KissMeData/123700/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,201300,238718615,3630,3630,3630,3630,806
20240516,201200,238718615,3630,3630,3630,3630,0
20240516,201100,238718615,3630,3630,3630,3630,0
20240516,201000,238718615,3630,3630,3630,3630,0
20240516,200900,238718615,3630,3630,3630,3630,0
20240516,200800,238718615,3630,3630,3630,3630,0
20240516,200700,238718615,3630,3630,3630,3630,0
20240516,200600,238718615,3630,3630,3630,3630,0
20240516,200500,238718615,3630,3630,3630,3630,0
20240516,200400,238718615,3630,3630,3630,3630,0
20240516,200300,238718615,3630,3630,3630,3630,0
20240516,200200,238718615,3630,3630,3630,3630,0
20240516,200100,238718615,3630,3630,3630,3630,0
20240516,200000,238718615,3630,3630,3630,3630,0
20240516,195900,238718615,3630,3630,3630,3630,0
20240516,195800,238718615,3630,3630,3630,3630,0
20240516,195700,238718615,3630,3630,3630,3630,0
20240516,195600,238718615,3630,3630,3630,3630,0
20240516,195500,238718615,3630,3630,3630,3630,0
20240516,195400,238718615,3630,3630,3630,3630,0
20240516,195300,238718615,3630,3630,3630,3630,0
20240516,195200,238718615,3630,3630,3630,3630,0
20240516,195100,238718615,3630,3630,3630,3630,0
20240516,195000,238718615,3630,3630,3630,3630,0
20240516,194900,238718615,3630,3630,3630,3630,0
20240516,194800,238718615,3630,3630,3630,3630,0
20240516,194700,238718615,3630,3630,3630,3630,0
20240516,194600,238718615,3630,3630,3630,3630,0
20240516,194500,238718615,3630,3630,3630,3630,0
20240516,194400,238718615,3630,3630,3630,3630,0
20240516,194300,238718615,3630,3630,3630,3630,806
20240516,194200,238718615,3630,3630,3630,3630,0
20240516,194100,238718615,3630,3630,3630,3630,0
20240516,194000,238718615,3630,3630,3630,3630,0
20240516,193900,238718615,3630,3630,3630,3630,0
20240516,193800,238718615,3630,3630,3630,3630,0
20240516,193700,238718615,3630,3630,3630,3630,0
20240516,193600,238718615,3630,3630,3630,3630,0
20240516,193500,238718615,3630,3630,3630,3630,0
20240516,193400,238718615,3630,3630,3630,3630,0
20240516,193300,238718615,3630,3630,3630,3630,0
20240516,193200,238718615,3630,3630,3630,3630,0
20240516,193100,238718615,3630,3630,3630,3630,0
20240516,193000,238718615,3630,3630,3630,3630,0
20240516,192900,238718615,3630,3630,3630,3630,0
20240516,192800,238718615,3630,3630,3630,3630,0
20240516,192700,238718615,3630,3630,3630,3630,0
20240516,192600,238718615,3630,3630,3630,3630,0
20240516,192500,238718615,3630,3630,3630,3630,0
20240516,192400,238718615,3630,3630,3630,3630,0
20240516,192300,238718615,3630,3630,3630,3630,0
20240516,192200,238718615,3630,3630,3630,3630,0
20240516,192100,238718615,3630,3630,3630,3630,0
20240516,192000,238718615,3630,3630,3630,3630,0
20240516,191900,238718615,3630,3630,3630,3630,0
20240516,191800,238718615,3630,3630,3630,3630,0
20240516,191700,238718615,3630,3630,3630,3630,0
20240516,191600,238718615,3630,3630,3630,3630,0
20240516,191500,238718615,3630,3630,3630,3630,0
20240516,191400,238718615,3630,3630,3630,3630,0
20240516,191300,238718615,3630,3630,3630,3630,806
20240516,191200,238718615,3630,3630,3630,3630,0
20240516,191100,238718615,3630,3630,3630,3630,0
20240516,191000,238718615,3630,3630,3630,3630,0
20240516,190900,238718615,3630,3630,3630,3630,0
20240516,190800,238718615,3630,3630,3630,3630,0
20240516,190700,238718615,3630,3630,3630,3630,0
20240516,190600,238718615,3630,3630,3630,3630,0
20240516,190500,238718615,3630,3630,3630,3630,0
20240516,190400,238718615,3630,3630,3630,3630,0
20240516,190300,238718615,3630,3630,3630,3630,0
20240516,190200,238718615,3630,3630,3630,3630,0
20240516,190100,238718615,3630,3630,3630,3630,0
20240516,190000,238718615,3630,3630,3630,3630,0
20240516,185900,238718615,3630,3630,3630,3630,0
20240516,185800,238718615,3630,3630,3630,3630,0
20240516,185700,238718615,3630,3630,3630,3630,0
20240516,185600,238718615,3630,3630,3630,3630,0
20240516,185500,238718615,3630,3630,3630,3630,0
20240516,185400,238718615,3630,3630,3630,3630,0
20240516,185300,238718615,3630,3630,3630,3630,0
20240516,185200,238718615,3630,3630,3630,3630,0
20240516,185100,238718615,3630,3630,3630,3630,0
