KissMeData/356890/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,211300,117530240,3565,3565,3565,3565,420
20240516,211200,117530240,3565,3565,3565,3565,0
20240516,211100,117530240,3565,3565,3565,3565,0
20240516,211000,117530240,3565,3565,3565,3565,0
20240516,210900,117530240,3565,3565,3565,3565,0
20240516,210800,117530240,3565,3565,3565,3565,0
20240516,210700,117530240,3565,3565,3565,3565,0
20240516,210600,117530240,3565,3565,3565,3565,0
20240516,210500,117530240,3565,3565,3565,3565,0
20240516,210400,117530240,3565,3565,3565,3565,0
20240516,210300,117530240,3565,3565,3565,3565,0
20240516,210200,117530240,3565,3565,3565,3565,0
20240516,210100,117530240,3565,3565,3565,3565,0
20240516,210000,117530240,3565,3565,3565,3565,0
20240516,205900,117530240,3565,3565,3565,3565,0
20240516,205800,117530240,3565,3565,3565,3565,0
20240516,205700,117530240,3565,3565,3565,3565,0
20240516,205600,117530240,3565,3565,3565,3565,0
20240516,205500,117530240,3565,3565,3565,3565,0
20240516,205400,117530240,3565,3565,3565,3565,0
20240516,205300,117530240,3565,3565,3565,3565,0
20240516,205200,117530240,3565,3565,3565,3565,0
20240516,205100,117530240,3565,3565,3565,3565,0
20240516,205000,117530240,3565,3565,3565,3565,0
20240516,204900,117530240,3565,3565,3565,3565,0
20240516,204800,117530240,3565,3565,3565,3565,0
20240516,204700,117530240,3565,3565,3565,3565,0
20240516,204600,117530240,3565,3565,3565,3565,0
20240516,204500,117530240,3565,3565,3565,3565,0
20240516,204400,117530240,3565,3565,3565,3565,0
20240516,204300,117530240,3565,3565,3565,3565,420
20240516,204200,117530240,3565,3565,3565,3565,0
20240516,204100,117530240,3565,3565,3565,3565,0
20240516,204000,117530240,3565,3565,3565,3565,0
20240516,203900,117530240,3565,3565,3565,3565,0
20240516,203800,117530240,3565,3565,3565,3565,0
20240516,203700,117530240,3565,3565,3565,3565,0
20240516,203600,117530240,3565,3565,3565,3565,0
20240516,203500,117530240,3565,3565,3565,3565,0
20240516,203400,117530240,3565,3565,3565,3565,0
20240516,203300,117530240,3565,3565,3565,3565,0
20240516,203200,117530240,3565,3565,3565,3565,0
20240516,203100,117530240,3565,3565,3565,3565,0
20240516,203000,117530240,3565,3565,3565,3565,0
20240516,202900,117530240,3565,3565,3565,3565,0
20240516,202800,117530240,3565,3565,3565,3565,0
20240516,202700,117530240,3565,3565,3565,3565,0
20240516,202600,117530240,3565,3565,3565,3565,0
20240516,202500,117530240,3565,3565,3565,3565,0
20240516,202400,117530240,3565,3565,3565,3565,0
20240516,202300,117530240,3565,3565,3565,3565,0
20240516,202200,117530240,3565,3565,3565,3565,0
20240516,202100,117530240,3565,3565,3565,3565,0
20240516,202000,117530240,3565,3565,3565,3565,0
20240516,201900,117530240,3565,3565,3565,3565,0
20240516,201800,117530240,3565,3565,3565,3565,0
20240516,201700,117530240,3565,3565,3565,3565,0
20240516,201600,117530240,3565,3565,3565,3565,0
20240516,201500,117530240,3565,3565,3565,3565,0
20240516,201400,117530240,3565,3565,3565,3565,0
20240516,201300,117530240,3565,3565,3565,3565,420
20240516,201200,117530240,3565,3565,3565,3565,0
20240516,201100,117530240,3565,3565,3565,3565,0
20240516,201000,117530240,3565,3565,3565,3565,0
20240516,200900,117530240,3565,3565,3565,3565,0
20240516,200800,117530240,3565,3565,3565,3565,0
20240516,200700,117530240,3565,3565,3565,3565,0
20240516,200600,117530240,3565,3565,3565,3565,0
20240516,200500,117530240,3565,3565,3565,3565,0
20240516,200400,117530240,3565,3565,3565,3565,0
20240516,200300,117530240,3565,3565,3565,3565,0
20240516,200200,117530240,3565,3565,3565,3565,0
20240516,200100,117530240,3565,3565,3565,3565,0
20240516,200000,117530240,3565,3565,3565,3565,0
20240516,195900,117530240,3565,3565,3565,3565,0
20240516,195800,117530240,3565,3565,3565,3565,0
20240516,195700,117530240,3565,3565,3565,3565,0
20240516,195600,117530240,3565,3565,3565,3565,0
20240516,195500,117530240,3565,3565,3565,3565,0
20240516,195400,117530240,3565,3565,3565,3565,0
20240516,195300,117530240,3565,3565,3565,3565,0
20240516,195200,117530240,3565,3565,3565,3565,0
20240516,195100,117530240,3565,3565,3565,3565,0
20240516,195000,117530240,3565,3565,3565,3565,0
20240516,194900,117530240,3565,3565,3565,3565,0
20240516,194800,117530240,3565,3565,3565,3565,0
20240516,194700,117530240,3565,3565,3565,3565,0
20240516,194600,117530240,3565,3565,3565,3565,0
20240516,194500,117530240,3565,3565,3565,3565,0
20240516,194400,117530240,3565,3565,3565,3565,0
