KissMeData/014530/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,185800,660198485,3935,3935,3935,3935,707
20240516,185700,660198485,3935,3935,3935,3935,0
20240516,185600,660198485,3935,3935,3935,3935,0
20240516,185500,660198485,3935,3935,3935,3935,0
20240516,185400,660198485,3935,3935,3935,3935,0
20240516,185300,660198485,3935,3935,3935,3935,0
20240516,185200,660198485,3935,3935,3935,3935,0
20240516,185100,660198485,3935,3935,3935,3935,0
20240516,185000,660198485,3935,3935,3935,3935,0
20240516,184900,660198485,3935,3935,3935,3935,0
20240516,184800,660198485,3935,3935,3935,3935,0
20240516,184700,660198485,3935,3935,3935,3935,0
20240516,184600,660198485,3935,3935,3935,3935,0
20240516,184500,660198485,3935,3935,3935,3935,0
20240516,184400,660198485,3935,3935,3935,3935,0
20240516,184300,660198485,3935,3935,3935,3935,0
20240516,184200,660198485,3935,3935,3935,3935,0
20240516,184100,660198485,3935,3935,3935,3935,0
20240516,184000,660198485,3935,3935,3935,3935,0
20240516,183900,660198485,3935,3935,3935,3935,0
20240516,183800,660198485,3935,3935,3935,3935,0
20240516,183700,660198485,3935,3935,3935,3935,0
20240516,183600,660198485,3935,3935,3935,3935,0
20240516,183500,660198485,3935,3935,3935,3935,0
20240516,183400,660198485,3935,3935,3935,3935,0
20240516,183300,660198485,3935,3935,3935,3935,0
20240516,183200,660198485,3935,3935,3935,3935,0
20240516,183100,660198485,3935,3935,3935,3935,0
20240516,183000,660198485,3935,3935,3935,3935,0
20240516,182900,660198485,3935,3935,3935,3935,0
20240516,182800,660198485,3935,3935,3935,3935,707
20240516,182700,660198485,3935,3935,3935,3935,0
20240516,182600,660198485,3935,3935,3935,3935,0
20240516,182500,660198485,3935,3935,3935,3935,0
20240516,182400,660198485,3935,3935,3935,3935,0
20240516,182300,660198485,3935,3935,3935,3935,0
20240516,182200,660198485,3935,3935,3935,3935,0
20240516,182100,660198485,3935,3935,3935,3935,0
20240516,182000,660198485,3935,3935,3935,3935,0
20240516,181900,660198485,3935,3935,3935,3935,0
20240516,181800,660198485,3935,3935,3935,3935,0
20240516,181700,660198485,3935,3935,3935,3935,0
20240516,181600,660198485,3935,3935,3935,3935,0
20240516,181500,660198485,3935,3935,3935,3935,0
20240516,181400,660198485,3935,3935,3935,3935,0
20240516,181300,660198485,3935,3935,3935,3935,0
20240516,181200,660198485,3935,3935,3935,3935,0
20240516,181100,660198485,3935,3935,3935,3935,0
20240516,181000,660198485,3935,3935,3935,3935,0
20240516,180900,660198485,3935,3935,3935,3935,0
20240516,180800,660198485,3935,3935,3935,3935,0
20240516,180700,660198485,3935,3935,3935,3935,0
20240516,180600,660198485,3935,3935,3935,3935,0
20240516,180500,660198485,3935,3935,3935,3935,0
20240516,180400,660198485,3935,3935,3935,3935,0
20240516,180300,660198485,3935,3935,3935,3935,0
20240516,180200,660198485,3935,3935,3935,3935,0
20240516,180100,660198485,3935,3935,3935,3935,0
20240516,180000,660198485,3935,3935,3935,3935,0
20240516,175900,660198485,3935,3935,3935,3935,0
20240516,175800,660198485,3935,3935,3935,3935,707
20240516,175700,660198485,3935,3935,3935,3935,0
20240516,175600,660198485,3935,3935,3935,3935,0
20240516,175500,660198485,3935,3935,3935,3935,0
20240516,175400,660198485,3935,3935,3935,3935,0
20240516,175300,660198485,3935,3935,3935,3935,0
20240516,175200,660198485,3935,3935,3935,3935,0
20240516,175100,660198485,3935,3935,3935,3935,0
20240516,175000,660198485,3935,3935,3935,3935,0
20240516,174900,660198485,3935,3935,3935,3935,0
20240516,174800,660198485,3935,3935,3935,3935,0
20240516,174700,660198485,3935,3935,3935,3935,0
20240516,174600,660198485,3935,3935,3935,3935,0
20240516,174500,660198485,3935,3935,3935,3935,0
20240516,174400,660198485,3935,3935,3935,3935,0