20240516,185000,238718615,3630,3630,3630,3630,0
20240516,184900,238718615,3630,3630,3630,3630,0
20240516,184800,238718615,3630,3630,3630,3630,0
20240516,184700,238718615,3630,3630,3630,3630,0
20240516,184600,238718615,3630,3630,3630,3630,0
20240516,184500,238718615,3630,3630,3630,3630,0
20240516,184400,238718615,3630,3630,3630,3630,0
20240516,184300,238718615,3630,3630,3630,3630,806
20240516,184200,238718615,3630,3630,3630,3630,0
20240516,184100,238718615,3630,3630,3630,3630,0
20240516,184000,238718615,3630,3630,3630,3630,0
20240516,183900,238718615,3630,3630,3630,3630,0
20240516,183800,238718615,3630,3630,3630,3630,0
20240516,183700,238718615,3630,3630,3630,3630,0
20240516,183600,238718615,3630,3630,3630,3630,0
20240516,183500,238718615,3630,3630,3630,3630,0
20240516,183400,238718615,3630,3630,3630,3630,0
20240516,183300,238718615,3630,3630,3630,3630,0
20240516,183200,238718615,3630,3630,3630,3630,0
20240516,183100,238718615,3630,3630,3630,3630,0
20240516,183000,238718615,3630,3630,3630,3630,0
20240516,182900,238718615,3630,3630,3630,3630,0
20240516,182800,238718615,3630,3630,3630,3630,0
20240516,182700,238718615,3630,3630,3630,3630,0
20240516,182600,238718615,3630,3630,3630,3630,0
20240516,182500,238718615,3630,3630,3630,3630,0
20240516,182400,238718615,3630,3630,3630,3630,0
20240516,182300,238718615,3630,3630,3630,3630,0
20240516,182200,238718615,3630,3630,3630,3630,0
20240516,182100,238718615,3630,3630,3630,3630,0
20240516,182000,238718615,3630,3630,3630,3630,0
20240516,181900,238718615,3630,3630,3630,3630,0
20240516,181800,238718615,3630,3630,3630,3630,0
20240516,181700,238718615,3630,3630,3630,3630,0
20240516,181600,238718615,3630,3630,3630,3630,0
20240516,181500,238718615,3630,3630,3630,3630,0
20240516,181400,238718615,3630,3630,3630,3630,0
20240516,181300,238718615,3630,3630,3630,3630,806
20240516,181200,238718615,3630,3630,3630,3630,0
20240516,181100,238718615,3630,3630,3630,3630,0
20240516,181000,238718615,3630,3630,3630,3630,0
20240516,180900,238718615,3630,3630,3630,3630,0
20240516,180800,238718615,3630,3630,3630,3630,0
20240516,180700,238718615,3630,3630,3630,3630,0
20240516,180600,238718615,3630,3630,3630,3630,0
20240516,180500,238718615,3630,3630,3630,3630,0
20240516,180400,238718615,3630,3630,3630,3630,0
20240516,180300,238718615,3630,3630,3630,3630,0
20240516,180200,238718615,3630,3630,3630,3630,0
20240516,180100,238718615,3630,3630,3630,3630,0
20240516,180000,238718615,3630,3630,3630,3630,0
20240516,175900,238718615,3630,3630,3630,3630,0
20240516,175800,238718615,3630,3630,3630,3630,0
20240516,175700,238718615,3630,3630,3630,3630,0
20240516,175600,238718615,3630,3630,3630,3630,0
20240516,175500,238718615,3630,3630,3630,3630,0
20240516,175400,238718615,3630,3630,3630,3630,0
20240516,175300,238718615,3630,3630,3630,3630,0
20240516,175200,238718615,3630,3630,3630,3630,0
20240516,175100,238718615,3630,3630,3630,3630,0
20240516,175000,238718615,3630,3630,3630,3630,0
20240516,174900,238718615,3630,3630,3630,3630,0
20240516,174800,238718615,3630,3630,3630,3630,0
20240516,174700,238718615,3630,3630,3630,3630,0
20240516,174600,238718615,3630,3630,3630,3630,0
20240516,174500,238718615,3630,3630,3630,3630,0
20240516,174400,238718615,3630,3630,3630,3630,0
20240516,174300,238718615,3630,3630,3630,3630,806
20240516,174200,238718615,3630,3630,3630,3630,0
20240516,174100,238718615,3630,3630,3630,3630,0
20240516,174000,238718615,3630,3630,3630,3630,0
20240516,173900,238718615,3630,3630,3630,3630,0
20240516,173800,238718615,3630,3630,3630,3630,0
20240516,173700,238718615,3630,3630,3630,3630,0
20240516,173600,238718615,3630,3630,3630,3630,0
20240516,173500,238718615,3630,3630,3630,3630,0
20240516,173400,238718615,3630,3630,3630,3630,0
20240516,173300,238718615,3630,3630,3630,3630,0
20240516,173200,238718615,3630,3630,3630,3630,0
20240516,173100,238718615,3630,3630,3630,3630,0
20240516,173000,238718615,3630,3630,3630,3630,0
20240516,172900,238718615,3630,3630,3630,3630,0
20240516,172800,238718615,3630,3630,3630,3630,0
20240516,172700,238718615,3630,3630,3630,3630,0
20240516,172600,238718615,3630,3630,3630,3630,0
