KissMeData/048430/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192700,304600670,7840,7840,7840,7840,1579
20240516,192600,304600670,7840,7840,7840,7840,0
20240516,192500,304600670,7840,7840,7840,7840,0
20240516,192400,304600670,7840,7840,7840,7840,0
20240516,192300,304600670,7840,7840,7840,7840,0
20240516,192200,304600670,7840,7840,7840,7840,0
20240516,192100,304600670,7840,7840,7840,7840,0
20240516,192000,304600670,7840,7840,7840,7840,0
20240516,191900,304600670,7840,7840,7840,7840,0
20240516,191800,304600670,7840,7840,7840,7840,0
20240516,191700,304600670,7840,7840,7840,7840,0
20240516,191600,304600670,7840,7840,7840,7840,0
20240516,191500,304600670,7840,7840,7840,7840,0
20240516,191400,304600670,7840,7840,7840,7840,0
20240516,191300,304600670,7840,7840,7840,7840,0
20240516,191200,304600670,7840,7840,7840,7840,0
20240516,191100,304600670,7840,7840,7840,7840,0
20240516,191000,304600670,7840,7840,7840,7840,0
20240516,190900,304600670,7840,7840,7840,7840,0
20240516,190800,304600670,7840,7840,7840,7840,0
20240516,190700,304600670,7840,7840,7840,7840,0
20240516,190600,304600670,7840,7840,7840,7840,0
20240516,190500,304600670,7840,7840,7840,7840,0
20240516,190400,304600670,7840,7840,7840,7840,0
20240516,190300,304600670,7840,7840,7840,7840,0
20240516,190200,304600670,7840,7840,7840,7840,0
20240516,190100,304600670,7840,7840,7840,7840,0
20240516,190000,304600670,7840,7840,7840,7840,0
20240516,185900,304600670,7840,7840,7840,7840,0
20240516,185800,304600670,7840,7840,7840,7840,0
20240516,185700,304600670,7840,7840,7840,7840,1579
20240516,185600,304600670,7840,7840,7840,7840,0
20240516,185500,304600670,7840,7840,7840,7840,0
20240516,185400,304600670,7840,7840,7840,7840,0
20240516,185300,304600670,7840,7840,7840,7840,0
20240516,185200,304600670,7840,7840,7840,7840,0
20240516,185100,304600670,7840,7840,7840,7840,0
20240516,185000,304600670,7840,7840,7840,7840,0
20240516,184900,304600670,7840,7840,7840,7840,0
20240516,184800,304600670,7840,7840,7840,7840,0
20240516,184700,304600670,7840,7840,7840,7840,0
20240516,184600,304600670,7840,7840,7840,7840,0
20240516,184500,304600670,7840,7840,7840,7840,0
20240516,184400,304600670,7840,7840,7840,7840,0
20240516,184300,304600670,7840,7840,7840,7840,0
20240516,184200,304600670,7840,7840,7840,7840,0
20240516,184100,304600670,7840,7840,7840,7840,0
20240516,184000,304600670,7840,7840,7840,7840,0
20240516,183900,304600670,7840,7840,7840,7840,0
20240516,183800,304600670,7840,7840,7840,7840,0
20240516,183700,304600670,7840,7840,7840,7840,0
20240516,183600,304600670,7840,7840,7840,7840,0
20240516,183500,304600670,7840,7840,7840,7840,0
20240516,183400,304600670,7840,7840,7840,7840,0
20240516,183300,304600670,7840,7840,7840,7840,0
20240516,183200,304600670,7840,7840,7840,7840,0
20240516,183100,304600670,7840,7840,7840,7840,0
20240516,183000,304600670,7840,7840,7840,7840,0
20240516,182900,304600670,7840,7840,7840,7840,0
20240516,182800,304600670,7840,7840,7840,7840,0
20240516,182700,304600670,7840,7840,7840,7840,1579
20240516,182600,304600670,7840,7840,7840,7840,0
20240516,182500,304600670,7840,7840,7840,7840,0
20240516,182400,304600670,7840,7840,7840,7840,0
20240516,182300,304600670,7840,7840,7840,7840,0
20240516,182200,304600670,7840,7840,7840,7840,0
20240516,182100,304600670,7840,7840,7840,7840,0
20240516,182000,304600670,7840,7840,7840,7840,0
20240516,181900,304600670,7840,7840,7840,7840,0
20240516,181800,304600670,7840,7840,7840,7840,0
20240516,181700,304600670,7840,7840,7840,7840,0
20240516,181600,304600670,7840,7840,7840,7840,0
20240516,181500,304600670,7840,7840,7840,7840,0
20240516,181400,304600670,7840,7840,7840,7840,0
20240516,181300,304600670,7840,7840,7840,7840,0
20240516,181200,304600670,7840,7840,7840,7840,0
20240516,181100,304600670,7840,7840,7840,7840,0
20240516,181000,304600670,7840,7840,7840,7840,0