20240516,174300,660198485,3935,3935,3935,3935,0
20240516,174200,660198485,3935,3935,3935,3935,0
20240516,174100,660198485,3935,3935,3935,3935,0
20240516,174000,660198485,3935,3935,3935,3935,0
20240516,173900,660198485,3935,3935,3935,3935,0
20240516,173800,660198485,3935,3935,3935,3935,0
20240516,173700,660198485,3935,3935,3935,3935,0
20240516,173600,660198485,3935,3935,3935,3935,0
20240516,173500,660198485,3935,3935,3935,3935,0
20240516,173400,660198485,3935,3935,3935,3935,0
20240516,173300,660198485,3935,3935,3935,3935,0
20240516,173200,660198485,3935,3935,3935,3935,0
20240516,173100,660198485,3935,3935,3935,3935,0
20240516,173000,660198485,3935,3935,3935,3935,0
20240516,172900,660198485,3935,3935,3935,3935,0
20240516,172800,660198485,3935,3935,3935,3935,707
20240516,172700,660198485,3935,3935,3935,3935,0
20240516,172600,660198485,3935,3935,3935,3935,0
20240516,172500,660198485,3935,3935,3935,3935,0
20240516,172400,660198485,3935,3935,3935,3935,0
20240516,172300,660198485,3935,3935,3935,3935,0
20240516,172200,660198485,3935,3935,3935,3935,0
20240516,172100,660198485,3935,3935,3935,3935,0
20240516,172000,660198485,3935,3935,3935,3935,0
20240516,171900,660198485,3935,3935,3935,3935,0
20240516,171800,660198485,3935,3935,3935,3935,0
20240516,171700,660198485,3935,3935,3935,3935,0
20240516,171600,660198485,3935,3935,3935,3935,0
20240516,171500,660198485,3935,3935,3935,3935,0
20240516,171400,660198485,3935,3935,3935,3935,0
20240516,171300,660198485,3935,3935,3935,3935,0
20240516,171200,660198485,3935,3935,3935,3935,0
20240516,171100,660198485,3935,3935,3935,3935,0
20240516,171000,660198485,3935,3935,3935,3935,0
20240516,170900,660198485,3935,3935,3935,3935,0
20240516,170800,660198485,3935,3935,3935,3935,0
20240516,170700,660198485,3935,3935,3935,3935,0
20240516,170600,660198485,3935,3935,3935,3935,0
20240516,170500,660198485,3935,3935,3935,3935,0
20240516,170400,660198485,3935,3935,3935,3935,0
20240516,170300,660198485,3935,3935,3935,3935,0
20240516,170200,660198485,3935,3935,3935,3935,0
20240516,170100,660198485,3935,3935,3935,3935,0
20240516,170000,660198485,3935,3935,3935,3935,0
20240516,165900,660198485,3935,3935,3935,3935,0
20240516,165800,660198485,3935,3935,3935,3935,707
20240516,165700,660198485,3935,3935,3935,3935,0
20240516,165600,660198485,3935,3935,3935,3935,0
20240516,165500,660198485,3935,3935,3935,3935,0
20240516,165400,660198485,3935,3935,3935,3935,0
20240516,165300,660198485,3935,3935,3935,3935,0
20240516,165200,660198485,3935,3935,3935,3935,0
20240516,165100,660198485,3935,3935,3935,3935,0
20240516,165000,660198485,3935,3935,3935,3935,0
20240516,164900,660198485,3935,3935,3935,3935,0
20240516,164800,660198485,3935,3935,3935,3935,0
20240516,164700,660198485,3935,3935,3935,3935,0
20240516,164600,660198485,3935,3935,3935,3935,0
20240516,164500,660198485,3935,3935,3935,3935,0
20240516,164400,660198485,3935,3935,3935,3935,0
20240516,164300,660198485,3935,3935,3935,3935,0
20240516,164200,660198485,3935,3935,3935,3935,0
20240516,164100,660198485,3935,3935,3935,3935,0
20240516,164000,660198485,3935,3935,3935,3935,0
20240516,163900,660198485,3935,3935,3935,3935,0
20240516,163800,660198485,3935,3935,3935,3935,0
20240516,163700,660198485,3935,3935,3935,3935,0
20240516,163600,660198485,3935,3935,3935,3935,0
20240516,163500,660198485,3935,3935,3935,3935,0
20240516,163400,660198485,3935,3935,3935,3935,0
20240516,163300,660198485,3935,3935,3935,3935,0
20240516,163200,660198485,3935,3935,3935,3935,0
20240516,163100,660198485,3935,3935,3935,3935,0
20240516,163000,660198485,3935,3935,3935,3935,0
20240516,162900,660198485,3935,3935,3935,3935,0