20240516,172500,238718615,3630,3630,3630,3630,0
20240516,172400,238718615,3630,3630,3630,3630,0
20240516,172300,238718615,3630,3630,3630,3630,0
20240516,172200,238718615,3630,3630,3630,3630,0
20240516,172100,238718615,3630,3630,3630,3630,0
20240516,172000,238718615,3630,3630,3630,3630,0
20240516,171900,238718615,3630,3630,3630,3630,0
20240516,171800,238718615,3630,3630,3630,3630,0
20240516,171700,238718615,3630,3630,3630,3630,0
20240516,171600,238718615,3630,3630,3630,3630,0
20240516,171500,238718615,3630,3630,3630,3630,0
20240516,171400,238718615,3630,3630,3630,3630,0
20240516,171300,238718615,3630,3630,3630,3630,806
20240516,171200,238718615,3630,3630,3630,3630,0
20240516,171100,238718615,3630,3630,3630,3630,0
20240516,171000,238718615,3630,3630,3630,3630,0
20240516,170900,238718615,3630,3630,3630,3630,0
20240516,170800,238718615,3630,3630,3630,3630,0
20240516,170700,238718615,3630,3630,3630,3630,0
20240516,170600,238718615,3630,3630,3630,3630,0
20240516,170500,238718615,3630,3630,3630,3630,0
20240516,170400,238718615,3630,3630,3630,3630,0
20240516,170300,238718615,3630,3630,3630,3630,0
20240516,170200,238718615,3630,3630,3630,3630,0
20240516,170100,238718615,3630,3630,3630,3630,0
20240516,170000,238718615,3630,3630,3630,3630,0
20240516,165900,238718615,3630,3630,3630,3630,0
20240516,165800,238718615,3630,3630,3630,3630,0
20240516,165700,238718615,3630,3630,3630,3630,0
20240516,165600,238718615,3630,3630,3630,3630,0
20240516,165500,238718615,3630,3630,3630,3630,0
20240516,165400,238718615,3630,3630,3630,3630,0
20240516,165300,238718615,3630,3630,3630,3630,0
20240516,165200,238718615,3630,3630,3630,3630,0
20240516,165100,238718615,3630,3630,3630,3630,0
20240516,165000,238718615,3630,3630,3630,3630,0
20240516,164900,238718615,3630,3630,3630,3630,0
20240516,164800,238718615,3630,3630,3630,3630,0
20240516,164700,238718615,3630,3630,3630,3630,0
20240516,164600,238718615,3630,3630,3630,3630,0
20240516,164500,238718615,3630,3630,3630,3630,0
20240516,164400,238718615,3630,3630,3630,3630,0
20240516,164300,238718615,3630,3630,3630,3630,806
20240516,164200,238718615,3630,3630,3630,3630,0
20240516,164100,238718615,3630,3630,3630,3630,0
20240516,164000,238718615,3630,3630,3630,3630,0
20240516,163900,238718615,3630,3630,3630,3630,0
20240516,163800,238718615,3630,3630,3630,3630,0
20240516,163700,238718615,3630,3630,3630,3630,0
20240516,163600,238718615,3630,3630,3630,3630,0
20240516,163500,238718615,3630,3630,3630,3630,0
20240516,163400,238718615,3630,3630,3630,3630,0
20240516,163300,238718615,3630,3630,3630,3630,0
20240516,163200,238718615,3630,3630,3630,3630,0
20240516,163100,238718615,3630,3630,3630,3630,0
20240516,163000,238718615,3630,3630,3630,3630,0
20240516,162900,238718615,3630,3630,3630,3630,0
20240516,162800,238718615,3630,3630,3630,3630,0
20240516,162700,238718615,3630,3630,3630,3630,0
20240516,162600,238718615,3630,3630,3630,3630,0
20240516,162500,238718615,3630,3630,3630,3630,0
20240516,162400,238718615,3630,3630,3630,3630,0
20240516,162300,238718615,3630,3630,3630,3630,0
20240516,162200,238718615,3630,3630,3630,3630,0
20240516,162100,238718615,3630,3630,3630,3630,0
20240516,162000,238718615,3630,3630,3630,3630,0
20240516,161900,238718615,3630,3630,3630,3630,0
20240516,161800,238718615,3630,3630,3630,3630,0
20240516,161700,238718615,3630,3630,3630,3630,0
20240516,161600,238718615,3630,3630,3630,3630,0
20240516,161500,238718615,3630,3630,3630,3630,0
20240516,161400,238718615,3630,3630,3630,3630,0
20240516,161300,238718615,3630,3630,3630,3630,806
20240516,161200,238718615,3630,3630,3630,3630,0
20240516,161100,238718615,3630,3630,3630,3630,0
20240516,161000,238718615,3630,3630,3630,3630,0
20240516,160900,238718615,3630,3630,3630,3630,0
20240516,160800,238718615,3630,3630,3630,3630,0
20240516,160700,238718615,3630,3630,3630,3630,0
20240516,160600,238718615,3630,3630,3630,3630,0
20240516,160500,238718615,3630,3630,3630,3630,0
20240516,160400,238718615,3630,3630,3630,3630,0
20240516,160300,238718615,3630,3630,3630,3630,0
20240516,160200,238718615,3630,3630,3630,3630,0
