KissMeData/220180/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,203800,462696160,4190,4190,4190,4190,2208
20240516,203700,462696160,4190,4190,4190,4190,0
20240516,203600,462696160,4190,4190,4190,4190,0
20240516,203500,462696160,4190,4190,4190,4190,0
20240516,203400,462696160,4190,4190,4190,4190,0
20240516,203300,462696160,4190,4190,4190,4190,0
20240516,203200,462696160,4190,4190,4190,4190,0
20240516,203100,462696160,4190,4190,4190,4190,0
20240516,203000,462696160,4190,4190,4190,4190,0
20240516,202900,462696160,4190,4190,4190,4190,0
20240516,202800,462696160,4190,4190,4190,4190,0
20240516,202700,462696160,4190,4190,4190,4190,0
20240516,202600,462696160,4190,4190,4190,4190,0
20240516,202500,462696160,4190,4190,4190,4190,0
20240516,202400,462696160,4190,4190,4190,4190,0
20240516,202300,462696160,4190,4190,4190,4190,0
20240516,202200,462696160,4190,4190,4190,4190,0
20240516,202100,462696160,4190,4190,4190,4190,0
20240516,202000,462696160,4190,4190,4190,4190,0
20240516,201900,462696160,4190,4190,4190,4190,0
20240516,201800,462696160,4190,4190,4190,4190,0
20240516,201700,462696160,4190,4190,4190,4190,0
20240516,201600,462696160,4190,4190,4190,4190,0
20240516,201500,462696160,4190,4190,4190,4190,0
20240516,201400,462696160,4190,4190,4190,4190,0
20240516,201300,462696160,4190,4190,4190,4190,0
20240516,201200,462696160,4190,4190,4190,4190,0
20240516,201100,462696160,4190,4190,4190,4190,0
20240516,201000,462696160,4190,4190,4190,4190,0
20240516,200900,462696160,4190,4190,4190,4190,0
20240516,200800,462696160,4190,4190,4190,4190,2208
20240516,200700,462696160,4190,4190,4190,4190,0
20240516,200600,462696160,4190,4190,4190,4190,0
20240516,200500,462696160,4190,4190,4190,4190,0
20240516,200400,462696160,4190,4190,4190,4190,0
20240516,200300,462696160,4190,4190,4190,4190,0
20240516,200200,462696160,4190,4190,4190,4190,0
20240516,200100,462696160,4190,4190,4190,4190,0
20240516,200000,462696160,4190,4190,4190,4190,0
20240516,195900,462696160,4190,4190,4190,4190,0
20240516,195800,462696160,4190,4190,4190,4190,0
20240516,195700,462696160,4190,4190,4190,4190,0
20240516,195600,462696160,4190,4190,4190,4190,0
20240516,195500,462696160,4190,4190,4190,4190,0
20240516,195400,462696160,4190,4190,4190,4190,0
20240516,195300,462696160,4190,4190,4190,4190,0
20240516,195200,462696160,4190,4190,4190,4190,0
20240516,195100,462696160,4190,4190,4190,4190,0
20240516,195000,462696160,4190,4190,4190,4190,0
20240516,194900,462696160,4190,4190,4190,4190,0
20240516,194800,462696160,4190,4190,4190,4190,0
20240516,194700,462696160,4190,4190,4190,4190,0
20240516,194600,462696160,4190,4190,4190,4190,0
20240516,194500,462696160,4190,4190,4190,4190,0
20240516,194400,462696160,4190,4190,4190,4190,0
20240516,194300,462696160,4190,4190,4190,4190,0
20240516,194200,462696160,4190,4190,4190,4190,0
20240516,194100,462696160,4190,4190,4190,4190,0
20240516,194000,462696160,4190,4190,4190,4190,0
20240516,193900,462696160,4190,4190,4190,4190,0
20240516,193800,462696160,4190,4190,4190,4190,2208
20240516,193700,462696160,4190,4190,4190,4190,0
20240516,193600,462696160,4190,4190,4190,4190,0
20240516,193500,462696160,4190,4190,4190,4190,0