20240516,180900,304600670,7840,7840,7840,7840,0
20240516,180800,304600670,7840,7840,7840,7840,0
20240516,180700,304600670,7840,7840,7840,7840,0
20240516,180600,304600670,7840,7840,7840,7840,0
20240516,180500,304600670,7840,7840,7840,7840,0
20240516,180400,304600670,7840,7840,7840,7840,0
20240516,180300,304600670,7840,7840,7840,7840,0
20240516,180200,304600670,7840,7840,7840,7840,0
20240516,180100,304600670,7840,7840,7840,7840,0
20240516,180000,304600670,7840,7840,7840,7840,0
20240516,175900,304600670,7840,7840,7840,7840,0
20240516,175800,304600670,7840,7840,7840,7840,0
20240516,175700,304600670,7840,7840,7840,7840,1579
20240516,175600,304600670,7840,7840,7840,7840,0
20240516,175500,304600670,7840,7840,7840,7840,0
20240516,175400,304600670,7840,7840,7840,7840,0
20240516,175300,304600670,7840,7840,7840,7840,0
20240516,175200,304600670,7840,7840,7840,7840,0
20240516,175100,304600670,7840,7840,7840,7840,0
20240516,175000,304600670,7840,7840,7840,7840,0
20240516,174900,304600670,7840,7840,7840,7840,0
20240516,174800,304600670,7840,7840,7840,7840,0
20240516,174700,304600670,7840,7840,7840,7840,0
20240516,174600,304600670,7840,7840,7840,7840,0
20240516,174500,304600670,7840,7840,7840,7840,0
20240516,174400,304600670,7840,7840,7840,7840,0
20240516,174300,304600670,7840,7840,7840,7840,0
20240516,174200,304600670,7840,7840,7840,7840,0
20240516,174100,304600670,7840,7840,7840,7840,0
20240516,174000,304600670,7840,7840,7840,7840,0
20240516,173900,304600670,7840,7840,7840,7840,0
20240516,173800,304600670,7840,7840,7840,7840,0
20240516,173700,304600670,7840,7840,7840,7840,0
20240516,173600,304600670,7840,7840,7840,7840,0
20240516,173500,304600670,7840,7840,7840,7840,0
20240516,173400,304600670,7840,7840,7840,7840,0
20240516,173300,304600670,7840,7840,7840,7840,0
20240516,173200,304600670,7840,7840,7840,7840,0
20240516,173100,304600670,7840,7840,7840,7840,0
20240516,173000,304600670,7840,7840,7840,7840,0
20240516,172900,304600670,7840,7840,7840,7840,0
20240516,172800,304600670,7840,7840,7840,7840,0
20240516,172700,304600670,7840,7840,7840,7840,1579
20240516,172600,304600670,7840,7840,7840,7840,0
20240516,172500,304600670,7840,7840,7840,7840,0
20240516,172400,304600670,7840,7840,7840,7840,0
20240516,172300,304600670,7840,7840,7840,7840,0
20240516,172200,304600670,7840,7840,7840,7840,0
20240516,172100,304600670,7840,7840,7840,7840,0
20240516,172000,304600670,7840,7840,7840,7840,0
20240516,171900,304600670,7840,7840,7840,7840,0
20240516,171800,304600670,7840,7840,7840,7840,0
20240516,171700,304600670,7840,7840,7840,7840,0
20240516,171600,304600670,7840,7840,7840,7840,0
20240516,171500,304600670,7840,7840,7840,7840,0
20240516,171400,304600670,7840,7840,7840,7840,0
20240516,171300,304600670,7840,7840,7840,7840,0
20240516,171200,304600670,7840,7840,7840,7840,0
20240516,171100,304600670,7840,7840,7840,7840,0
20240516,171000,304600670,7840,7840,7840,7840,0
20240516,170900,304600670,7840,7840,7840,7840,0
20240516,170800,304600670,7840,7840,7840,7840,0
20240516,170700,304600670,7840,7840,7840,7840,0
20240516,170600,304600670,7840,7840,7840,7840,0
20240516,170500,304600670,7840,7840,7840,7840,0
20240516,170400,304600670,7840,7840,7840,7840,0
20240516,170300,304600670,7840,7840,7840,7840,0
20240516,170200,304600670,7840,7840,7840,7840,0
20240516,170100,304600670,7840,7840,7840,7840,0
20240516,170000,304600670,7840,7840,7840,7840,0
20240516,165900,304600670,7840,7840,7840,7840,0
20240516,165800,304600670,7840,7840,7840,7840,0
20240516,165700,304600670,7840,7840,7840,7840,1579
20240516,165600,304600670,7840,7840,7840,7840,0
20240516,165500,304600670,7840,7840,7840,7840,0
20240516,165400,304600670,7840,7840,7840,7840,0
20240516,165300,304600670,7840,7840,7840,7840,0
20240516,165200,304600670,7840,7840,7840,7840,0
20240516,165100,304600670,7840,7840,7840,7840,0