20240516,160100,238718615,3630,3630,3630,3630,0
20240516,160000,238718615,3630,3630,3630,3630,0
20240516,155900,238718615,3630,3630,3630,3630,0
20240516,155800,238718615,3630,3630,3630,3630,0
20240516,155700,238718615,3630,3630,3630,3630,0
20240516,155600,238718615,3630,3630,3630,3630,0
20240516,155500,238718615,3630,3630,3630,3630,0
20240516,155400,238718615,3630,3630,3630,3630,0
20240516,155300,238718615,3630,3630,3630,3630,0
20240516,155200,238718615,3630,3630,3630,3630,0
20240516,155100,238718615,3630,3630,3630,3630,0
20240516,155000,238718615,3630,3630,3630,3630,0
20240516,154900,238718615,3630,3630,3630,3630,0
20240516,154800,238718615,3630,3630,3630,3630,0
20240516,154700,238718615,3630,3630,3630,3630,0
20240516,154600,238718615,3630,3630,3630,3630,0
20240516,154500,238718615,3630,3630,3630,3630,0
20240516,154400,238718615,3630,3630,3630,3630,0
20240516,154300,238718615,3630,3630,3630,3630,806
20240516,154200,238718615,3630,3630,3630,3630,0
20240516,154100,238718615,3630,3630,3630,3630,0
20240516,154000,238718615,3630,3630,3630,3630,0
20240516,153900,238718615,3630,3630,3630,3630,0
20240516,153800,238718615,3630,3630,3630,3630,0
20240516,153700,238718615,3630,3630,3630,3630,0
20240516,153600,238718615,3630,3630,3630,3630,0
20240516,153500,238718615,3630,3630,3630,3630,0
20240516,153400,238718615,3630,3630,3630,3630,0
20240516,153300,238718615,3630,3630,3630,3630,0
20240516,153200,238718615,3630,3630,3630,3630,0
20240516,153100,238718615,3630,3630,3630,3630,0
20240516,153000,238718615,3630,3630,3630,3630,806
20240516,152900,235792835,3630,3630,3630,3630,0
20240516,152800,235792835,3630,3630,3630,3630,0
20240516,152700,235792835,3630,3630,3630,3630,0
20240516,152600,235792835,3630,3630,3630,3630,0
20240516,152500,235792835,3630,3630,3630,3630,0
20240516,152400,235792835,3630,3630,3630,3630,0
20240516,152300,235792835,3630,3630,3630,3630,0
20240516,152200,235792835,3630,3630,3630,3630,0
20240516,152100,235792835,3630,3630,3630,3630,0
20240516,152000,235792835,3630,3630,3630,3630,0
20240516,151900,235792835,3630,3630,3640,3630,1079
20240516,151800,231867635,3630,3625,3630,3620,293
20240516,151700,230805575,3630,3630,3630,3630,0
20240516,151600,230805575,3630,3630,3630,3630,110
20240516,151500,230406275,3640,3635,3640,3625,85
20240516,151400,230097800,3640,3640,3640,3640,28
20240516,151300,229995880,3635,3640,3640,3635,103
20240516,151200,229620975,3640,3640,3640,3640,0
20240516,151100,229620975,3640,3640,3640,3640,2
20240516,151000,229613695,3640,3640,3640,3640,0
20240516,150900,229613695,3640,3640,3640,3640,210
20240516,150800,228849295,3640,3640,3640,3640,0
20240516,150700,228849295,3640,3640,3640,3630,14
20240516,150600,228798350,3640,3640,3640,3640,0
20240516,150500,228798350,3640,3640,3640,3640,450
20240516,150400,227160350,3640,3640,3640,3640,0
20240516,150300,227160350,3640,3640,3640,3640,0
20240516,150200,227160350,3640,3640,3640,3640,1
20240516,150100,227156710,3630,3630,3630,3630,1
20240516,150000,227153080,3640,3640,3640,3640,0
20240516,145900,227153080,3640,3640,3640,3640,0
20240516,145800,227153080,3640,3640,3640,3640,0
20240516,145700,227153080,3640,3640,3640,3640,0
20240516,145600,227153080,3640,3640,3640,3640,0
20240516,145500,227153080,3640,3640,3640,3640,0
20240516,145400,227153080,3640,3640,3640,3640,0
20240516,145300,227153080,3640,3630,3640,3630,58
20240516,145200,226942530,3630,3630,3630,3630,0
20240516,145100,226942530,3630,3630,3630,3630,0
20240516,145000,226942530,3630,3630,3630,3630,0
20240516,144900,226942530,3630,3630,3630,3630,0
20240516,144800,226942530,3630,3630,3630,3630,22
20240516,144700,226862670,3630,3630,3630,3630,0
20240516,144600,226862670,3630,3630,3630,3630,0
20240516,144500,226862670,3630,3630,3630,3630,0
20240516,144400,226862670,3630,3630,3630,3625,1468
20240516,144300,221536315,3640,3640,3640,3640,0
20240516,144200,221536315,3640,3640,3640,3640,1
20240516,144100,221532675,3630,3630,3630,3630,142
20240516,144000,221017215,3640,3640,3640,3640,5
20240516,143900,220999015,3640,3640,3640,3640,0
20240516,143800,220999015,3640,3640,3640,3640,0
20240516,143700,220999015,3640,3640,3640,3640,0