20240516,193400,462696160,4190,4190,4190,4190,0
20240516,193300,462696160,4190,4190,4190,4190,0
20240516,193200,462696160,4190,4190,4190,4190,0
20240516,193100,462696160,4190,4190,4190,4190,0
20240516,193000,462696160,4190,4190,4190,4190,0
20240516,192900,462696160,4190,4190,4190,4190,0
20240516,192800,462696160,4190,4190,4190,4190,0
20240516,192700,462696160,4190,4190,4190,4190,0
20240516,192600,462696160,4190,4190,4190,4190,0
20240516,192500,462696160,4190,4190,4190,4190,0
20240516,192400,462696160,4190,4190,4190,4190,0
20240516,192300,462696160,4190,4190,4190,4190,0
20240516,192200,462696160,4190,4190,4190,4190,0
20240516,192100,462696160,4190,4190,4190,4190,0
20240516,192000,462696160,4190,4190,4190,4190,0
20240516,191900,462696160,4190,4190,4190,4190,0
20240516,191800,462696160,4190,4190,4190,4190,0
20240516,191700,462696160,4190,4190,4190,4190,0
20240516,191600,462696160,4190,4190,4190,4190,0
20240516,191500,462696160,4190,4190,4190,4190,0
20240516,191400,462696160,4190,4190,4190,4190,0
20240516,191300,462696160,4190,4190,4190,4190,0
20240516,191200,462696160,4190,4190,4190,4190,0
20240516,191100,462696160,4190,4190,4190,4190,0
20240516,191000,462696160,4190,4190,4190,4190,0
20240516,190900,462696160,4190,4190,4190,4190,0
20240516,190800,462696160,4190,4190,4190,4190,2208
20240516,190700,462696160,4190,4190,4190,4190,0
20240516,190600,462696160,4190,4190,4190,4190,0
20240516,190500,462696160,4190,4190,4190,4190,0
20240516,190400,462696160,4190,4190,4190,4190,0
20240516,190300,462696160,4190,4190,4190,4190,0
20240516,190200,462696160,4190,4190,4190,4190,0
20240516,190100,462696160,4190,4190,4190,4190,0
20240516,190000,462696160,4190,4190,4190,4190,0
20240516,185900,462696160,4190,4190,4190,4190,0
20240516,185800,462696160,4190,4190,4190,4190,0
20240516,185700,462696160,4190,4190,4190,4190,0
20240516,185600,462696160,4190,4190,4190,4190,0
20240516,185500,462696160,4190,4190,4190,4190,0
20240516,185400,462696160,4190,4190,4190,4190,0
20240516,185300,462696160,4190,4190,4190,4190,0
20240516,185200,462696160,4190,4190,4190,4190,0
20240516,185100,462696160,4190,4190,4190,4190,0
20240516,185000,462696160,4190,4190,4190,4190,0
20240516,184900,462696160,4190,4190,4190,4190,0
20240516,184800,462696160,4190,4190,4190,4190,0
20240516,184700,462696160,4190,4190,4190,4190,0
20240516,184600,462696160,4190,4190,4190,4190,0
20240516,184500,462696160,4190,4190,4190,4190,0
20240516,184400,462696160,4190,4190,4190,4190,0
20240516,184300,462696160,4190,4190,4190,4190,0
20240516,184200,462696160,4190,4190,4190,4190,0
20240516,184100,462696160,4190,4190,4190,4190,0
20240516,184000,462696160,4190,4190,4190,4190,0
20240516,183900,462696160,4190,4190,4190,4190,0
20240516,183800,462696160,4190,4190,4190,4190,2208
20240516,183700,462696160,4190,4190,4190,4190,0
20240516,183600,462696160,4190,4190,4190,4190,0
20240516,183500,462696160,4190,4190,4190,4190,0
20240516,183400,462696160,4190,4190,4190,4190,0
20240516,183300,462696160,4190,4190,4190,4190,0
20240516,183200,462696160,4190,4190,4190,4190,0
20240516,183100,462696160,4190,4190,4190,4190,0
20240516,183000,462696160,4190,4190,4190,4190,0