20240516,194300,117530240,3565,3565,3565,3565,420
20240516,194200,117530240,3565,3565,3565,3565,0
20240516,194100,117530240,3565,3565,3565,3565,0
20240516,194000,117530240,3565,3565,3565,3565,0
20240516,193900,117530240,3565,3565,3565,3565,0
20240516,193800,117530240,3565,3565,3565,3565,0
20240516,193700,117530240,3565,3565,3565,3565,0
20240516,193600,117530240,3565,3565,3565,3565,0
20240516,193500,117530240,3565,3565,3565,3565,0
20240516,193400,117530240,3565,3565,3565,3565,0
20240516,193300,117530240,3565,3565,3565,3565,0
20240516,193200,117530240,3565,3565,3565,3565,0
20240516,193100,117530240,3565,3565,3565,3565,0
20240516,193000,117530240,3565,3565,3565,3565,0
20240516,192900,117530240,3565,3565,3565,3565,0
20240516,192800,117530240,3565,3565,3565,3565,0
20240516,192700,117530240,3565,3565,3565,3565,0
20240516,192600,117530240,3565,3565,3565,3565,0
20240516,192500,117530240,3565,3565,3565,3565,0
20240516,192400,117530240,3565,3565,3565,3565,0
20240516,192300,117530240,3565,3565,3565,3565,0
20240516,192200,117530240,3565,3565,3565,3565,0
20240516,192100,117530240,3565,3565,3565,3565,0
20240516,192000,117530240,3565,3565,3565,3565,0
20240516,191900,117530240,3565,3565,3565,3565,0
20240516,191800,117530240,3565,3565,3565,3565,0
20240516,191700,117530240,3565,3565,3565,3565,0
20240516,191600,117530240,3565,3565,3565,3565,0
20240516,191500,117530240,3565,3565,3565,3565,0
20240516,191400,117530240,3565,3565,3565,3565,0
20240516,191300,117530240,3565,3565,3565,3565,420
20240516,191200,117530240,3565,3565,3565,3565,0
20240516,191100,117530240,3565,3565,3565,3565,0
20240516,191000,117530240,3565,3565,3565,3565,0
20240516,190900,117530240,3565,3565,3565,3565,0
20240516,190800,117530240,3565,3565,3565,3565,0
20240516,190700,117530240,3565,3565,3565,3565,0
20240516,190600,117530240,3565,3565,3565,3565,0
20240516,190500,117530240,3565,3565,3565,3565,0
20240516,190400,117530240,3565,3565,3565,3565,0
20240516,190300,117530240,3565,3565,3565,3565,0
20240516,190200,117530240,3565,3565,3565,3565,0
20240516,190100,117530240,3565,3565,3565,3565,0
20240516,190000,117530240,3565,3565,3565,3565,0
20240516,185900,117530240,3565,3565,3565,3565,0
20240516,185800,117530240,3565,3565,3565,3565,0
20240516,185700,117530240,3565,3565,3565,3565,0
20240516,185600,117530240,3565,3565,3565,3565,0
20240516,185500,117530240,3565,3565,3565,3565,0
20240516,185400,117530240,3565,3565,3565,3565,0
20240516,185300,117530240,3565,3565,3565,3565,0
20240516,185200,117530240,3565,3565,3565,3565,0
20240516,185100,117530240,3565,3565,3565,3565,0
20240516,185000,117530240,3565,3565,3565,3565,0
20240516,184900,117530240,3565,3565,3565,3565,0
20240516,184800,117530240,3565,3565,3565,3565,0
20240516,184700,117530240,3565,3565,3565,3565,0
20240516,184600,117530240,3565,3565,3565,3565,0
20240516,184500,117530240,3565,3565,3565,3565,0
20240516,184400,117530240,3565,3565,3565,3565,0
20240516,184300,117530240,3565,3565,3565,3565,420
20240516,184200,117530240,3565,3565,3565,3565,0
20240516,184100,117530240,3565,3565,3565,3565,0
20240516,184000,117530240,3565,3565,3565,3565,0
20240516,183900,117530240,3565,3565,3565,3565,0
20240516,183800,117530240,3565,3565,3565,3565,0
20240516,183700,117530240,3565,3565,3565,3565,0
20240516,183600,117530240,3565,3565,3565,3565,0
20240516,183500,117530240,3565,3565,3565,3565,0
20240516,183400,117530240,3565,3565,3565,3565,0
20240516,183300,117530240,3565,3565,3565,3565,0
20240516,183200,117530240,3565,3565,3565,3565,0
20240516,183100,117530240,3565,3565,3565,3565,0
20240516,183000,117530240,3565,3565,3565,3565,0
20240516,182900,117530240,3565,3565,3565,3565,0
20240516,182800,117530240,3565,3565,3565,3565,0
20240516,182700,117530240,3565,3565,3565,3565,0
20240516,182600,117530240,3565,3565,3565,3565,0
20240516,182500,117530240,3565,3565,3565,3565,0
20240516,182400,117530240,3565,3565,3565,3565,0
20240516,182300,117530240,3565,3565,3565,3565,0
20240516,182200,117530240,3565,3565,3565,3565,0
20240516,182100,117530240,3565,3565,3565,3565,0
20240516,182000,117530240,3565,3565,3565,3565,0
20240516,181900,117530240,3565,3565,3565,3565,0
20240516,181800,117530240,3565,3565,3565,3565,0
20240516,181700,117530240,3565,3565,3565,3565,0
20240516,181600,117530240,3565,3565,3565,3565,0
20240516,181500,117530240,3565,3565,3565,3565,0
20240516,181400,117530240,3565,3565,3565,3565,0
20240516,181300,117530240,3565,3565,3565,3565,420
20240516,181200,117530240,3565,3565,3565,3565,0