20240516,143600,220999015,3640,3640,3640,3640,4
20240516,143500,220984455,3640,3640,3640,3640,0
20240516,143400,220984455,3640,3630,3640,3630,61
20240516,143300,220763015,3640,3635,3640,3635,3
20240516,143200,220752105,3630,3630,3630,3630,0
20240516,143100,220752105,3630,3630,3630,3630,0
20240516,143000,220752105,3630,3630,3630,3630,164
20240516,142900,220156785,3630,3630,3630,3630,81
20240516,142800,219862755,3640,3640,3640,3640,0
20240516,142700,219862755,3640,3640,3640,3640,0
20240516,142600,219862755,3640,3640,3640,3640,0
20240516,142500,219862755,3640,3640,3640,3640,0
20240516,142400,219862755,3640,3640,3640,3640,0
20240516,142300,219862755,3640,3640,3640,3640,0
20240516,142200,219862755,3640,3640,3640,3640,0
20240516,142100,219862755,3640,3640,3640,3640,0
20240516,142000,219862755,3640,3640,3640,3640,0
20240516,141900,219862755,3640,3640,3640,3640,0
20240516,141800,219862755,3640,3640,3640,3640,0
20240516,141700,219862755,3640,3640,3640,3640,50
20240516,141600,219680755,3640,3640,3640,3640,0
20240516,141500,219680755,3640,3640,3640,3640,0
20240516,141400,219680755,3640,3640,3640,3640,300
20240516,141300,218588755,3645,3645,3645,3645,0
20240516,141200,218588755,3645,3645,3645,3645,0
20240516,141100,218588755,3645,3645,3645,3645,0
20240516,141000,218588755,3645,3640,3645,3640,400
20240516,140900,217131200,3645,3645,3645,3645,0
20240516,140800,217131200,3645,3645,3645,3645,100
20240516,140700,216766700,3640,3640,3640,3640,20
20240516,140600,216693900,3650,3650,3650,3650,0
20240516,140500,216693900,3650,3650,3650,3650,0
20240516,140400,216693900,3650,3650,3650,3650,0
20240516,140300,216693900,3650,3650,3650,3650,0
20240516,140200,216693900,3650,3650,3650,3650,0
20240516,140100,216693900,3650,3650,3650,3650,50
20240516,140000,216511400,3650,3640,3650,3640,500
20240516,135900,214689380,3640,3640,3640,3640,1
20240516,135800,214685740,3630,3630,3630,3630,0
20240516,135700,214685740,3630,3630,3630,3630,1707
20240516,135600,208489330,3640,3640,3640,3640,0
20240516,135500,208489330,3640,3640,3640,3640,14
20240516,135400,208438370,3645,3645,3645,3645,50
20240516,135300,208256120,3645,3645,3645,3645,340
20240516,135200,207016820,3645,3645,3645,3645,0
20240516,135100,207016820,3645,3640,3645,3640,215
20240516,135000,206233270,3645,3645,3645,3645,70
20240516,134900,205978120,3645,3645,3645,3645,140
20240516,134800,205467820,3645,3645,3645,3645,0
20240516,134700,205467820,3645,3640,3645,3640,64
20240516,134600,205234610,3640,3640,3640,3640,27
20240516,134500,205136330,3640,3640,3640,3640,217
20240516,134400,204346450,3640,3640,3640,3640,0
20240516,134300,204346450,3640,3640,3640,3640,0
20240516,134200,204346450,3640,3640,3640,3640,1
20240516,134100,204342810,3640,3640,3640,3640,0
20240516,134000,204342810,3640,3640,3640,3640,0
20240516,133900,204342810,3640,3640,3640,3640,0
20240516,133800,204342810,3640,3640,3640,3640,1
20240516,133700,204339170,3635,3635,3635,3635,0
20240516,133600,204339170,3635,3635,3635,3635,1
20240516,133500,204335535,3640,3640,3640,3640,500
20240516,133400,202515535,3635,3635,3635,3635,50
20240516,133300,202333785,3640,3640,3640,3640,0
20240516,133200,202333785,3640,3640,3640,3640,0
20240516,133100,202333785,3640,3640,3640,3640,1
20240516,133000,202330145,3635,3635,3635,3635,0
20240516,132900,202330145,3635,3635,3635,3635,32
20240516,132800,202213825,3635,3635,3635,3635,220
20240516,132700,201414125,3635,3635,3635,3635,1748
20240516,132600,195060145,3640,3635,3640,3635,12
20240516,132500,195016495,3640,3640,3640,3640,0
20240516,132400,195016495,3640,3640,3640,3640,0
20240516,132300,195016495,3640,3640,3640,3640,0
20240516,132200,195016495,3640,3640,3640,3640,0
20240516,132100,195016495,3640,3640,3640,3640,0
20240516,132000,195016495,3640,3640,3640,3640,0
20240516,131900,195016495,3640,3640,3640,3640,70
20240516,131800,194761695,3640,3640,3640,3640,0
20240516,131700,194761695,3640,3640,3640,3640,60
20240516,131600,194543295,3640,3640,3640,3640,80
20240516,131500,194252095,3640,3640,3640,3640,0
20240516,131400,194252095,3640,3640,3640,3640,0