20240516,165000,304600670,7840,7840,7840,7840,0
20240516,164900,304600670,7840,7840,7840,7840,0
20240516,164800,304600670,7840,7840,7840,7840,0
20240516,164700,304600670,7840,7840,7840,7840,0
20240516,164600,304600670,7840,7840,7840,7840,0
20240516,164500,304600670,7840,7840,7840,7840,0
20240516,164400,304600670,7840,7840,7840,7840,0
20240516,164300,304600670,7840,7840,7840,7840,0
20240516,164200,304600670,7840,7840,7840,7840,0
20240516,164100,304600670,7840,7840,7840,7840,0
20240516,164000,304600670,7840,7840,7840,7840,0
20240516,163900,304600670,7840,7840,7840,7840,0
20240516,163800,304600670,7840,7840,7840,7840,0
20240516,163700,304600670,7840,7840,7840,7840,0
20240516,163600,304600670,7840,7840,7840,7840,0
20240516,163500,304600670,7840,7840,7840,7840,0
20240516,163400,304600670,7840,7840,7840,7840,0
20240516,163300,304600670,7840,7840,7840,7840,0
20240516,163200,304600670,7840,7840,7840,7840,0
20240516,163100,304600670,7840,7840,7840,7840,0
20240516,163000,304600670,7840,7840,7840,7840,0
20240516,162900,304600670,7840,7840,7840,7840,0
20240516,162800,304600670,7840,7840,7840,7840,0
20240516,162700,304600670,7840,7840,7840,7840,1579
20240516,162600,304600670,7840,7840,7840,7840,0
20240516,162500,304600670,7840,7840,7840,7840,0
20240516,162400,304600670,7840,7840,7840,7840,0
20240516,162300,304600670,7840,7840,7840,7840,0
20240516,162200,304600670,7840,7840,7840,7840,0
20240516,162100,304600670,7840,7840,7840,7840,0
20240516,162000,304600670,7840,7840,7840,7840,0
20240516,161900,304600670,7840,7840,7840,7840,0
20240516,161800,304600670,7840,7840,7840,7840,0
20240516,161700,304600670,7840,7840,7840,7840,0
20240516,161600,304600670,7840,7840,7840,7840,0
20240516,161500,304600670,7840,7840,7840,7840,0
20240516,161400,304600670,7840,7840,7840,7840,0
20240516,161300,304600670,7840,7840,7840,7840,0
20240516,161200,304600670,7840,7840,7840,7840,0
20240516,161100,304600670,7840,7840,7840,7840,0
20240516,161000,304600670,7840,7840,7840,7840,0
20240516,160900,304600670,7840,7840,7840,7840,0
20240516,160800,304600670,7840,7840,7840,7840,0
20240516,160700,304600670,7840,7840,7840,7840,0
20240516,160600,304600670,7840,7840,7840,7840,0
20240516,160500,304600670,7840,7840,7840,7840,0
20240516,160400,304600670,7840,7840,7840,7840,0
20240516,160300,304600670,7840,7840,7840,7840,0
20240516,160200,304600670,7840,7840,7840,7840,0
20240516,160100,304600670,7840,7840,7840,7840,0
20240516,160000,304600670,7840,7840,7840,7840,0
20240516,155900,304600670,7840,7840,7840,7840,0
20240516,155800,304600670,7840,7840,7840,7840,0
20240516,155700,304600670,7840,7840,7840,7840,1579
20240516,155600,304600670,7840,7840,7840,7840,0
20240516,155500,304600670,7840,7840,7840,7840,0
20240516,155400,304600670,7840,7840,7840,7840,0
20240516,155300,304600670,7840,7840,7840,7840,0
20240516,155200,304600670,7840,7840,7840,7840,0
20240516,155100,304600670,7840,7840,7840,7840,0
20240516,155000,304600670,7840,7840,7840,7840,0
20240516,154900,304600670,7840,7840,7840,7840,0
20240516,154800,304600670,7840,7840,7840,7840,0
20240516,154700,304600670,7840,7840,7840,7840,0
20240516,154600,304600670,7840,7840,7840,7840,0
20240516,154500,304600670,7840,7840,7840,7840,0
20240516,154400,304600670,7840,7840,7840,7840,0
20240516,154300,304600670,7840,7840,7840,7840,0
20240516,154200,304600670,7840,7840,7840,7840,0
20240516,154100,304600670,7840,7840,7840,7840,0
20240516,154000,304600670,7840,7840,7840,7840,0
20240516,153900,304600670,7840,7840,7840,7840,0
20240516,153800,304600670,7840,7840,7840,7840,0
20240516,153700,304600670,7840,7840,7840,7840,0
20240516,153600,304600670,7840,7840,7840,7840,0
20240516,153500,304600670,7840,7840,7840,7840,0
20240516,153400,304600670,7840,7840,7840,7840,0
20240516,153300,304600670,7840,7840,7840,7840,0
20240516,153200,304600670,7840,7840,7840,7840,0