20240516,181100,117530240,3565,3565,3565,3565,0
20240516,181000,117530240,3565,3565,3565,3565,0
20240516,180900,117530240,3565,3565,3565,3565,0
20240516,180800,117530240,3565,3565,3565,3565,0
20240516,180700,117530240,3565,3565,3565,3565,0
20240516,180600,117530240,3565,3565,3565,3565,0
20240516,180500,117530240,3565,3565,3565,3565,0
20240516,180400,117530240,3565,3565,3565,3565,0
20240516,180300,117530240,3565,3565,3565,3565,0
20240516,180200,117530240,3565,3565,3565,3565,0
20240516,180100,117530240,3565,3565,3565,3565,0
20240516,180000,117530240,3565,3565,3565,3565,0
20240516,175900,117530240,3565,3565,3565,3565,0
20240516,175800,117530240,3565,3565,3565,3565,0
20240516,175700,117530240,3565,3565,3565,3565,0
20240516,175600,117530240,3565,3565,3565,3565,0
20240516,175500,117530240,3565,3565,3565,3565,0
20240516,175400,117530240,3565,3565,3565,3565,0
20240516,175300,117530240,3565,3565,3565,3565,0
20240516,175200,117530240,3565,3565,3565,3565,0
20240516,175100,117530240,3565,3565,3565,3565,0
20240516,175000,117530240,3565,3565,3565,3565,0
20240516,174900,117530240,3565,3565,3565,3565,0
20240516,174800,117530240,3565,3565,3565,3565,0
20240516,174700,117530240,3565,3565,3565,3565,0
20240516,174600,117530240,3565,3565,3565,3565,0
20240516,174500,117530240,3565,3565,3565,3565,0
20240516,174400,117530240,3565,3565,3565,3565,0
20240516,174300,117530240,3565,3565,3565,3565,420
20240516,174200,117530240,3565,3565,3565,3565,0
20240516,174100,117530240,3565,3565,3565,3565,0
20240516,174000,117530240,3565,3565,3565,3565,0
20240516,173900,117530240,3565,3565,3565,3565,0
20240516,173800,117530240,3565,3565,3565,3565,0
20240516,173700,117530240,3565,3565,3565,3565,0
20240516,173600,117530240,3565,3565,3565,3565,0
20240516,173500,117530240,3565,3565,3565,3565,0
20240516,173400,117530240,3565,3565,3565,3565,0
20240516,173300,117530240,3565,3565,3565,3565,0
20240516,173200,117530240,3565,3565,3565,3565,0
20240516,173100,117530240,3565,3565,3565,3565,0
20240516,173000,117530240,3565,3565,3565,3565,0
20240516,172900,117530240,3565,3565,3565,3565,0
20240516,172800,117530240,3565,3565,3565,3565,0
20240516,172700,117530240,3565,3565,3565,3565,0
20240516,172600,117530240,3565,3565,3565,3565,0
20240516,172500,117530240,3565,3565,3565,3565,0
20240516,172400,117530240,3565,3565,3565,3565,0
20240516,172300,117530240,3565,3565,3565,3565,0
20240516,172200,117530240,3565,3565,3565,3565,0
20240516,172100,117530240,3565,3565,3565,3565,0
20240516,172000,117530240,3565,3565,3565,3565,0
20240516,171900,117530240,3565,3565,3565,3565,0
20240516,171800,117530240,3565,3565,3565,3565,0
20240516,171700,117530240,3565,3565,3565,3565,0
20240516,171600,117530240,3565,3565,3565,3565,0
20240516,171500,117530240,3565,3565,3565,3565,0
20240516,171400,117530240,3565,3565,3565,3565,0
20240516,171300,117530240,3565,3565,3565,3565,420
20240516,171200,117530240,3565,3565,3565,3565,0
20240516,171100,117530240,3565,3565,3565,3565,0
20240516,171000,117530240,3565,3565,3565,3565,0
20240516,170900,117530240,3565,3565,3565,3565,0
20240516,170800,117530240,3565,3565,3565,3565,0
20240516,170700,117530240,3565,3565,3565,3565,0
20240516,170600,117530240,3565,3565,3565,3565,0
20240516,170500,117530240,3565,3565,3565,3565,0
20240516,170400,117530240,3565,3565,3565,3565,0
20240516,170300,117530240,3565,3565,3565,3565,0
20240516,170200,117530240,3565,3565,3565,3565,0
20240516,170100,117530240,3565,3565,3565,3565,0
20240516,170000,117530240,3565,3565,3565,3565,0
20240516,165900,117530240,3565,3565,3565,3565,0
20240516,165800,117530240,3565,3565,3565,3565,0
20240516,165700,117530240,3565,3565,3565,3565,0
20240516,165600,117530240,3565,3565,3565,3565,0
20240516,165500,117530240,3565,3565,3565,3565,0
20240516,165400,117530240,3565,3565,3565,3565,0
20240516,165300,117530240,3565,3565,3565,3565,0
20240516,165200,117530240,3565,3565,3565,3565,0
20240516,165100,117530240,3565,3565,3565,3565,0
20240516,165000,117530240,3565,3565,3565,3565,0
20240516,164900,117530240,3565,3565,3565,3565,0
20240516,164800,117530240,3565,3565,3565,3565,0
20240516,164700,117530240,3565,3565,3565,3565,0
20240516,164600,117530240,3565,3565,3565,3565,0
20240516,164500,117530240,3565,3565,3565,3565,0
20240516,164400,117530240,3565,3565,3565,3565,0
20240516,164300,117530240,3565,3565,3565,3565,420
20240516,164200,117530240,3565,3565,3565,3565,0
20240516,164100,117530240,3565,3565,3565,3565,0
20240516,164000,117530240,3565,3565,3565,3565,0