20240516,131300,194252095,3640,3635,3640,3635,1001
20240516,131200,190613455,3640,3640,3640,3640,0
20240516,131100,190613455,3640,3640,3640,3640,0
20240516,131000,190613455,3640,3640,3640,3640,0
20240516,130900,190613455,3640,3640,3640,3640,0
20240516,130800,190613455,3640,3640,3640,3640,0
20240516,130700,190613455,3640,3640,3640,3640,0
20240516,130600,190613455,3640,3640,3640,3640,0
20240516,130500,190613455,3640,3640,3640,3640,0
20240516,130400,190613455,3640,3640,3640,3640,80
20240516,130300,190322255,3640,3640,3640,3640,0
20240516,130200,190322255,3640,3630,3640,3630,4
20240516,130100,190307715,3640,3640,3640,3640,101
20240516,130000,189940075,3645,3645,3645,3645,0
20240516,125900,189940075,3645,3645,3645,3645,0
20240516,125800,189940075,3645,3645,3645,3645,21
20240516,125700,189863530,3645,3645,3645,3645,1
20240516,125600,189859885,3630,3630,3630,3630,0
20240516,125500,189859885,3630,3630,3630,3630,0
20240516,125400,189859885,3630,3630,3630,3630,0
20240516,125300,189859885,3630,3630,3630,3630,0
20240516,125200,189859885,3630,3630,3630,3630,27
20240516,125100,189761875,3635,3635,3635,3635,2975
20240516,125000,178947750,3650,3650,3650,3650,1
20240516,124900,178944100,3635,3635,3635,3635,99
20240516,124800,178584235,3650,3650,3650,3650,0
20240516,124700,178584235,3650,3650,3650,3650,0
20240516,124600,178584235,3650,3650,3650,3650,0
20240516,124500,178584235,3650,3640,3650,3640,21
20240516,124400,178507785,3655,3655,3655,3655,40
20240516,124300,178361585,3655,3655,3655,3655,2
20240516,124200,178354275,3655,3655,3655,3655,14
20240516,124100,178303105,3655,3655,3655,3655,0
20240516,124000,178303105,3655,3655,3655,3655,28
20240516,123900,178200765,3670,3670,3670,3670,0
20240516,123800,178200765,3670,3670,3670,3670,0
20240516,123700,178200765,3670,3670,3670,3670,0
20240516,123600,178200765,3670,3670,3670,3670,0
20240516,123500,178200765,3670,3670,3670,3670,0
20240516,123400,178200765,3670,3670,3670,3670,0
20240516,123300,178200765,3670,3670,3670,3670,147
20240516,123200,177661275,3670,3660,3670,3660,1311
20240516,123100,172857530,3660,3650,3665,3625,2385
20240516,123000,164124110,3650,3645,3650,3645,211
20240516,122900,163355010,3625,3625,3625,3625,0
20240516,122800,163355010,3625,3635,3650,3625,2624
20240516,122700,153798480,3630,3630,3630,3630,1084
20240516,122600,149863560,3630,3625,3630,3625,2401
20240516,122500,141151515,3620,3620,3620,3620,523
20240516,122400,139258255,3625,3625,3625,3625,1
20240516,122300,139254630,3620,3620,3620,3620,1250
20240516,122200,134729630,3620,3620,3620,3620,0
20240516,122100,134729630,3620,3620,3620,3620,0
20240516,122000,134729630,3620,3620,3620,3620,0
20240516,121900,134729630,3620,3620,3620,3620,0
20240516,121800,134729630,3620,3620,3620,3620,0
20240516,121700,134729630,3620,3625,3625,3620,441
20240516,121600,133133160,3625,3625,3625,3625,0
20240516,121500,133133160,3625,3625,3625,3625,0
20240516,121400,133133160,3625,3625,3625,3625,0
20240516,121300,133133160,3625,3625,3625,3625,0
20240516,121200,133133160,3625,3625,3625,3625,0
20240516,121100,133133160,3625,3625,3625,3625,0
20240516,121000,133133160,3625,3625,3625,3625,0
20240516,120900,133133160,3625,3625,3625,3625,0
20240516,120800,133133160,3625,3625,3625,3625,0
20240516,120700,133133160,3625,3625,3625,3625,0
20240516,120600,133133160,3625,3625,3625,3625,0
20240516,120500,133133160,3625,3625,3625,3625,0
20240516,120400,133133160,3625,3625,3625,3625,10
20240516,120300,133096910,3625,3625,3625,3625,0
20240516,120200,133096910,3625,3625,3625,3625,1
20240516,120100,133093285,3620,3620,3620,3620,5
20240516,120000,133075185,3625,3625,3625,3625,0
20240516,115900,133075185,3625,3625,3625,3625,0
20240516,115800,133075185,3625,3625,3625,3625,1
20240516,115700,133071560,3620,3620,3620,3620,1300
20240516,115600,128365560,3625,3625,3625,3625,1
20240516,115500,128361935,3620,3620,3620,3620,1356
20240516,115400,123453215,3620,3620,3620,3620,10
20240516,115300,123417015,3620,3620,3620,3620,0
20240516,115200,123417015,3620,3620,3620,3620,0
20240516,115100,123417015,3620,3620,3620,3620,0
20240516,115000,123417015,3620,3620,3620,3620,0