20240516,153100,304600670,7840,7840,7840,7840,0
20240516,153000,304600670,7840,7840,7840,7840,1579
20240516,152900,292221310,7810,7810,7810,7810,0
20240516,152800,292221310,7810,7810,7810,7810,0
20240516,152700,292221310,7810,7810,7810,7810,0
20240516,152600,292221310,7810,7810,7810,7810,0
20240516,152500,292221310,7810,7810,7810,7810,0
20240516,152400,292221310,7810,7810,7810,7810,0
20240516,152300,292221310,7810,7810,7810,7810,0
20240516,152200,292221310,7810,7810,7810,7810,0
20240516,152100,292221310,7810,7810,7810,7810,0
20240516,152000,292221310,7810,7810,7810,7810,0
20240516,151900,292221310,7810,7810,7810,7810,552
20240516,151800,287910190,7810,7810,7810,7810,0
20240516,151700,287910190,7810,7810,7810,7810,0
20240516,151600,287910190,7810,7810,7810,7810,7
20240516,151500,287855520,7840,7840,7840,7840,2
20240516,151400,287839840,7820,7820,7820,7820,0
20240516,151300,287839840,7820,7810,7820,7810,596
20240516,151200,283179520,7820,7820,7820,7820,0
20240516,151100,283179520,7820,7810,7820,7810,258
20240516,151000,281162520,7820,7820,7820,7820,26
20240516,150900,280959200,7810,7810,7810,7810,0
20240516,150800,280959200,7810,7810,7810,7810,0
20240516,150700,280959200,7810,7810,7810,7810,500
20240516,150600,277054200,7810,7810,7810,7810,0
20240516,150500,277054200,7810,7810,7810,7810,0
20240516,150400,277054200,7810,7810,7810,7810,25
20240516,150300,276858950,7820,7820,7820,7820,700
20240516,150200,271384950,7820,7820,7820,7820,0
20240516,150100,271384950,7820,7820,7820,7820,0
20240516,150000,271384950,7820,7820,7820,7820,20
20240516,145900,271228550,7820,7820,7820,7820,0
20240516,145800,271228550,7820,7820,7820,7820,0
20240516,145700,271228550,7820,7820,7820,7820,148
20240516,145600,270071190,7820,7820,7820,7820,512
20240516,145500,266067350,7820,7830,7830,7820,916
20240516,145400,258903600,7830,7820,7830,7820,484
20240516,145300,255116350,7820,7820,7820,7820,0
20240516,145200,255116350,7820,7820,7820,7820,0
20240516,145100,255116350,7820,7820,7820,7820,40
20240516,145000,254803550,7820,7820,7820,7820,0
20240516,144900,254803550,7820,7820,7820,7820,0
20240516,144800,254803550,7820,7820,7820,7820,0
20240516,144700,254803550,7820,7820,7820,7820,0
20240516,144600,254803550,7820,7820,7820,7820,5
20240516,144500,254764450,7820,7820,7820,7820,0
20240516,144400,254764450,7820,7820,7820,7820,0
20240516,144300,254764450,7820,7820,7820,7820,13
20240516,144200,254662790,7810,7810,7810,7810,100
20240516,144100,253881790,7810,7810,7810,7810,0
20240516,144000,253881790,7810,7810,7810,7810,51
20240516,143900,253483480,7830,7830,7830,7830,0
20240516,143800,253483480,7830,7830,7830,7830,0
20240516,143700,253483480,7830,7830,7830,7830,0
20240516,143600,253483480,7830,7830,7830,7830,0
20240516,143500,253483480,7830,7830,7830,7830,0
20240516,143400,253483480,7830,7830,7830,7830,0
20240516,143300,253483480,7830,7830,7830,7830,0
20240516,143200,253483480,7830,7830,7830,7830,1
20240516,143100,253475650,7830,7830,7830,7830,0
20240516,143000,253475650,7830,7830,7830,7830,1
20240516,142900,253467820,7810,7810,7810,7810,12
20240516,142800,253374100,7810,7830,7830,7810,11
20240516,142700,253288170,7810,7810,7810,7810,0
20240516,142600,253288170,7810,7820,7820,7810,121
20240516,142500,252343150,7820,7820,7820,7820,1
20240516,142400,252335330,7830,7830,7830,7830,0
20240516,142300,252335330,7830,7830,7830,7830,0
20240516,142200,252335330,7830,7830,7830,7830,17
20240516,142100,252202220,7830,7830,7830,7830,0
20240516,142000,252202220,7830,7830,7830,7830,0
20240516,141900,252202220,7830,7830,7830,7830,0
20240516,141800,252202220,7830,7830,7830,7830,1
20240516,141700,252194390,7810,7810,7810,7810,400
20240516,141600,249070390,7810,7810,7810,7810,900
20240516,141500,242041390,7830,7810,7830,7810,72
20240516,141400,241478390,7810,7800,7810,7800,239