20240516,163900,117530240,3565,3565,3565,3565,0
20240516,163800,117530240,3565,3565,3565,3565,0
20240516,163700,117530240,3565,3565,3565,3565,0
20240516,163600,117530240,3565,3565,3565,3565,0
20240516,163500,117530240,3565,3565,3565,3565,0
20240516,163400,117530240,3565,3565,3565,3565,0
20240516,163300,117530240,3565,3565,3565,3565,0
20240516,163200,117530240,3565,3565,3565,3565,0
20240516,163100,117530240,3565,3565,3565,3565,0
20240516,163000,117530240,3565,3565,3565,3565,0
20240516,162900,117530240,3565,3565,3565,3565,0
20240516,162800,117530240,3565,3565,3565,3565,0
20240516,162700,117530240,3565,3565,3565,3565,0
20240516,162600,117530240,3565,3565,3565,3565,0
20240516,162500,117530240,3565,3565,3565,3565,0
20240516,162400,117530240,3565,3565,3565,3565,0
20240516,162300,117530240,3565,3565,3565,3565,0
20240516,162200,117530240,3565,3565,3565,3565,0
20240516,162100,117530240,3565,3565,3565,3565,0
20240516,162000,117530240,3565,3565,3565,3565,0
20240516,161900,117530240,3565,3565,3565,3565,0
20240516,161800,117530240,3565,3565,3565,3565,0
20240516,161700,117530240,3565,3565,3565,3565,0
20240516,161600,117530240,3565,3565,3565,3565,0
20240516,161500,117530240,3565,3565,3565,3565,0
20240516,161400,117530240,3565,3565,3565,3565,0
20240516,161300,117530240,3565,3565,3565,3565,420
20240516,161200,117530240,3565,3565,3565,3565,0
20240516,161100,117530240,3565,3565,3565,3565,0
20240516,161000,117530240,3565,3565,3565,3565,0
20240516,160900,117530240,3565,3565,3565,3565,0
20240516,160800,117530240,3565,3565,3565,3565,0
20240516,160700,117530240,3565,3565,3565,3565,0
20240516,160600,117530240,3565,3565,3565,3565,0
20240516,160500,117530240,3565,3565,3565,3565,0
20240516,160400,117530240,3565,3565,3565,3565,0
20240516,160300,117530240,3565,3565,3565,3565,0
20240516,160200,117530240,3565,3565,3565,3565,0
20240516,160100,117530240,3565,3565,3565,3565,0
20240516,160000,117530240,3565,3565,3565,3565,0
20240516,155900,117530240,3565,3565,3565,3565,0
20240516,155800,117530240,3565,3565,3565,3565,0
20240516,155700,117530240,3565,3565,3565,3565,0
20240516,155600,117530240,3565,3565,3565,3565,0
20240516,155500,117530240,3565,3565,3565,3565,0
20240516,155400,117530240,3565,3565,3565,3565,0
20240516,155300,117530240,3565,3565,3565,3565,0
20240516,155200,117530240,3565,3565,3565,3565,0
20240516,155100,117530240,3565,3565,3565,3565,0
20240516,155000,117530240,3565,3565,3565,3565,0
20240516,154900,117530240,3565,3565,3565,3565,0
20240516,154800,117530240,3565,3565,3565,3565,0
20240516,154700,117530240,3565,3565,3565,3565,0
20240516,154600,117530240,3565,3565,3565,3565,0
20240516,154500,117530240,3565,3565,3565,3565,0
20240516,154400,117530240,3565,3565,3565,3565,0
20240516,154300,117530240,3565,3565,3565,3565,420
20240516,154200,117530240,3565,3565,3565,3565,0
20240516,154100,117530240,3565,3565,3565,3565,0
20240516,154000,117530240,3565,3565,3565,3565,0
20240516,153900,117530240,3565,3565,3565,3565,0
20240516,153800,117530240,3565,3565,3565,3565,0
20240516,153700,117530240,3565,3565,3565,3565,0
20240516,153600,117530240,3565,3565,3565,3565,0
20240516,153500,117530240,3565,3565,3565,3565,0
20240516,153400,117530240,3565,3565,3565,3565,0
20240516,153300,117530240,3565,3565,3565,3565,0
20240516,153200,117530240,3565,3565,3565,3565,0
20240516,153100,117530240,3565,3565,3565,3565,0
20240516,153000,117530240,3565,3565,3565,3565,420
20240516,152900,116032940,3565,3565,3565,3565,0
20240516,152800,116032940,3565,3565,3565,3565,0
20240516,152700,116032940,3565,3565,3565,3565,0
20240516,152600,116032940,3565,3565,3565,3565,0
20240516,152500,116032940,3565,3565,3565,3565,0
20240516,152400,116032940,3565,3565,3565,3565,0
20240516,152300,116032940,3565,3565,3565,3565,0
20240516,152200,116032940,3565,3565,3565,3565,0
20240516,152100,116032940,3565,3565,3565,3565,0
20240516,152000,116032940,3565,3565,3565,3565,0
20240516,151900,116032940,3565,3565,3565,3565,0
20240516,151800,116032940,3565,3555,3565,3555,998
20240516,151700,112485040,3565,3565,3565,3565,0
20240516,151600,112485040,3565,3565,3565,3565,0
20240516,151500,112485040,3565,3565,3565,3565,1
20240516,151400,112481475,3560,3560,3560,3560,0
20240516,151300,112481475,3560,3560,3560,3560,0
20240516,151200,112481475,3560,3560,3560,3560,13
20240516,151100,112435195,3555,3560,3560,3555,44
20240516,151000,112278590,3560,3560,3560,3555,74
20240516,150900,112015400,3560,3560,3560,3560,26
20240516,150800,111922840,3565,3565,3565,3565,10