20240516,162800,660198485,3935,3935,3935,3935,707
20240516,162700,660198485,3935,3935,3935,3935,0
20240516,162600,660198485,3935,3935,3935,3935,0
20240516,162500,660198485,3935,3935,3935,3935,0
20240516,162400,660198485,3935,3935,3935,3935,0
20240516,162300,660198485,3935,3935,3935,3935,0
20240516,162200,660198485,3935,3935,3935,3935,0
20240516,162100,660198485,3935,3935,3935,3935,0
20240516,162000,660198485,3935,3935,3935,3935,0
20240516,161900,660198485,3935,3935,3935,3935,0
20240516,161800,660198485,3935,3935,3935,3935,0
20240516,161700,660198485,3935,3935,3935,3935,0
20240516,161600,660198485,3935,3935,3935,3935,0
20240516,161500,660198485,3935,3935,3935,3935,0
20240516,161400,660198485,3935,3935,3935,3935,0
20240516,161300,660198485,3935,3935,3935,3935,0
20240516,161200,660198485,3935,3935,3935,3935,0
20240516,161100,660198485,3935,3935,3935,3935,0
20240516,161000,660198485,3935,3935,3935,3935,0
20240516,160900,660198485,3935,3935,3935,3935,0
20240516,160800,660198485,3935,3935,3935,3935,0
20240516,160700,660198485,3935,3935,3935,3935,0
20240516,160600,660198485,3935,3935,3935,3935,0
20240516,160500,660198485,3935,3935,3935,3935,0
20240516,160400,660198485,3935,3935,3935,3935,0
20240516,160300,660198485,3935,3935,3935,3935,0
20240516,160200,660198485,3935,3935,3935,3935,0
20240516,160100,660198485,3935,3935,3935,3935,0
20240516,160000,660198485,3935,3935,3935,3935,0
20240516,155900,660198485,3935,3935,3935,3935,0
20240516,155800,660198485,3935,3935,3935,3935,707
20240516,155700,660198485,3935,3935,3935,3935,0
20240516,155600,660198485,3935,3935,3935,3935,0
20240516,155500,660198485,3935,3935,3935,3935,0
20240516,155400,660198485,3935,3935,3935,3935,0
20240516,155300,660198485,3935,3935,3935,3935,0
20240516,155200,660198485,3935,3935,3935,3935,0
20240516,155100,660198485,3935,3935,3935,3935,0
20240516,155000,660198485,3935,3935,3935,3935,0
20240516,154900,660198485,3935,3935,3935,3935,0
20240516,154800,660198485,3935,3935,3935,3935,0
20240516,154700,660198485,3935,3935,3935,3935,0
20240516,154600,660198485,3935,3935,3935,3935,0
20240516,154500,660198485,3935,3935,3935,3935,0
20240516,154400,660198485,3935,3935,3935,3935,0
20240516,154300,660198485,3935,3935,3935,3935,0
20240516,154200,660198485,3935,3935,3935,3935,0
20240516,154100,660198485,3935,3935,3935,3935,0
20240516,154000,660198485,3935,3935,3935,3935,0
20240516,153900,660198485,3935,3935,3935,3935,0
20240516,153800,660198485,3935,3935,3935,3935,0
20240516,153700,660198485,3935,3935,3935,3935,0
20240516,153600,660198485,3935,3935,3935,3935,0
20240516,153500,660198485,3935,3935,3935,3935,0
20240516,153400,660198485,3935,3935,3935,3935,0
20240516,153300,660198485,3935,3935,3935,3935,0
20240516,153200,660198485,3935,3935,3935,3935,0
20240516,153100,660198485,3935,3935,3935,3935,0
20240516,153000,660198485,3935,3935,3935,3935,707
20240516,152900,657416440,3935,3935,3935,3935,0
20240516,152800,657416440,3935,3935,3935,3935,0
20240516,152700,657416440,3935,3935,3935,3935,0
20240516,152600,657416440,3935,3935,3935,3935,0
20240516,152500,657416440,3935,3935,3935,3935,0
20240516,152400,657416440,3935,3935,3935,3935,0
20240516,152300,657416440,3935,3935,3935,3935,0
20240516,152200,657416440,3935,3935,3935,3935,0
20240516,152100,657416440,3935,3935,3935,3935,0
20240516,152000,657416440,3935,3935,3935,3935,0
20240516,151900,657416440,3935,3935,3935,3935,6
20240516,151800,657392830,3930,3935,3935,3930,56
20240516,151700,657172745,3930,3930,3930,3930,0
20240516,151600,657172745,3930,3930,3930,3930,0
20240516,151500,657172745,3930,3930,3930,3930,1
20240516,151400,657168815,3930,3930,3930,3930,0
20240516,151300,657168815,3930,3930,3930,3930,1200
