6110,6110,6110,6110,0
20240516,111200,45940510,6110,6110,6110,6110,0
20240516,111100,45940510,6110,6100,6110,6100,250
20240516,111000,44414390,6100,6100,6100,6100,0
20240516,110900,44414390,6100,6100,6100,6100,0
20240516,110800,44414390,6100,6100,6100,6100,0
20240516,110700,44414390,6100,6100,6100,6100,17
20240516,110600,44310690,6100,6100,6100,6100,0
20240516,110500,44310690,6100,6100,6100,6100,0
20240516,110400,44310690,6100,6100,6100,6100,0
20240516,110300,44310690,6100,6100,6100,6100,0
20240516,110200,44310690,6100,6100,6100,6100,0
20240516,110100,44310690,6100,6100,6100,6100,0
20240516,110000,44310690,6100,6100,6100,6100,0
20240516,105900,44310690,6100,6100,6100,6100,0
20240516,105800,44310690,6100,6090,6100,6090,10
20240516,105700,44249780,6100,6100,6100,6100,9
20240516,105600,44194880,6100,6100,6100,6100,0
20240516,105500,44194880,6100,6100,6100,6100,2
20240516,105400,44182680,6090,6090,6090,6090,0
20240516,105300,44182680,6090,6090,6090,6090,30
20240516,105200,43999980,6090,6090,6090,6090,0
20240516,105100,43999980,6090,6090,6090,6090,0
20240516,105000,43999980,6090,6090,6090,6090,35
20240516,104900,43786830,6090,6090,6090,6090,0
20240516,104800,43786830,6090,6090,6090,6090,0
20240516,104700,43786830,6090,6080,6090,6080,166
20240516,104600,42777540,6090,6090,6090,6090,104
20240516,104500,42144180,6090,6090,6090,6090,0
20240516,104400,42144180,6090,6090,6090,6090,0
20240516,104300,42144180,6090,6090,6090,6090,0
20240516,104200,42144180,6090,6090,6090,6090,1
20240516,104100,42138090,6090,6090,6090,6090,0
20240516,104000,42138090,6090,6070,6090,6070,2
20240516,103900,42125930,6070,6070,6070,6070,1
20240516,103800,42119860,6090,6090,6090,6090,0
20240516,103700,42119860,6090,6090,6090,6090,0
20240516,103600,42119860,6090,6090,6090,6090,0
20240516,103500,42119860,6090,6090,6090,6090,0
20240516,103400,42119860,6090,6090,6090,6090,0
20240516,103300,42119860,6090,6090,6090,6090,4
20240516,103200,42095500,6110,6110,6110,6110,0
20240516,103100,42095500,6110,6110,6110,6110,0
20240516,103000,42095500,6110,6110,6110,6110,0
20240516,102900,42095500,6110,6110,6110,6110,0
20240516,102800,42095500,6110,6110,6110,6110,0
20240516,102700,42095500,6110,6110,6110,6110,0
20240516,102600,42095500,6110,6110,6110,6110,0
20240516,102500,42095500,6110,6110,6110,6110,0
20240516,102400,42095500,6110,6110,6110,6110,0
20240516,102300,42095500,6110,6110,6110,6110,0
20240516,102200,42095500,6110,6110,6110,6110,0
20240516,102100,42095500,6110,6110,6110,6110,0
20240516,102000,42095500,6110,6110,6110,6110,167
20240516,101900,41075130,6110,6110,6110,6110,33
20240516,101800,40873500,6110,6110,6110,6110,0
20240516,101700,40873500,6110,6100,6110,6100,2
20240516,101600,40861290,6090,6090,6090,6090,0
20240516,101500,40861290,6090,6070,6090,6070,52
20240516,101400,40545630,6070,6070,6070,6070,0
20240516,101300,40545630,6070,6070,6070,6070,0
20240516,101200,40545630,6070,6070,6070,6070,0
20240516,101100,40545630,6070,6070,6070,6070,0
20240516,101000,40545630,6070,6070,6070,6070,0
20240516,100900,40545630,6070,6070,6070,6070,27
20240516,100800,40381740,6080,6080,6080,6080,0
20240516,100700,40381740,6080,6080,6080,6080,0