20240516,150700,111887190,3565,3565,3565,3565,1
20240516,150600,111883625,3565,3565,3565,3565,0
20240516,150500,111883625,3565,3565,3565,3565,0
20240516,150400,111883625,3565,3565,3565,3565,0
20240516,150300,111883625,3565,3565,3565,3565,6
20240516,150200,111862235,3565,3565,3565,3565,1
20240516,150100,111858670,3565,3565,3565,3565,0
20240516,150000,111858670,3565,3565,3565,3565,0
20240516,145900,111858670,3565,3565,3565,3565,0
20240516,145800,111858670,3565,3565,3565,3565,0
20240516,145700,111858670,3565,3565,3565,3565,0
20240516,145600,111858670,3565,3565,3565,3565,0
20240516,145500,111858670,3565,3565,3565,3565,101
20240516,145400,111498605,3565,3560,3565,3560,35
20240516,145300,111373880,3560,3560,3560,3560,190
20240516,145200,110697480,3555,3555,3555,3555,0
20240516,145100,110697480,3555,3555,3555,3555,0
20240516,145000,110697480,3555,3555,3555,3555,0
20240516,144900,110697480,3555,3555,3555,3555,0
20240516,144800,110697480,3555,3555,3555,3555,0
20240516,144700,110697480,3555,3565,3565,3555,41
20240516,144600,110551325,3565,3565,3565,3565,5
20240516,144500,110533500,3555,3555,3565,3555,114
20240516,144400,110128165,3560,3560,3560,3560,30
20240516,144300,110021365,3560,3560,3560,3555,303
20240516,144200,108942690,3560,3555,3560,3555,6
20240516,144100,108921335,3560,3575,3575,3560,252
20240516,144000,108023200,3585,3585,3585,3585,0
20240516,143900,108023200,3585,3585,3585,3585,0
20240516,143800,108023200,3585,3585,3585,3585,0
20240516,143700,108023200,3585,3585,3585,3585,100
20240516,143600,107664700,3590,3590,3590,3590,0
20240516,143500,107664700,3590,3590,3590,3590,69
20240516,143400,107416990,3590,3590,3590,3590,10
20240516,143300,107381090,3595,3595,3595,3595,9
20240516,143200,107348735,3595,3595,3595,3590,362
20240516,143100,106047450,3575,3575,3575,3575,198
20240516,143000,105339600,3575,3575,3575,3575,0
20240516,142900,105339600,3575,3575,3575,3575,0
20240516,142800,105339600,3575,3575,3575,3575,0
20240516,142700,105339600,3575,3575,3575,3575,0
20240516,142600,105339600,3575,3575,3575,3575,0
20240516,142500,105339600,3575,3575,3575,3575,0
20240516,142400,105339600,3575,3575,3575,3575,0
20240516,142300,105339600,3575,3575,3575,3575,0
20240516,142200,105339600,3575,3575,3575,3575,22
20240516,142100,105260950,3605,3605,3605,3605,4
20240516,142000,105246530,3580,3580,3580,3580,0
20240516,141900,105246530,3580,3580,3580,3580,0
20240516,141800,105246530,3580,3580,3580,3580,1
20240516,141700,105242950,3580,3580,3580,3580,50
20240516,141600,105063950,3605,3605,3605,3605,0
20240516,141500,105063950,3605,3605,3605,3605,0
20240516,141400,105063950,3605,3605,3605,3605,0
20240516,141300,105063950,3605,3605,3605,3605,0
20240516,141200,105063950,3605,3605,3605,3605,0
20240516,141100,105063950,3605,3605,3605,3605,0
20240516,141000,105063950,3605,3605,3605,3605,0
20240516,140900,105063950,3605,3605,3605,3605,0
20240516,140800,105063950,3605,3605,3605,3605,0
20240516,140700,105063950,3605,3605,3605,3605,0
20240516,140600,105063950,3605,3605,3605,3605,0
20240516,140500,105063950,3605,3605,3605,3605,0
20240516,140400,105063950,3605,3580,3605,3580,224
20240516,140300,104261855,3585,3585,3585,3585,0
20240516,140200,104261855,3585,3585,3585,3585,0
20240516,140100,104261855,3585,3585,3585,3585,0
20240516,140000,104261855,3585,3585,3585,3585,0
20240516,135900,104261855,3585,3585,3585,3585,0
20240516,135800,104261855,3585,3585,3585,3585,0
20240516,135700,104261855,3585,3585,3585,3585,0
20240516,135600,104261855,3585,3585,3585,3585,0
20240516,135500,104261855,3585,3585,3585,3585,0
20240516,135400,104261855,3585,3585,3585,3585,0
20240516,135300,104261855,3585,3585,3585,3585,0
20240516,135200,104261855,3585,3585,3585,3585,0
20240516,135100,104261855,3585,3585,3585,3585,0
20240516,135000,104261855,3585,3585,3585,3585,0
20240516,134900,104261855,3585,3585,3585,3585,0
20240516,134800,104261855,3585,3585,3585,3585,0
20240516,134700,104261855,3585,3590,3590,3585,394
20240516,134600,102848555,3590,3590,3590,3590,140
20240516,134500,102345955,3605,3605,3605,3605,0
20240516,134400,102345955,3605,3605,3605,3605,0
20240516,134300,102345955,3605,3605,3605,3605,0
20240516,134200,102345955,3605,3605,3605,3605,0
20240516,134100,102345955,3605,3605,3605,3605,0
20240516,134000,102345955,3605,3605,3605,3605,0
20240516,133900,102345955,3605,3605,3605,3605,0
20240516,133800,102345955,3605,3605,3605,3605,0
20240516,133700,102345955,3605,3605,3605,3605,0