20240516,151200,652452815,3935,3935,3935,3935,0
20240516,151100,652452815,3935,3935,3935,3935,1
20240516,151000,652448880,3935,3930,3935,3930,78
20240516,150900,652141955,3935,3935,3935,3935,0
20240516,150800,652141955,3935,3935,3935,3935,0
20240516,150700,652141955,3935,3935,3935,3935,406
20240516,150600,650544345,3935,3930,3935,3930,301
20240516,150500,649361410,3930,3930,3930,3930,0
20240516,150400,649361410,3930,3930,3930,3930,0
20240516,150300,649361410,3930,3930,3930,3930,0
20240516,150200,649361410,3930,3930,3930,3930,0
20240516,150100,649361410,3930,3930,3930,3930,664
20240516,150000,646751890,3930,3930,3930,3930,1889
20240516,145900,639328120,3930,3930,3930,3930,0
20240516,145800,639328120,3930,3930,3930,3930,200
20240516,145700,638542120,3930,3930,3930,3930,0
20240516,145600,638542120,3930,3930,3930,3930,3
20240516,145500,638530330,3930,3930,3930,3930,0
20240516,145400,638530330,3930,3930,3930,3930,406
20240516,145300,636934750,3930,3930,3930,3930,300
20240516,145200,635755750,3930,3930,3930,3930,0
20240516,145100,635755750,3930,3935,3935,3930,800
20240516,145000,632611610,3935,3935,3935,3935,1672
20240516,144900,626032290,3935,3935,3935,3935,5
20240516,144800,626012615,3935,3935,3935,3935,10
20240516,144700,625973265,3935,3935,3935,3935,2
20240516,144600,625965395,3935,3935,3935,3935,1213
20240516,144500,621192240,3935,3935,3935,3935,0
20240516,144400,621192240,3935,3935,3935,3935,0
20240516,144300,621192240,3935,3935,3935,3935,320
20240516,144200,619933040,3935,3935,3935,3935,0
20240516,144100,619933040,3935,3935,3935,3935,0
20240516,144000,619933040,3935,3935,3935,3935,0
20240516,143900,619933040,3935,3935,3935,3935,26
20240516,143800,619830730,3935,3935,3935,3935,43
20240516,143700,619661525,3935,3935,3935,3935,2
20240516,143600,619653655,3930,3930,3930,3930,0
20240516,143500,619653655,3930,3930,3930,3930,507
20240516,143400,617661145,3935,3935,3935,3935,0
20240516,143300,617661145,3935,3935,3935,3935,0
20240516,143200,617661145,3935,3935,3935,3935,0
20240516,143100,617661145,3935,3935,3935,3935,1
20240516,143000,617657210,3930,3930,3930,3930,0
20240516,142900,617657210,3930,3930,3930,3930,0
20240516,142800,617657210,3930,3930,3930,3930,0
20240516,142700,617657210,3930,3935,3935,3930,232
20240516,142600,616744790,3935,3935,3935,3935,301
20240516,142500,615560355,3930,3930,3930,3930,0
20240516,142400,615560355,3930,3930,3930,3930,97
20240516,142300,615179145,3930,3930,3930,3930,3903
20240516,142200,599840355,3935,3935,3935,3935,2
20240516,142100,599832485,3935,3935,3935,3935,0
20240516,142000,599832485,3935,3935,3935,3935,0
20240516,141900,599832485,3935,3935,3935,3935,0
20240516,141800,599832485,3935,3935,3935,3935,0
20240516,141700,599832485,3935,3935,3935,3935,2
20240516,141600,599824615,3930,3930,3930,3930,0
20240516,141500,599824615,3930,3930,3930,3930,33
20240516,141400,599694925,3930,3930,3930,3930,0
20240516,141300,599694925,3930,3930,3930,3930,439
20240516,141200,597969655,3930,3930,3930,3930,0
20240516,141100,597969655,3930,3930,3930,3930,5371
20240516,141000,576861625,3935,3935,3935,3935,32
20240516,140900,576735705,3935,3935,3935,3935,0
20240516,140800,576735705,3935,3935,3935,3935,0
20240516,140700,576735705,3935,3935,3935,3935,13
20240516,140600,576684550,3935,3935,3935,3935,2
20240516,140500,576676680,3930,3930,3930,3930,0
20240516,140400,576676680,3930,3930,3930,3930,40
20240516,140300,576519480,3935,3935,3935,3935,12
20240516,140200,576472260,3935,3935,3935,3935,0
20240516,140100,576472260,3935,3935,3935,3935,50
20240516,140000,576275510,3935,3935,3935,3935,0
20240516,135900,576275510,3935,3935,3935,3935,0
20240516,135800,576275510,3935,3935,3935,3935,270