20240516,141300,239613280,7810,7810,7810,7810,0
20240516,141200,239613280,7810,7810,7810,7810,5
20240516,141100,239574230,7820,7820,7820,7820,2
20240516,141000,239558590,7800,7800,7800,7800,0
20240516,140900,239558590,7800,7800,7800,7800,0
20240516,140800,239558590,7800,7800,7800,7800,0
20240516,140700,239558590,7800,7800,7800,7800,0
20240516,140600,239558590,7800,7810,7810,7800,850
20240516,140500,232925340,7810,7810,7810,7810,0
20240516,140400,232925340,7810,7810,7810,7810,225
20240516,140300,231168090,7810,7810,7810,7810,1
20240516,140200,231160280,7810,7820,7820,7810,4
20240516,140100,231129020,7820,7820,7820,7820,36
20240516,140000,230847500,7820,7820,7820,7820,0
20240516,135900,230847500,7820,7820,7820,7820,0
20240516,135800,230847500,7820,7820,7820,7820,1
20240516,135700,230839680,7810,7810,7810,7810,0
20240516,135600,230839680,7810,7810,7810,7810,0
20240516,135500,230839680,7810,7810,7810,7810,0
20240516,135400,230839680,7810,7810,7810,7810,0
20240516,135300,230839680,7810,7810,7810,7810,0
20240516,135200,230839680,7810,7810,7810,7810,0
20240516,135100,230839680,7810,7820,7820,7810,225
20240516,135000,229080230,7820,7820,7820,7820,0
20240516,134900,229080230,7820,7820,7820,7820,0
20240516,134800,229080230,7820,7820,7820,7820,0
20240516,134700,229080230,7820,7820,7820,7820,0
20240516,134600,229080230,7820,7820,7820,7820,0
20240516,134500,229080230,7820,7820,7820,7820,0
20240516,134400,229080230,7820,7820,7820,7820,0
20240516,134300,229080230,7820,7820,7820,7820,0
20240516,134200,229080230,7820,7820,7820,7820,869
20240516,134100,222284650,7830,7830,7830,7830,0
20240516,134000,222284650,7830,7830,7830,7830,0
20240516,133900,222284650,7830,7830,7830,7830,0
20240516,133800,222284650,7830,7830,7830,7830,187
20240516,133700,220820440,7830,7830,7830,7830,0
20240516,133600,220820440,7830,7820,7830,7820,44
20240516,133500,220476350,7820,7830,7830,7820,675
20240516,133400,215191970,7830,7830,7830,7830,4
20240516,133300,215160650,7820,7820,7820,7820,1
20240516,133200,215152830,7820,7820,7820,7820,0
20240516,133100,215152830,7820,7820,7820,7820,0
20240516,133000,215152830,7820,7820,7820,7820,0
20240516,132900,215152830,7820,7820,7820,7820,11
20240516,132800,215066810,7830,7830,7830,7830,0
20240516,132700,215066810,7830,7830,7830,7830,0
20240516,132600,215066810,7830,7830,7830,7830,0
20240516,132500,215066810,7830,7830,7830,7830,0
20240516,132400,215066810,7830,7830,7830,7830,10
20240516,132300,214988510,7830,7830,7830,7830,0
20240516,132200,214988510,7830,7830,7830,7830,0
20240516,132100,214988510,7830,7830,7830,7830,1
20240516,132000,214980680,7830,7830,7830,7830,0
20240516,131900,214980680,7830,7830,7830,7830,0
20240516,131800,214980680,7830,7830,7830,7830,0
20240516,131700,214980680,7830,7830,7830,7830,0
20240516,131600,214980680,7830,7830,7830,7830,0
20240516,131500,214980680,7830,7830,7830,7830,1
20240516,131400,214972850,7810,7810,7810,7810,0
20240516,131300,214972850,7810,7810,7810,7810,31
20240516,131200,214730740,7810,7810,7810,7810,10
20240516,131100,214652640,7810,7810,7810,7810,0
20240516,131000,214652640,7810,7810,7810,7810,29
20240516,130900,214426150,7810,7820,7820,7810,64
20240516,130800,213926300,7830,7830,7830,7830,0
20240516,130700,213926300,7830,7830,7830,7830,0
20240516,130600,213926300,7830,7830,7830,7830,128
20240516,130500,212924060,7810,7810,7810,7810,10
20240516,130400,212845960,7830,7830,7830,7830,0
20240516,130300,212845960,7830,7810,7830,7810,69
20240516,130200,212307050,7810,7810,7810,7810,0
20240516,130100,212307050,7810,7810,7810,7810,0
20240516,130000,212307050,7810,7810,7810,7810,0
20240516,125900,212307050,7810,7810,7810,7810,1
20240516,125800,212299240,7810,7810,7810,7810,0
20240516,125700,212299240,7810,7810,7810,7810,0
20240516,125600,212299240,7810,7810,7810,7810,0