20240516,133600,102345955,3605,3605,3605,3605,0
20240516,133500,102345955,3605,3605,3605,3605,0
20240516,133400,102345955,3605,3605,3605,3605,0
20240516,133300,102345955,3605,3605,3605,3605,0
20240516,133200,102345955,3605,3605,3605,3605,0
20240516,133100,102345955,3605,3605,3605,3605,0
20240516,133000,102345955,3605,3605,3605,3605,0
20240516,132900,102345955,3605,3605,3605,3605,0
20240516,132800,102345955,3605,3595,3605,3595,81
20240516,132700,102054150,3595,3595,3595,3595,0
20240516,132600,102054150,3595,3595,3595,3595,0
20240516,132500,102054150,3595,3595,3595,3595,0
20240516,132400,102054150,3595,3595,3595,3595,1
20240516,132300,102050555,3585,3585,3585,3585,239
20240516,132200,101193740,3585,3585,3585,3585,5
20240516,132100,101175815,3595,3595,3595,3595,0
20240516,132000,101175815,3595,3595,3595,3595,0
20240516,131900,101175815,3595,3595,3595,3595,0
20240516,131800,101175815,3595,3595,3595,3595,0
20240516,131700,101175815,3595,3595,3595,3595,0
20240516,131600,101175815,3595,3595,3595,3595,0
20240516,131500,101175815,3595,3595,3595,3595,0
20240516,131400,101175815,3595,3595,3595,3595,0
20240516,131300,101175815,3595,3595,3595,3595,0
20240516,131200,101175815,3595,3595,3595,3595,0
20240516,131100,101175815,3595,3595,3595,3595,0
20240516,131000,101175815,3595,3595,3595,3595,0
20240516,130900,101175815,3595,3595,3595,3595,0
20240516,130800,101175815,3595,3595,3595,3595,0
20240516,130700,101175815,3595,3595,3595,3595,0
20240516,130600,101175815,3595,3595,3595,3595,0
20240516,130500,101175815,3595,3595,3595,3595,13
20240516,130400,101129080,3575,3575,3575,3575,0
20240516,130300,101129080,3575,3575,3575,3575,0
20240516,130200,101129080,3575,3575,3575,3575,0
20240516,130100,101129080,3575,3575,3575,3575,0
20240516,130000,101129080,3575,3590,3590,3575,15
20240516,125900,101075410,3615,3615,3615,3615,0
20240516,125800,101075410,3615,3615,3615,3615,0
20240516,125700,101075410,3615,3615,3615,3615,0
20240516,125600,101075410,3615,3615,3615,3615,0
20240516,125500,101075410,3615,3615,3615,3615,0
20240516,125400,101075410,3615,3615,3615,3615,0
20240516,125300,101075410,3615,3615,3615,3615,0
20240516,125200,101075410,3615,3615,3615,3615,0
20240516,125100,101075410,3615,3615,3615,3615,0
20240516,125000,101075410,3615,3615,3615,3615,0
20240516,124900,101075410,3615,3615,3615,3615,0
20240516,124800,101075410,3615,3615,3615,3615,0
20240516,124700,101075410,3615,3615,3615,3615,0
20240516,124600,101075410,3615,3610,3615,3610,8
20240516,124500,101046520,3610,3605,3610,3605,408
20240516,124400,99573690,3590,3570,3590,3570,154
20240516,124300,99021550,3570,3570,3570,3570,0
20240516,124200,99021550,3570,3570,3570,3570,10
20240516,124100,98985850,3555,3555,3555,3555,0
20240516,124000,98985850,3555,3555,3555,3555,0
20240516,123900,98985850,3555,3555,3555,3555,0
20240516,123800,98985850,3555,3570,3570,3555,199
20240516,123700,98277920,3570,3570,3570,3570,5
20240516,123600,98260070,3555,3555,3555,3555,0
20240516,123500,98260070,3555,3555,3555,3555,0
20240516,123400,98260070,3555,3555,3555,3555,0
20240516,123300,98260070,3555,3555,3555,3555,7
20240516,123200,98235185,3555,3555,3555,3555,1065
20240516,123100,94449110,3560,3565,3565,3560,1109
20240516,123000,90500855,3565,3565,3565,3565,300
20240516,122900,89431355,3565,3565,3565,3565,0
20240516,122800,89431355,3565,3565,3565,3565,0
20240516,122700,89431355,3565,3565,3565,3565,680
20240516,122600,87007155,3565,3565,3565,3565,0
20240516,122500,87007155,3565,3565,3565,3565,0
20240516,122400,87007155,3565,3565,3565,3565,0
20240516,122300,87007155,3565,3565,3565,3565,0
20240516,122200,87007155,3565,3565,3565,3565,0
20240516,122100,87007155,3565,3565,3565,3565,0
20240516,122000,87007155,3565,3565,3565,3565,0
20240516,121900,87007155,3565,3565,3565,3565,65
20240516,121800,86775430,3580,3580,3580,3580,0
20240516,121700,86775430,3580,3565,3580,3565,100
20240516,121600,86417745,3565,3565,3565,3565,0
20240516,121500,86417745,3565,3565,3565,3565,15
20240516,121400,86364270,3565,3565,3565,3565,10
20240516,121300,86328620,3560,3560,3560,3560,703
20240516,121200,83825940,3565,3565,3565,3565,8
20240516,121100,83797420,3565,3565,3565,3565,1092
20240516,121000,79904440,3560,3560,3560,3560,113
20240516,120900,79502160,3565,3565,3565,3565,5
20240516,120800,79484335,3560,3560,3560,3560,0
20240516,120700,79484335,3560,3560,3560,3560,0
20240516,120600,79484335,3560,3560,3560,3560,0
20240516,120500,79484335,3560,3560,3560,3560,0