20240516,114900,123417015,3620,3620,3620,3620,0
20240516,114800,123417015,3620,3620,3620,3620,0
20240516,114700,123417015,3620,3620,3620,3620,0
20240516,114600,123417015,3620,3620,3620,3620,0
20240516,114500,123417015,3620,3615,3620,3615,339
20240516,114400,122190600,3620,3620,3620,3620,0
20240516,114300,122190600,3620,3620,3620,3620,0
20240516,114200,122190600,3620,3620,3620,3620,0
20240516,114100,122190600,3620,3620,3620,3620,0
20240516,114000,122190600,3620,3620,3620,3620,0
20240516,113900,122190600,3620,3620,3620,3615,1871
20240516,113800,115425130,3620,3620,3620,3620,100
20240516,113700,115063130,3625,3620,3625,3620,1678
20240516,113600,108988535,3620,3620,3620,3620,1
20240516,113500,108984915,3615,3615,3615,3615,390
20240516,113400,107575065,3615,3615,3615,3615,0
20240516,113300,107575065,3615,3615,3615,3615,0
20240516,113200,107575065,3615,3615,3615,3615,0
20240516,113100,107575065,3615,3615,3615,3615,0
20240516,113000,107575065,3615,3615,3615,3615,0
20240516,112900,107575065,3615,3615,3615,3615,0
20240516,112800,107575065,3615,3615,3615,3615,0
20240516,112700,107575065,3615,3615,3615,3615,0
20240516,112600,107575065,3615,3610,3615,3610,291
20240516,112500,106524550,3615,3615,3615,3615,0
20240516,112400,106524550,3615,3615,3615,3615,0
20240516,112300,106524550,3615,3615,3615,3615,0
20240516,112200,106524550,3615,3615,3615,3615,0
20240516,112100,106524550,3615,3615,3615,3615,0
20240516,112000,106524550,3615,3615,3615,3615,0
20240516,111900,106524550,3615,3615,3615,3615,0
20240516,111800,106524550,3615,3615,3615,3615,0
20240516,111700,106524550,3615,3615,3615,3615,0
20240516,111600,106524550,3615,3615,3615,3615,0
20240516,111500,106524550,3615,3615,3615,3615,0
20240516,111400,106524550,3615,3615,3615,3615,0
20240516,111300,106524550,3615,3615,3615,3615,0
20240516,111200,106524550,3615,3615,3615,3615,0
20240516,111100,106524550,3615,3615,3615,3615,1
20240516,111000,106520935,3615,3615,3615,3615,0
20240516,110900,106520935,3615,3615,3615,3615,0
20240516,110800,106520935,3615,3615,3615,3615,0
20240516,110700,106520935,3615,3615,3615,3615,0
20240516,110600,106520935,3615,3615,3615,3615,0
20240516,110500,106520935,3615,3615,3615,3615,0
20240516,110400,106520935,3615,3610,3615,3610,1558
20240516,110300,100896550,3615,3615,3615,3615,0
20240516,110200,100896550,3615,3615,3615,3615,5
20240516,110100,100878475,3615,3615,3615,3615,600
20240516,110000,98709475,3615,3615,3615,3615,0
20240516,105900,98709475,3615,3615,3615,3615,0
20240516,105800,98709475,3615,3615,3615,3615,0
20240516,105700,98709475,3615,3615,3615,3615,0
20240516,105600,98709475,3615,3615,3615,3615,0
20240516,105500,98709475,3615,3615,3615,3615,0
20240516,105400,98709475,3615,3615,3615,3615,18
20240516,105300,98644405,3615,3615,3615,3615,0
20240516,105200,98644405,3615,3615,3615,3615,100
20240516,105100,98282905,3615,3615,3615,3615,0
20240516,105000,98282905,3615,3615,3615,3615,0
20240516,104900,98282905,3615,3615,3615,3615,0
20240516,104800,98282905,3615,3615,3615,3615,0
20240516,104700,98282905,3615,3615,3615,3615,0
20240516,104600,98282905,3615,3615,3615,3615,0
20240516,104500,98282905,3615,3615,3615,3615,0
20240516,104400,98282905,3615,3615,3615,3615,0
20240516,104300,98282905,3615,3615,3615,3615,0
20240516,104200,98282905,3615,3615,3615,3615,0
20240516,104100,98282905,3615,3615,3615,3615,0
20240516,104000,98282905,3615,3615,3615,3615,0
20240516,103900,98282905,3615,3615,3615,3615,216
20240516,103800,97502065,3620,3620,3620,3620,0
20240516,103700,97502065,3620,3620,3620,3620,0
20240516,103600,97502065,3620,3620,3620,3620,0
20240516,103500,97502065,3620,3620,3620,3620,0
20240516,103400,97502065,3620,3620,3620,3620,0
20240516,103300,97502065,3620,3610,3620,3610,1982
20240516,103200,90341225,3610,3610,3615,3610,4014
20240516,103100,75845870,3605,3605,3605,3605,1284
20240516,103000,71217050,3605,3605,3605,3605,1483
20240516,102900,65870835,3610,3610,3610,3610,0
20240516,102800,65870835,3610,3610,3610,3610,0
20240516,102700,65870835,3610,3610,3610,3610,0
20240516,102600,65870835,3610,3610,3610,3610,0
20240516,102500,65870835,3610,3610,3610,3610,0