20240516,125500,212299240,7810,7810,7810,7810,204
20240516,125400,210706000,7810,7810,7810,7810,17
20240516,125300,210573230,7830,7830,7830,7830,0
20240516,125200,210573230,7830,7830,7830,7830,0
20240516,125100,210573230,7830,7830,7830,7830,0
20240516,125000,210573230,7830,7830,7830,7830,0
20240516,124900,210573230,7830,7830,7830,7830,0
20240516,124800,210573230,7830,7830,7830,7830,1
20240516,124700,210565400,7810,7810,7810,7810,3
20240516,124600,210541970,7830,7830,7830,7830,0
20240516,124500,210541970,7830,7830,7830,7830,0
20240516,124400,210541970,7830,7830,7830,7830,0
20240516,124300,210541970,7830,7830,7830,7830,0
20240516,124200,210541970,7830,7830,7830,7830,0
20240516,124100,210541970,7830,7830,7830,7830,1
20240516,124000,210534140,7810,7810,7810,7810,0
20240516,123900,210534140,7810,7810,7810,7810,0
20240516,123800,210534140,7810,7810,7810,7810,0
20240516,123700,210534140,7810,7810,7810,7810,0
20240516,123600,210534140,7810,7810,7810,7810,4
20240516,123500,210502900,7830,7830,7830,7830,0
20240516,123400,210502900,7830,7830,7830,7830,0
20240516,123300,210502900,7830,7830,7830,7830,0
20240516,123200,210502900,7830,7830,7830,7830,111
20240516,123100,209633770,7840,7840,7840,7840,3
20240516,123000,209610250,7840,7840,7840,7840,0
20240516,122900,209610250,7840,7840,7840,7840,1
20240516,122800,209602410,7830,7830,7830,7830,10
20240516,122700,209524110,7840,7840,7840,7840,0
20240516,122600,209524110,7840,7840,7840,7840,0
20240516,122500,209524110,7840,7840,7840,7840,0
20240516,122400,209524110,7840,7840,7840,7840,0
20240516,122300,209524110,7840,7840,7840,7840,0
20240516,122200,209524110,7840,7840,7840,7840,0
20240516,122100,209524110,7840,7840,7840,7840,0
20240516,122000,209524110,7840,7840,7840,7840,0
20240516,121900,209524110,7840,7840,7840,7840,0
20240516,121800,209524110,7840,7840,7840,7840,0
20240516,121700,209524110,7840,7840,7840,7840,0
20240516,121600,209524110,7840,7840,7840,7840,0
20240516,121500,209524110,7840,7840,7840,7840,0
20240516,121400,209524110,7840,7840,7840,7840,0
20240516,121300,209524110,7840,7840,7840,7840,0
20240516,121200,209524110,7840,7840,7840,7840,0
20240516,121100,209524110,7840,7840,7840,7840,0
20240516,121000,209524110,7840,7840,7840,7840,0
20240516,120900,209524110,7840,7830,7840,7830,326
20240516,120800,206971520,7830,7830,7830,7830,0
20240516,120700,206971520,7830,7830,7830,7830,2
20240516,120600,206955860,7830,7830,7830,7830,0
20240516,120500,206955860,7830,7800,7830,7790,801
20240516,120400,200712850,7830,7830,7830,7830,0
20240516,120300,200712850,7830,7830,7830,7830,0
20240516,120200,200712850,7830,7830,7830,7830,167
20240516,120100,199405240,7830,7830,7830,7830,274
20240516,120000,197259820,7830,7830,7830,7830,24
20240516,115900,197071900,7830,7830,7830,7830,0
20240516,115800,197071900,7830,7830,7830,7800,3
20240516,115700,197048440,7820,7820,7820,7820,236
20240516,115600,195202920,7820,7820,7820,7820,0
20240516,115500,195202920,7820,7820,7820,7820,0
20240516,115400,195202920,7820,7820,7820,7820,0
20240516,115300,195202920,7820,7820,7820,7820,0
20240516,115200,195202920,7820,7820,7820,7820,0
20240516,115100,195202920,7820,7800,7820,7800,3
20240516,115000,195179500,7800,7800,7800,7800,62
20240516,114900,194695900,7820,7820,7820,7820,0
20240516,114800,194695900,7820,7820,7820,7820,1
20240516,114700,194688080,7800,7800,7800,7800,50
20240516,114600,194298080,7820,7820,7820,7820,33
20240516,114500,194040020,7820,7800,7820,7800,6
20240516,114400,193993200,7820,7800,7820,7800,27
20240516,114300,193782580,7820,7820,7820,7820,0
20240516,114200,193782580,7820,7820,7820,7820,0
20240516,114100,193782580,7820,7820,7820,7820,0
20240516,114000,193782580,7820,7820,7820,7820,0
20240516,113900,193782580,7820,7820,7820,7820,0
20240516,113800,193782580,7820,7820,7820,7820,0
20240516,113700,193782580,7820,7820,7820,7820,0