20240516,120400,79484335,3560,3560,3560,3560,0
20240516,120300,79484335,3560,3560,3560,3560,66
20240516,120200,79249375,3565,3565,3565,3565,0
20240516,120100,79249375,3565,3565,3565,3565,0
20240516,120000,79249375,3565,3565,3565,3565,0
20240516,115900,79249375,3565,3565,3565,3565,0
20240516,115800,79249375,3565,3570,3570,3560,2135
20240516,115700,71641940,3565,3565,3565,3565,0
20240516,115600,71641940,3565,3565,3565,3565,0
20240516,115500,71641940,3565,3565,3565,3565,65
20240516,115400,71410215,3565,3565,3565,3565,0
20240516,115300,71410215,3565,3565,3565,3565,0
20240516,115200,71410215,3565,3565,3565,3565,0
20240516,115100,71410215,3565,3565,3565,3565,0
20240516,115000,71410215,3565,3565,3565,3565,0
20240516,114900,71410215,3565,3565,3565,3565,100
20240516,114800,71053715,3565,3565,3565,3565,2
20240516,114700,71046585,3565,3565,3565,3565,65
20240516,114600,70814860,3570,3570,3570,3570,0
20240516,114500,70814860,3570,3570,3570,3570,132
20240516,114400,70343620,3570,3570,3570,3570,0
20240516,114300,70343620,3570,3570,3570,3570,10
20240516,114200,70307920,3565,3565,3565,3565,0
20240516,114100,70307920,3565,3565,3565,3565,0
20240516,114000,70307920,3565,3565,3565,3565,0
20240516,113900,70307920,3565,3565,3565,3565,65
20240516,113800,70076195,3575,3575,3575,3575,0
20240516,113700,70076195,3575,3575,3575,3575,5
20240516,113600,70058320,3565,3565,3565,3565,0
20240516,113500,70058320,3565,3565,3565,3565,52
20240516,113400,69872940,3565,3565,3565,3565,0
20240516,113300,69872940,3565,3565,3565,3565,0
20240516,113200,69872940,3565,3565,3565,3565,0
20240516,113100,69872940,3565,3565,3565,3565,65
20240516,113000,69641215,3565,3565,3565,3565,0
20240516,112900,69641215,3565,3565,3565,3565,308
20240516,112800,68543195,3565,3565,3565,3565,0
20240516,112700,68543195,3565,3560,3565,3560,2
20240516,112600,68536070,3565,3565,3565,3565,0
20240516,112500,68536070,3565,3565,3565,3565,466
20240516,112400,66874780,3565,3565,3565,3565,0
20240516,112300,66874780,3565,3565,3565,3565,65
20240516,112200,66643055,3565,3565,3565,3565,0
20240516,112100,66643055,3565,3565,3565,3565,0
20240516,112000,66643055,3565,3565,3565,3565,0
20240516,111900,66643055,3565,3565,3565,3565,252
20240516,111800,65744675,3570,3570,3570,3570,0
20240516,111700,65744675,3570,3570,3570,3570,0
20240516,111600,65744675,3570,3560,3570,3560,605
20240516,111500,63585395,3560,3560,3560,3560,65
20240516,111400,63353995,3565,3565,3565,3565,1
20240516,111300,63350430,3565,3565,3565,3565,60
20240516,111200,63136530,3570,3570,3570,3570,0
20240516,111100,63136530,3570,3570,3570,3570,0
20240516,111000,63136530,3570,3570,3570,3570,0
20240516,110900,63136530,3570,3565,3570,3565,2
20240516,110800,63129395,3570,3570,3570,3570,1
20240516,110700,63125825,3570,3570,3570,3570,15
20240516,110600,63072275,3590,3575,3590,3565,505
20240516,110500,61271340,3595,3595,3595,3595,3
20240516,110400,61260555,3570,3570,3570,3570,300
20240516,110300,60189555,3570,3570,3570,3570,0
20240516,110200,60189555,3570,3570,3570,3570,0
20240516,110100,60189555,3570,3570,3570,3570,0
20240516,110000,60189555,3570,3570,3570,3570,0
20240516,105900,60189555,3570,3570,3570,3570,0
20240516,105800,60189555,3570,3570,3570,3570,65
20240516,105700,59957505,3610,3610,3610,3610,0
20240516,105600,59957505,3610,3610,3610,3610,0
20240516,105500,59957505,3610,3610,3610,3610,0
20240516,105400,59957505,3610,3600,3610,3600,966
20240516,105300,56476845,3595,3570,3595,3570,92
20240516,105200,56147155,3565,3565,3565,3565,100
20240516,105100,55790655,3570,3570,3570,3570,0
20240516,105000,55790655,3570,3570,3570,3570,23
20240516,104900,55708545,3565,3565,3565,3565,0
20240516,104800,55708545,3565,3570,3570,3565,132
20240516,104700,55237735,3570,3570,3570,3570,15
20240516,104600,55184185,3570,3570,3570,3570,10
20240516,104500,55148485,3570,3570,3570,3570,2
20240516,104400,55141345,3565,3565,3565,3565,200
20240516,104300,54428345,3565,3565,3565,3565,60
20240516,104200,54214445,3570,3570,3570,3570,38
20240516,104100,54078785,3595,3595,3595,3595,2
20240516,104000,54071595,3595,3595,3595,3595,3
20240516,103900,54060810,3570,3570,3570,3570,0
20240516,103800,54060810,3570,3570,3570,3570,0
20240516,103700,54060810,3570,3570,3570,3570,0
20240516,103600,54060810,3570,3570,3570,3570,0
20240516,103500,54060810,3570,3570,3570,3570,0
20240516,103400,54060810,3570,3570,3570,3570,65
20240516,103300,53828760,3575,3575,3575,3575,0
20240516,103200,53828760,3575,3575,3575,3575,52