20240516,135700,575213060,3935,3935,3935,3935,0
20240516,135600,575213060,3935,3935,3935,3935,0
20240516,135500,575213060,3935,3930,3935,3930,552
20240516,135400,573043690,3930,3930,3930,3930,0
20240516,135300,573043690,3930,3930,3930,3930,30
20240516,135200,572925790,3935,3935,3935,3935,20
20240516,135100,572847090,3935,3935,3935,3935,0
20240516,135000,572847090,3935,3935,3935,3935,0
20240516,134900,572847090,3935,3935,3935,3935,0
20240516,134800,572847090,3935,3940,3940,3935,696
20240516,134700,570108315,3935,3935,3935,3935,1848
20240516,134600,562836435,3935,3935,3935,3935,130
20240516,134500,562324885,3935,3935,3935,3935,30
20240516,134400,562206835,3940,3940,3940,3940,0
20240516,134300,562206835,3940,3940,3940,3940,0
20240516,134200,562206835,3940,3940,3940,3940,0
20240516,134100,562206835,3940,3940,3940,3940,0
20240516,134000,562206835,3940,3940,3940,3940,0
20240516,133900,562206835,3940,3940,3940,3940,200
20240516,133800,561418835,3930,3930,3930,3930,230
20240516,133700,560514935,3930,3930,3930,3930,0
20240516,133600,560514935,3930,3930,3930,3930,962
20240516,133500,556734275,3940,3940,3940,3940,0
20240516,133400,556734275,3940,3940,3940,3940,2000
20240516,133300,548854275,3940,3940,3940,3940,0
20240516,133200,548854275,3940,3935,3940,3935,1888
20240516,133100,541424970,3935,3935,3935,3935,1
20240516,133000,541421035,3930,3930,3930,3930,1000
20240516,132900,537491035,3940,3940,3940,3940,0
20240516,132800,537491035,3940,3940,3940,3940,0
20240516,132700,537491035,3940,3940,3940,3940,3
20240516,132600,537479215,3940,3940,3940,3940,0
20240516,132500,537479215,3940,3940,3940,3940,23
20240516,132400,537388595,3940,3940,3940,3940,6
20240516,132300,537364955,3940,3940,3940,3940,0
20240516,132200,537364955,3940,3940,3940,3940,2
20240516,132100,537357075,3930,3935,3935,3930,10000
20240516,132000,498056370,3940,3935,3940,3935,838
20240516,131900,494758675,3935,3935,3935,3935,496
20240516,131800,492806915,3940,3940,3940,3940,20
20240516,131700,492728115,3940,3940,3945,3940,2213
20240516,131600,484008845,3935,3935,3935,3935,0
20240516,131500,484008845,3935,3935,3935,3935,699
20240516,131400,481258280,3935,3935,3935,3935,0
20240516,131300,481258280,3935,3935,3935,3935,3000
20240516,131200,469453280,3940,3940,3940,3940,0
20240516,131100,469453280,3940,3940,3940,3940,300
20240516,131000,468271280,3935,3935,3935,3935,0
20240516,130900,468271280,3935,3935,3935,3935,3000
20240516,130800,456466280,3940,3940,3940,3940,0
20240516,130700,456466280,3940,3940,3940,3940,0
20240516,130600,456466280,3940,3940,3940,3940,0
20240516,130500,456466280,3940,3935,3940,3935,97
20240516,130400,456084565,3940,3940,3940,3940,188
20240516,130300,455343845,3940,3935,3940,3935,422
20240516,130200,453682715,3935,3940,3940,3935,520
20240516,130100,451635915,3940,3940,3940,3940,0
20240516,130000,451635915,3940,3940,3940,3940,60
20240516,125900,451399515,3940,3935,3940,3935,210
20240516,125800,450573115,3940,3940,3940,3940,0
20240516,125700,450573115,3940,3940,3940,3940,600
20240516,125600,448209115,3940,3940,3940,3940,158
20240516,125500,447586595,3940,3940,3940,3940,315
20240516,125400,446345495,3940,3940,3940,3940,800
20240516,125300,443193495,3940,3940,3940,3940,0
20240516,125200,443193495,3940,3940,3940,3940,0
20240516,125100,443193495,3940,3940,3940,3940,244
20240516,125000,442232135,3940,3940,3940,3940,0
20240516,124900,442232135,3940,3940,3940,3940,250
20240516,124800,441247135,3940,3940,3940,3940,11
20240516,124700,441203795,3940,3940,3940,3940,40
20240516,124600,441046195,3940,3940,3940,3940,300
20240516,124500,439864195,3940,3940,3940,3940,3
20240516,124400,439852375,3940,3940,3940,3940,0
20240516,124300,439852375,3940,3940,3940,3940,21