20240516,100600,40381740,6080,6080,6080,6080,0
20240516,100500,40381740,6080,6080,6080,6080,1
20240516,100400,40375660,6110,6110,6110,6110,0
20240516,100300,40375660,6110,6110,6110,6110,0
20240516,100200,40375660,6110,6110,6110,6110,0
20240516,100100,40375660,6110,6110,6110,6110,0
20240516,100000,40375660,6110,6110,6110,6110,2
20240516,095900,40363440,6110,6110,6110,6110,0
20240516,095800,40363440,6110,6110,6110,6110,0
20240516,095700,40363440,6110,6110,6110,6110,0
20240516,095600,40363440,6110,6110,6110,6110,0
20240516,095500,40363440,6110,6110,6110,6110,1
20240516,095400,40357330,6070,6090,6090,6070,63
20240516,095300,39974540,6110,6110,6110,6110,0
20240516,095200,39974540,6110,6110,6110,6110,0
20240516,095100,39974540,6110,6110,6110,6110,0
20240516,095000,39974540,6110,6110,6110,6110,0
20240516,094900,39974540,6110,6110,6110,6110,0
20240516,094800,39974540,6110,6110,6110,6110,1
20240516,094700,39968430,6090,6090,6090,6090,39
20240516,094600,39730920,6120,6120,6120,6120,0
20240516,094500,39730920,6120,6120,6120,6120,0
20240516,094400,39730920,6120,6120,6120,6120,0
20240516,094300,39730920,6120,6120,6120,6120,0
20240516,094200,39730920,6120,6120,6120,6120,0
20240516,094100,39730920,6120,6120,6120,6120,0
20240516,094000,39730920,6120,6120,6120,6120,0
20240516,093900,39730920,6120,6120,6120,6120,0
20240516,093800,39730920,6120,6120,6120,6120,0
20240516,093700,39730920,6120,6070,6120,6070,29
20240516,093600,39554770,6070,6070,6070,6070,0
20240516,093500,39554770,6070,6070,6070,6070,0
20240516,093400,39554770,6070,6070,6070,6070,0
20240516,093300,39554770,6070,6070,6070,6070,0
20240516,093200,39554770,6070,6070,6070,6070,0
20240516,093100,39554770,6070,6070,6070,6070,8
20240516,093000,39506210,6070,6070,6070,6070,8
20240516,092900,39457650,6100,6100,6100,6100,0
20240516,092800,39457650,6100,6100,6100,6100,0
20240516,092700,39457650,6100,6100,6100,6100,0
20240516,092600,39457650,6100,6100,6100,6100,0
20240516,092500,39457650,6100,6100,6100,6100,0
20240516,092400,39457650,6100,6090,6100,6090,17
20240516,092300,39353970,6100,6100,6100,6100,8
20240516,092200,39305170,6100,6100,6100,6100,0
20240516,092100,39305170,6100,6100,6100,6100,30
20240516,092000,39122170,6120,6120,6120,6120,0
20240516,091900,39122170,6120,6120,6120,6120,0
20240516,091800,39122170,6120,6120,6120,6120,0
20240516,091700,39122170,6120,6120,6120,6120,0
20240516,091600,39122170,6120,6120,6120,6120,4
20240516,091500,39097690,6050,6050,6050,6050,4
20240516,091400,39073490,6050,6050,6050,6050,122
20240516,091300,38335390,6010,6040,6040,6010,2650
20240516,091200,22370200,6040,6040,6040,6040,65
20240516,091100,21977600,6040,6040,6040,6040,512
20240516,091000,18885120,6020,6050,6050,6020,1989
20240516,090900,6897650,6090,6090,6090,6090,1
20240516,090800,6891560,6040,6090,6090,6040,1018
20240516,090700,726270,6150,6150,6150,6150,10
20240516,090600,664770,6150,6150,6150,6150,0
20240516,090500,664770,6150,6150,6150,6150,5
20240516,090400,634020,6150,6150,6150,6150,0
20240516,090300,634020,6150,6150,6150,6150,0
20240516,090200,634020,6150,6150,6150,6150,0
20240516,090100,634020,6150,6150,6150,6150,0
20240516,090000,634020,6150,6080,6150,6080,104