20240516,113600,193782580,7820,7820,7820,7820,0
20240516,113500,193782580,7820,7800,7820,7790,2595
20240516,113400,173542150,7820,7820,7820,7820,10
20240516,113300,173463950,7820,7820,7820,7820,0
20240516,113200,173463950,7820,7820,7820,7820,0
20240516,113100,173463950,7820,7820,7820,7820,1
20240516,113000,173456130,7810,7810,7810,7810,0
20240516,112900,173456130,7810,7810,7810,7810,1
20240516,112800,173448320,7810,7820,7820,7810,4
20240516,112700,173417070,7810,7820,7820,7810,115
20240516,112600,172518780,7820,7820,7820,7820,0
20240516,112500,172518780,7820,7820,7820,7820,0
20240516,112400,172518780,7820,7820,7820,7820,0
20240516,112300,172518780,7820,7820,7820,7820,6
20240516,112200,172471860,7820,7820,7820,7820,0
20240516,112100,172471860,7820,7820,7820,7820,10
20240516,112000,172393660,7820,7820,7820,7820,0
20240516,111900,172393660,7820,7820,7820,7820,0
20240516,111800,172393660,7820,7820,7820,7820,1
20240516,111700,172385840,7810,7810,7810,7810,40
20240516,111600,172073440,7820,7820,7820,7820,0
20240516,111500,172073440,7820,7820,7820,7820,0
20240516,111400,172073440,7820,7820,7820,7820,0
20240516,111300,172073440,7820,7820,7820,7820,0
20240516,111200,172073440,7820,7810,7820,7810,21
20240516,111100,171909420,7800,7800,7800,7800,1
20240516,111000,171901620,7820,7820,7820,7820,1
20240516,110900,171893800,7810,7810,7810,7810,6
20240516,110800,171846940,7800,7820,7820,7800,122
20240516,110700,170894340,7820,7820,7820,7820,78
20240516,110600,170284380,7820,7820,7820,7820,0
20240516,110500,170284380,7820,7820,7820,7820,1
20240516,110400,170276560,7810,7840,7840,7810,4848
20240516,110300,132375950,7820,7820,7820,7820,2
20240516,110200,132360310,7840,7820,7840,7820,202
20240516,110100,130780650,7840,7840,7840,7840,0
20240516,110000,130780650,7840,7830,7840,7830,11
20240516,105900,130694510,7840,7840,7840,7840,0
20240516,105800,130694510,7840,7840,7840,7840,0
20240516,105700,130694510,7840,7840,7840,7840,0
20240516,105600,130694510,7840,7840,7840,7840,1
20240516,105500,130686670,7840,7840,7840,7840,0
20240516,105400,130686670,7840,7840,7840,7840,0
20240516,105300,130686670,7840,7840,7840,7840,381
20240516,105200,127699630,7840,7840,7840,7840,32
20240516,105100,127448750,7840,7840,7840,7840,0
20240516,105000,127448750,7840,7830,7840,7830,101
20240516,104900,126657910,7830,7830,7830,7830,25
20240516,104800,126462160,7820,7820,7820,7820,0
20240516,104700,126462160,7820,7820,7820,7820,0
20240516,104600,126462160,7820,7820,7820,7820,464
20240516,104500,122833680,7840,7840,7840,7840,0
20240516,104400,122833680,7840,7840,7840,7840,0
20240516,104300,122833680,7840,7840,7840,7840,2
20240516,104200,122818000,7830,7830,7830,7830,144
20240516,104100,121690480,7830,7830,7830,7830,69
20240516,104000,121150210,7840,7840,7840,7840,1
20240516,103900,121142370,7830,7830,7830,7830,1
20240516,103800,121134540,7840,7840,7840,7840,0
20240516,103700,121134540,7840,7840,7840,7840,26
20240516,103600,120930700,7840,7840,7840,7840,0
20240516,103500,120930700,7840,7840,7840,7840,0
20240516,103400,120930700,7840,7820,7840,7820,2
20240516,103300,120915040,7840,7840,7840,7840,0
20240516,103200,120915040,7840,7840,7840,7840,0
20240516,103100,120915040,7840,7840,7840,7840,0
20240516,103000,120915040,7840,7840,7840,7840,0
20240516,102900,120915040,7840,7820,7840,7820,83
20240516,102800,120265950,7810,7810,7810,7810,223
20240516,102700,118524320,7820,7820,7820,7820,0
20240516,102600,118524320,7820,7820,7820,7820,0
20240516,102500,118524320,7820,7820,7820,7820,0
20240516,102400,118524320,7820,7820,7820,7820,45
20240516,102300,118172420,7820,7820,7820,7820,0
20240516,102200,118172420,7820,7820,7820,7820,0
20240516,102100,118172420,7820,7820,7820,7820,35
20240516,102000,117898720,7820,7820,7820,7820,7
20240516,101900,117843980,7820,7820,7820,7820,167