20240516,124200,439769635,3945,3945,3945,3945,63
20240516,124100,439521100,3945,3940,3945,3940,102
20240516,124000,439119210,3945,3935,3945,3935,51
20240516,123900,438918515,3935,3935,3935,3935,254
20240516,123800,437919025,3935,3935,3935,3935,0
20240516,123700,437919025,3935,3945,3945,3935,3696
20240516,123600,423369805,3940,3940,3940,3940,50
20240516,123500,423172805,3940,3940,3940,3940,1928
20240516,123400,415576485,3935,3935,3940,3935,97
20240516,123300,415194535,3930,3930,3930,3930,0
20240516,123200,415194535,3930,3930,3930,3930,0
20240516,123100,415194535,3930,3930,3930,3930,0
20240516,123000,415194535,3930,3930,3930,3930,0
20240516,122900,415194535,3930,3930,3930,3930,1
20240516,122800,415190605,3930,3930,3930,3930,0
20240516,122700,415190605,3930,3930,3930,3930,0
20240516,122600,415190605,3930,3930,3930,3930,0
20240516,122500,415190605,3930,3930,3930,3930,0
20240516,122400,415190605,3930,3935,3935,3930,1011
20240516,122300,411213995,3935,3935,3935,3935,0
20240516,122200,411213995,3935,3935,3935,3935,1100
20240516,122100,406885495,3935,3935,3935,3935,0
20240516,122000,406885495,3935,3935,3935,3935,48
20240516,121900,406696615,3935,3935,3935,3935,0
20240516,121800,406696615,3935,3935,3935,3935,857
20240516,121700,403324320,3935,3935,3935,3935,0
20240516,121600,403324320,3935,3935,3935,3935,0
20240516,121500,403324320,3935,3935,3940,3935,1048
20240516,121400,399200425,3940,3940,3940,3940,0
20240516,121300,399200425,3940,3940,3940,3940,0
20240516,121200,399200425,3940,3940,3940,3940,993
20240516,121100,395288005,3945,3945,3945,3945,1
20240516,121000,395284060,3940,3945,3945,3940,20
20240516,120900,395205255,3940,3940,3940,3940,3
20240516,120800,395193435,3940,3940,3940,3940,0
20240516,120700,395193435,3940,3940,3940,3940,0
20240516,120600,395193435,3940,3940,3940,3940,0
20240516,120500,395193435,3940,3940,3940,3940,0
20240516,120400,395193435,3940,3940,3940,3940,0
20240516,120300,395193435,3940,3940,3940,3940,0
20240516,120200,395193435,3940,3940,3940,3940,12
20240516,120100,395146155,3940,3940,3940,3940,1148
20240516,120000,390623035,3940,3940,3940,3940,0
20240516,115900,390623035,3940,3940,3940,3940,1
20240516,115800,390619095,3940,3940,3940,3940,216
20240516,115700,389768055,3940,3940,3940,3940,3125
20240516,115600,377455555,3940,3940,3940,3940,635
20240516,115500,374953655,3940,3940,3940,3940,102
20240516,115400,374551775,3940,3940,3940,3940,0
20240516,115300,374551775,3940,3940,3940,3940,0
20240516,115200,374551775,3940,3940,3940,3940,9
20240516,115100,374516315,3940,3940,3940,3940,0
20240516,115000,374516315,3940,3940,3940,3940,74
20240516,114900,374224755,3940,3940,3940,3940,0
20240516,114800,374224755,3940,3940,3940,3940,0
20240516,114700,374224755,3940,3940,3940,3940,701
20240516,114600,371462815,3935,3935,3935,3935,3
20240516,114500,371451010,3935,3935,3935,3935,19
20240516,114400,371376245,3940,3940,3940,3940,216
20240516,114300,370525205,3940,3940,3940,3940,0
20240516,114200,370525205,3940,3940,3940,3940,0
20240516,114100,370525205,3940,3940,3940,3940,1
20240516,114000,370521265,3940,3940,3940,3940,1
20240516,113900,370517325,3935,3935,3935,3935,0
20240516,113800,370517325,3935,3935,3935,3935,177
20240516,113700,369820830,3935,3935,3935,3935,41
20240516,113600,369659495,3935,3935,3935,3935,1
20240516,113500,369655560,3935,3935,3935,3935,161
20240516,113400,369022025,3935,3935,3935,3935,1851
20240516,113300,361738340,3940,3935,3940,3935,501
20240516,113200,359766900,3940,3940,3940,3940,0
20240516,113100,359766900,3940,3940,3940,3940,0
20240516,113000,359766900,3940,3940,3940,3935,258
20240516,112900,358751655,3940,3940,3940,3940,100