20240516,103100,53642860,3575,3575,3575,3575,0
20240516,103000,53642860,3575,3575,3575,3575,0
20240516,102900,53642860,3575,3575,3575,3575,3
20240516,102800,53632135,3570,3570,3570,3570,0
20240516,102700,53632135,3570,3570,3570,3570,0
20240516,102600,53632135,3570,3595,3595,3570,31
20240516,102500,53521140,3565,3565,3565,3565,0
20240516,102400,53521140,3565,3565,3565,3565,0
20240516,102300,53521140,3565,3565,3565,3565,262
20240516,102200,52587110,3565,3565,3565,3565,0
20240516,102100,52587110,3565,3565,3565,3565,0
20240516,102000,52587110,3565,3565,3565,3565,10
20240516,101900,52551460,3565,3565,3565,3565,10
20240516,101800,52515810,3565,3565,3565,3565,84
20240516,101700,52216350,3570,3575,3575,3570,128
20240516,101600,51758810,3575,3575,3575,3575,0
20240516,101500,51758810,3575,3575,3575,3575,0
20240516,101400,51758810,3575,3575,3575,3575,0
20240516,101300,51758810,3575,3575,3575,3575,0
20240516,101200,51758810,3575,3575,3575,3575,0
20240516,101100,51758810,3575,3575,3575,3575,5
20240516,101000,51740935,3575,3575,3575,3575,65
20240516,100900,51508560,3600,3600,3600,3600,0
20240516,100800,51508560,3600,3600,3600,3600,1001
20240516,100700,47904960,3575,3575,3575,3575,15
20240516,100600,47851335,3570,3570,3570,3570,0
20240516,100500,47851335,3570,3570,3570,3570,0
20240516,100400,47851335,3570,3570,3570,3570,0
20240516,100300,47851335,3570,3570,3570,3570,0
20240516,100200,47851335,3570,3575,3575,3570,56
20240516,100100,47651165,3600,3600,3600,3600,1
20240516,100000,47647565,3600,3600,3600,3600,0
20240516,095900,47647565,3600,3600,3600,3600,0
20240516,095800,47647565,3600,3600,3600,3600,1
20240516,095700,47643965,3600,3600,3600,3600,2
20240516,095600,47636765,3600,3600,3600,3600,50
20240516,095500,47456765,3600,3575,3600,3575,406
20240516,095400,46001515,3575,3580,3580,3575,20
20240516,095300,45929965,3590,3590,3590,3590,0
20240516,095200,45929965,3590,3590,3590,3590,500
20240516,095100,44134965,3590,3575,3590,3575,100
20240516,095000,43776420,3560,3560,3560,3560,80
20240516,094900,43491620,3570,3560,3575,3560,360
20240516,094800,42208455,3560,3560,3560,3560,0
20240516,094700,42208455,3560,3560,3560,3560,260
20240516,094600,41282855,3560,3560,3560,3560,65
20240516,094500,41051455,3585,3585,3585,3585,2
20240516,094400,41044285,3560,3560,3560,3560,250
20240516,094300,40154285,3560,3560,3560,3560,0
20240516,094200,40154285,3560,3585,3585,3560,102
20240516,094100,39791035,3560,3560,3560,3560,0
20240516,094000,39791035,3560,3560,3560,3560,193
20240516,093900,39103955,3585,3585,3585,3585,0
20240516,093800,39103955,3585,3560,3585,3560,66
20240516,093700,38868970,3560,3565,3565,3560,928
20240516,093600,35563255,3580,3580,3580,3565,166
20240516,093500,34970270,3590,3585,3590,3585,170
20240516,093400,34360095,3590,3590,3590,3590,0
20240516,093300,34360095,3590,3590,3590,3590,100
20240516,093200,34001095,3590,3590,3590,3590,200
20240516,093100,33283095,3565,3565,3565,3565,0
20240516,093000,33283095,3565,3565,3565,3565,65
20240516,092900,33051370,3570,3600,3600,3570,148
20240516,092800,32522980,3570,3570,3570,3570,533
20240516,092700,30620170,3570,3600,3600,3570,1002
20240516,092600,27041210,3580,3580,3580,3580,0
20240516,092500,27041210,3580,3580,3580,3580,0
20240516,092400,27041210,3580,3580,3580,3580,10
20240516,092300,27005410,3585,3570,3590,3570,792
20240516,092200,24177935,3570,3570,3570,3570,0
20240516,092100,24177935,3570,3590,3590,3570,70
20240516,092000,23927935,3590,3590,3590,3590,55
20240516,091900,23730485,3590,3590,3590,3590,0
20240516,091800,23730485,3590,3590,3590,3590,1
20240516,091700,23726895,3570,3570,3570,3570,0
20240516,091600,23726895,3570,3585,3585,3570,3186
20240516,091500,12337595,3590,3600,3600,3590,257
20240516,091400,11414955,3590,3595,3595,3590,100
20240516,091300,11055840,3595,3595,3595,3595,67
20240516,091200,10814975,3600,3600,3600,3600,37
20240516,091100,10681775,3600,3600,3600,3600,2
20240516,091000,10674575,3610,3615,3615,3610,383
20240516,090900,9290035,3615,3615,3615,3615,21
20240516,090800,9214120,3600,3625,3625,3600,499
20240516,090700,7414640,3625,3630,3630,3625,11
20240516,090600,7374760,3635,3635,3635,3635,0
20240516,090500,7374760,3635,3635,3635,3630,422
20240516,090400,5840945,3635,3635,3645,3635,564
20240516,090300,3787965,3635,3635,3635,3635,0
20240516,090200,3787965,3635,3635,3635,3635,255
20240516,090100,2861040,3640,3640,3640,3640,0
20240516,090000,2861040,3640,3640,3640,3640,786