20240516,101800,116538040,7840,7840,7840,7840,0
20240516,101700,116538040,7840,7840,7840,7840,0
20240516,101600,116538040,7840,7840,7840,7840,0
20240516,101500,116538040,7840,7840,7840,7840,0
20240516,101400,116538040,7840,7840,7840,7840,0
20240516,101300,116538040,7840,7840,7840,7840,1
20240516,101200,116530200,7830,7840,7840,7830,15
20240516,101100,116412720,7820,7820,7820,7820,500
20240516,101000,112502720,7840,7830,7840,7830,2
20240516,100900,112487050,7840,7840,7840,7840,0
20240516,100800,112487050,7840,7840,7840,7840,6
20240516,100700,112440010,7840,7840,7840,7840,0
20240516,100600,112440010,7840,7840,7840,7830,248
20240516,100500,110498150,7840,7830,7840,7830,4
20240516,100400,110466820,7840,7840,7840,7840,0
20240516,100300,110466820,7840,7840,7840,7840,6
20240516,100200,110419780,7840,7840,7840,7840,0
20240516,100100,110419780,7840,7840,7840,7840,1
20240516,100000,110411940,7840,7830,7840,7830,2
20240516,095900,110396270,7840,7840,7840,7820,3
20240516,095800,110372770,7840,7840,7840,7840,0
20240516,095700,110372770,7840,7840,7840,7840,1
20240516,095600,110364930,7820,7830,7830,7820,254
20240516,095500,108378630,7820,7830,7830,7820,240
20240516,095400,106501810,7820,7820,7820,7820,0
20240516,095300,106501810,7820,7840,7840,7820,22
20240516,095200,106329720,7850,7850,7850,7850,0
20240516,095100,106329720,7850,7850,7850,7850,0
20240516,095000,106329720,7850,7850,7850,7850,0
20240516,094900,106329720,7850,7850,7850,7850,50
20240516,094800,105937220,7850,7850,7850,7850,0
20240516,094700,105937220,7850,7850,7850,7850,0
20240516,094600,105937220,7850,7840,7850,7840,103
20240516,094500,105129690,7820,7820,7820,7820,1
20240516,094400,105121870,7840,7840,7840,7840,1
20240516,094300,105114030,7850,7850,7850,7850,1
20240516,094200,105106180,7850,7850,7850,7850,1
20240516,094100,105098330,7850,7830,7850,7800,1281
20240516,094000,95089120,7830,7830,7830,7830,102
20240516,093900,94290460,7830,7830,7830,7830,5
20240516,093800,94251310,7810,7810,7810,7810,140
20240516,093700,93157910,7810,7830,7830,7810,12
20240516,093600,93064050,7810,7830,7830,7810,2
20240516,093500,93048410,7830,7830,7830,7830,0
20240516,093400,93048410,7830,7830,7830,7830,1
20240516,093300,93040580,7800,7820,7820,7800,197
20240516,093200,91502900,7830,7820,7830,7800,1420
20240516,093100,80413070,7830,7830,7830,7830,0
20240516,093000,80413070,7830,7830,7830,7830,36
20240516,092900,80131190,7810,7820,7820,7810,519
20240516,092800,76076800,7830,7810,7830,7810,5
20240516,092700,76037670,7810,7810,7830,7810,102
20240516,092600,75241010,7810,7820,7820,7810,1137
20240516,092500,66351550,7830,7840,7840,7830,473
20240516,092400,62646940,7850,7850,7850,7850,0
20240516,092300,62646940,7850,7850,7850,7850,0
20240516,092200,62646940,7850,7850,7850,7850,224
20240516,092100,60888540,7850,7840,7850,7840,6
20240516,092000,60841470,7850,7850,7850,7850,0
20240516,091900,60841470,7850,7850,7850,7850,130
20240516,091800,59820970,7840,7850,7850,7840,195
20240516,091700,58290270,7870,7860,7870,7860,54
20240516,091600,57865820,7860,7850,7860,7850,71
20240516,091500,57308460,7860,7860,7870,7860,228
20240516,091400,55516370,7860,7860,7860,7860,1
20240516,091300,55508510,7840,7840,7840,7840,10
20240516,091200,55430110,7870,7860,7870,7860,3
20240516,091100,55406520,7860,7850,7860,7840,1090
20240516,091000,46856010,7850,7850,7850,7850,0
20240516,090900,46856010,7850,7850,7850,7850,53
20240516,090800,46439960,7850,7860,7860,7850,795
20240516,090700,40197190,7890,7890,7890,7890,0
20240516,090600,40197190,7890,7890,7890,7890,0
20240516,090500,40197190,7890,7880,7890,7850,630
20240516,090400,35239020,7870,7830,7880,7830,89
20240516,090300,34539570,7880,7860,7890,7810,2706
20240516,090200,13367260,7850,7850,7850,7850,0
20240516,090100,13367260,7850,7870,7870,7850,205
20240516,090000,11756200,7870,7840,7870,7840,1296