20240516,112800,358357655,3940,3940,3940,3940,100
20240516,112700,357963655,3940,3940,3940,3940,0
20240516,112600,357963655,3940,3940,3940,3940,0
20240516,112500,357963655,3940,3940,3940,3940,0
20240516,112400,357963655,3940,3940,3940,3940,100
20240516,112300,357569655,3940,3940,3940,3940,0
20240516,112200,357569655,3940,3940,3940,3940,1
20240516,112100,357565715,3935,3935,3935,3935,0
20240516,112000,357565715,3935,3940,3940,3935,775
20240516,111900,354512585,3940,3940,3940,3940,6
20240516,111800,354488945,3940,3935,3940,3935,105
20240516,111700,354075765,3935,3935,3935,3935,0
20240516,111600,354075765,3935,3935,3935,3935,0
20240516,111500,354075765,3935,3935,3935,3935,0
20240516,111400,354075765,3935,3935,3935,3935,50
20240516,111300,353879015,3940,3940,3940,3940,0
20240516,111200,353879015,3940,3940,3940,3940,10
20240516,111100,353839615,3940,3940,3940,3940,0
20240516,111000,353839615,3940,3940,3940,3940,0
20240516,110900,353839615,3940,3940,3940,3940,4
20240516,110800,353823855,3935,3935,3935,3935,0
20240516,110700,353823855,3935,3935,3935,3935,200
20240516,110600,353036855,3940,3940,3940,3940,0
20240516,110500,353036855,3940,3940,3940,3940,5
20240516,110400,353017155,3940,3940,3940,3940,3
20240516,110300,353005335,3940,3940,3940,3940,2
20240516,110200,352997455,3935,3935,3935,3935,0
20240516,110100,352997455,3935,3940,3940,3935,50
20240516,110000,352800700,3940,3935,3940,3935,505
20240516,105900,350811025,3935,3935,3935,3935,762
20240516,105800,347812555,3935,3935,3935,3935,0
20240516,105700,347812555,3935,3935,3935,3935,241
20240516,105600,346864220,3940,3940,3940,3940,0
20240516,105500,346864220,3940,3940,3940,3940,5
20240516,105400,346844520,3940,3940,3940,3940,10
20240516,105300,346805120,3940,3935,3940,3935,78
20240516,105200,346498180,3935,3935,3935,3935,0
20240516,105100,346498180,3935,3935,3935,3935,0
20240516,105000,346498180,3935,3935,3935,3935,110
20240516,104900,346065330,3935,3935,3935,3935,0
20240516,104800,346065330,3935,3935,3935,3935,0
20240516,104700,346065330,3935,3935,3935,3935,1
20240516,104600,346061395,3935,3935,3935,3935,150
20240516,104500,345471145,3935,3935,3935,3935,3316
20240516,104400,332422685,3935,3935,3935,3935,295
20240516,104300,331261860,3935,3930,3935,3930,32
20240516,104200,331136040,3935,3935,3935,3935,0
20240516,104100,331136040,3935,3935,3935,3935,0
20240516,104000,331136040,3935,3935,3935,3935,0
20240516,103900,331136040,3935,3935,3935,3935,0
20240516,103800,331136040,3935,3935,3935,3935,0
20240516,103700,331136040,3935,3935,3935,3935,0
20240516,103600,331136040,3935,3935,3935,3935,0
20240516,103500,331136040,3935,3935,3935,3935,0
20240516,103400,331136040,3935,3935,3935,3935,0
20240516,103300,331136040,3935,3935,3935,3935,0
20240516,103200,331136040,3935,3935,3935,3935,0
20240516,103100,331136040,3935,3935,3935,3935,10
20240516,103000,331096690,3935,3930,3935,3930,152
20240516,102900,330499320,3930,3930,3935,3930,869
20240516,102800,327084100,3925,3925,3925,3925,0
20240516,102700,327084100,3925,3925,3925,3925,140
20240516,102600,326534600,3925,3925,3925,3925,0
20240516,102500,326534600,3925,3925,3925,3925,0
20240516,102400,326534600,3925,3930,3930,3925,3206
20240516,102300,313948115,3930,3930,3930,3930,0
20240516,102200,313948115,3930,3930,3930,3930,15
20240516,102100,313889165,3935,3935,3935,3935,0
20240516,102000,313889165,3935,3935,3935,3935,0
20240516,101900,313889165,3935,3935,3935,3935,0
20240516,101800,313889165,3935,3935,3935,3935,0
20240516,101700,313889165,3935,3935,3935,3935,0
20240516,101600,313889165,3935,3935,3935,3935,50
20240516,101500,313692415,3935,3935,3935,3935,0
20240516,101400,313692415,3935,3935,3935,3935,51