20240516,102400,65870835,3610,3610,3610,3610,0
20240516,102300,65870835,3610,3610,3610,3610,0
20240516,102200,65870835,3610,3610,3610,3610,0
20240516,102100,65870835,3610,3610,3610,3610,501
20240516,102000,64062225,3605,3605,3605,3605,552
20240516,101900,62072265,3610,3610,3610,3610,500
20240516,101800,60267265,3615,3615,3615,3615,0
20240516,101700,60267265,3615,3615,3615,3615,0
20240516,101600,60267265,3615,3615,3615,3615,0
20240516,101500,60267265,3615,3615,3615,3615,0
20240516,101400,60267265,3615,3615,3615,3615,0
20240516,101300,60267265,3615,3615,3615,3615,0
20240516,101200,60267265,3615,3615,3615,3615,0
20240516,101100,60267265,3615,3615,3615,3615,0
20240516,101000,60267265,3615,3615,3615,3615,1
20240516,100900,60263650,3605,3605,3605,3605,0
20240516,100800,60263650,3605,3605,3605,3605,0
20240516,100700,60263650,3605,3605,3605,3605,1672
20240516,100600,54236090,3620,3620,3620,3620,0
20240516,100500,54236090,3620,3620,3620,3620,1657
20240516,100400,48237750,3615,3615,3615,3605,1930
20240516,100300,41279990,3615,3615,3615,3615,0
20240516,100200,41279990,3615,3615,3615,3615,0
20240516,100100,41279990,3615,3615,3615,3615,0
20240516,100000,41279990,3615,3615,3615,3615,0
20240516,095900,41279990,3615,3615,3615,3615,129
20240516,095800,40813655,3605,3610,3610,3605,500
20240516,095700,39011100,3620,3620,3620,3620,0
20240516,095600,39011100,3620,3620,3620,3620,0
20240516,095500,39011100,3620,3620,3620,3620,0
20240516,095400,39011100,3620,3620,3620,3620,0
20240516,095300,39011100,3620,3620,3620,3620,552
20240516,095200,37012860,3620,3615,3620,3615,53
20240516,095100,36821255,3620,3615,3620,3615,9
20240516,095000,36788715,3620,3620,3620,3620,1
20240516,094900,36785095,3615,3610,3615,3610,1323
20240516,094800,32008265,3610,3610,3610,3610,0
20240516,094700,32008265,3610,3610,3610,3610,1
20240516,094600,32004655,3605,3605,3605,3605,49
20240516,094500,31828010,3605,3605,3605,3605,18
20240516,094400,31763120,3600,3600,3600,3600,0
20240516,094300,31763120,3600,3600,3600,3600,300
20240516,094200,30683120,3600,3605,3605,3600,489
20240516,094100,28922715,3610,3610,3610,3610,0
20240516,094000,28922715,3610,3610,3610,3610,0
20240516,093900,28922715,3610,3610,3610,3610,0
20240516,093800,28922715,3610,3600,3610,3600,208
20240516,093700,28172880,3600,3600,3600,3600,0
20240516,093600,28172880,3600,3600,3600,3600,0
20240516,093500,28172880,3600,3600,3600,3600,0
20240516,093400,28172880,3600,3600,3600,3600,0
20240516,093300,28172880,3600,3600,3600,3600,0
20240516,093200,28172880,3600,3595,3600,3595,246
20240516,093100,27287285,3595,3595,3595,3595,0
20240516,093000,27287285,3595,3600,3600,3595,11
20240516,092900,27247690,3600,3600,3600,3600,0
20240516,092800,27247690,3600,3600,3600,3600,37
20240516,092700,27114490,3600,3600,3600,3600,300
20240516,092600,26034490,3605,3605,3605,3605,0
20240516,092500,26034490,3605,3605,3605,3605,20
20240516,092400,25962390,3605,3600,3605,3600,22
20240516,092300,25883180,3605,3605,3605,3605,0
20240516,092200,25883180,3605,3605,3605,3605,0
20240516,092100,25883180,3605,3605,3605,3605,0
20240516,092000,25883180,3605,3600,3605,3600,464
20240516,091900,24212640,3610,3610,3610,3610,0
20240516,091800,24212640,3610,3610,3610,3610,0
20240516,091700,24212640,3610,3610,3610,3610,0
20240516,091600,24212640,3610,3610,3610,3610,0
20240516,091500,24212640,3610,3605,3610,3605,2
20240516,091400,24205425,3605,3605,3605,3605,1002
20240516,091300,20593215,3610,3610,3610,3610,0
20240516,091200,20593215,3610,3605,3610,3605,100
20240516,091100,20232225,3610,3610,3610,3610,0
20240516,091000,20232225,3610,3610,3610,3610,0
20240516,090900,20232225,3610,3610,3610,3610,0
20240516,090800,20232225,3610,3605,3610,3590,401
20240516,090700,18790325,3615,3615,3615,3615,0
20240516,090600,18790325,3615,3615,3615,3615,0
20240516,090500,18790325,3615,3615,3615,3615,0
20240516,090400,18790325,3615,3615,3615,3615,0
20240516,090300,18790325,3615,3615,3615,3615,39
20240516,090200,18649340,3625,3620,3625,3620,4496
20240516,090100,2372420,3620,3620,3620,3620,0
20240516,090000,2372420,3620,3600,3620,3600,501