20240516,101300,313491730,3935,3935,3935,3935,201
20240516,101200,312700795,3935,3935,3935,3935,0
20240516,101100,312700795,3935,3935,3935,3935,1
20240516,101000,312696860,3925,3930,3930,3925,229
20240516,100900,311796900,3930,3930,3935,3930,775
20240516,100800,308751145,3935,3935,3935,3935,0
20240516,100700,308751145,3935,3925,3935,3925,3828
20240516,100600,293723465,3930,3930,3930,3930,1825
20240516,100500,286551215,3935,3935,3935,3935,3
20240516,100400,286539410,3935,3935,3935,3935,0
20240516,100300,286539410,3935,3935,3935,3935,0
20240516,100200,286539410,3935,3935,3935,3935,50
20240516,100100,286342660,3935,3935,3935,3935,0
20240516,100000,286342660,3935,3930,3935,3930,2375
20240516,095900,277008885,3935,3935,3935,3935,30
20240516,095800,276890835,3935,3930,3935,3930,55
20240516,095700,276674660,3935,3935,3935,3935,0
20240516,095600,276674660,3935,3935,3935,3935,184
20240516,095500,275950620,3935,3930,3935,3930,1886
20240516,095400,268536405,3930,3930,3930,3930,200
20240516,095300,267750405,3935,3935,3935,3935,160
20240516,095200,267120805,3935,3930,3935,3930,62
20240516,095100,266877140,3935,3935,3935,3935,0
20240516,095000,266877140,3935,3930,3935,3930,2051
20240516,094900,258816455,3935,3930,3935,3930,1006
20240516,094800,254862845,3930,3935,3935,3930,54
20240516,094700,254650620,3930,3930,3930,3930,2046
20240516,094600,246609840,3935,3935,3935,3935,1
20240516,094500,246605905,3935,3935,3935,3935,0
20240516,094400,246605905,3935,3935,3935,3935,1
20240516,094300,246601970,3930,3930,3930,3930,87
20240516,094200,246260060,3930,3930,3930,3930,4
20240516,094100,246244340,3930,3935,3935,3930,5027
20240516,094000,226488225,3930,3930,3930,3930,978
20240516,093900,222644685,3930,3930,3930,3930,0
20240516,093800,222644685,3930,3935,3935,3930,1108
20240516,093700,218287700,3935,3930,3935,3930,1005
20240516,093600,214338025,3935,3930,3935,3930,408
20240516,093500,212734335,3930,3935,3935,3930,1384
20240516,093400,207288965,3935,3935,3935,3930,5126
20240516,093300,187138165,3935,3935,3935,3935,10
20240516,093200,187098815,3935,3935,3935,3930,82
20240516,093100,186776295,3935,3935,3935,3935,52
20240516,093000,186571675,3930,3930,3935,3930,524
20240516,092900,184511290,3935,3935,3935,3935,1
20240516,092800,184507355,3930,3930,3930,3930,295
20240516,092700,183348005,3930,3925,3930,3925,1070
20240516,092600,179143705,3925,3925,3930,3925,5035
20240516,092500,159381280,3930,3930,3930,3930,31
20240516,092400,159259450,3930,3930,3935,3930,1195
20240516,092300,154563010,3930,3935,3935,3930,359
20240516,092200,153152135,3930,3930,3930,3930,2
20240516,092100,153144275,3925,3930,3935,3925,263
20240516,092000,152110435,3930,3935,3935,3930,372
20240516,091900,150648220,3930,3935,3935,3930,1103
20240516,091800,146312920,3930,3935,3935,3930,251
20240516,091700,145326235,3930,3930,3930,3930,5001
20240516,091600,125672305,3935,3935,3935,3935,0
20240516,091500,125672305,3935,3930,3935,3930,504
20240516,091400,123689085,3930,3930,3930,3930,1170
20240516,091300,119090985,3930,3935,3935,3930,2330
20240516,091200,109922535,3940,3930,3940,3930,751
20240516,091100,106967595,3935,3935,3935,3935,2981
20240516,091000,95237360,3940,3940,3940,3940,5
20240516,090900,95217660,3940,3940,3940,3940,1200
20240516,090800,90489660,3935,3940,3940,3935,745
20240516,090700,87555020,3940,3940,3940,3940,628
20240516,090600,85080700,3940,3940,3940,3940,2100
20240516,090500,76806700,3945,3945,3945,3940,1851
20240516,090400,69507605,3945,3945,3945,3945,851
20240516,090300,66150410,3945,3945,3945,3940,2179
20240516,090200,57554350,3945,3940,3945,3940,227
20240516,090100,56659955,3940,3950,3950,3940,2091
20240516,090000,48420360,3950,3935,3965,3935,11767