20240516,182900,462696160,4190,4190,4190,4190,0
20240516,182800,462696160,4190,4190,4190,4190,0
20240516,182700,462696160,4190,4190,4190,4190,0
20240516,182600,462696160,4190,4190,4190,4190,0
20240516,182500,462696160,4190,4190,4190,4190,0
20240516,182400,462696160,4190,4190,4190,4190,0
20240516,182300,462696160,4190,4190,4190,4190,0
20240516,182200,462696160,4190,4190,4190,4190,0
20240516,182100,462696160,4190,4190,4190,4190,0
20240516,182000,462696160,4190,4190,4190,4190,0
20240516,181900,462696160,4190,4190,4190,4190,0
20240516,181800,462696160,4190,4190,4190,4190,0
20240516,181700,462696160,4190,4190,4190,4190,0
20240516,181600,462696160,4190,4190,4190,4190,0
20240516,181500,462696160,4190,4190,4190,4190,0
20240516,181400,462696160,4190,4190,4190,4190,0
20240516,181300,462696160,4190,4190,4190,4190,0
20240516,181200,462696160,4190,4190,4190,4190,0
20240516,181100,462696160,4190,4190,4190,4190,0
20240516,181000,462696160,4190,4190,4190,4190,0
20240516,180900,462696160,4190,4190,4190,4190,0
20240516,180800,462696160,4190,4190,4190,4190,2208
20240516,180700,462696160,4190,4190,4190,4190,0
20240516,180600,462696160,4190,4190,4190,4190,0
20240516,180500,462696160,4190,4190,4190,4190,0
20240516,180400,462696160,4190,4190,4190,4190,0
20240516,180300,462696160,4190,4190,4190,4190,0
20240516,180200,462696160,4190,4190,4190,4190,0
20240516,180100,462696160,4190,4190,4190,4190,0
20240516,180000,462696160,4190,4190,4190,4190,0
20240516,175900,462696160,4190,4190,4190,4190,0
20240516,175800,462696160,4190,4190,4190,4190,0
20240516,175700,462696160,4190,4190,4190,4190,0
20240516,175600,462696160,4190,4190,4190,4190,0
20240516,175500,462696160,4190,4190,4190,4190,0
20240516,175400,462696160,4190,4190,4190,4190,0
20240516,175300,462696160,4190,4190,4190,4190,0
20240516,175200,462696160,4190,4190,4190,4190,0
20240516,175100,462696160,4190,4190,4190,4190,0
20240516,175000,462696160,4190,4190,4190,4190,0
20240516,174900,462696160,4190,4190,4190,4190,0
20240516,174800,462696160,4190,4190,4190,4190,0
20240516,174700,462696160,4190,4190,4190,4190,0
20240516,174600,462696160,4190,4190,4190,4190,0
20240516,174500,462696160,4190,4190,4190,4190,0
20240516,174400,462696160,4190,4190,4190,4190,0
20240516,174300,462696160,4190,4190,4190,4190,0
20240516,174200,462696160,4190,4190,4190,4190,0
20240516,174100,462696160,4190,4190,4190,4190,0
20240516,174000,462696160,4190,4190,4190,4190,0
20240516,173900,462696160,4190,4190,4190,4190,0
20240516,173800,462696160,4190,4190,4190,4190,2208
20240516,173700,462696160,4190,4190,4190,4190,0
20240516,173600,462696160,4190,4190,4190,4190,0
20240516,173500,462696160,4190,4190,4190,4190,0
20240516,173400,462696160,4190,4190,4190,4190,0
20240516,173300,462696160,4190,4190,4190,4190,0
20240516,173200,462696160,4190,4190,4190,4190,0
20240516,173100,462696160,4190,4190,4190,4190,0
20240516,173000,462696160,4190,4190,4190,4190,0
20240516,172900,462696160,4190,4190,4190,4190,0
20240516,172800,462696160,4190,4190,4190,4190,0
20240516,172700,462696160,4190,4190,4190,4190,0
20240516,172600,462696160,4190,4190,4190,4190,0
20240516,172500,462696160,4190,4190,4190,4190,0
20240516,172400,462696160,4190,4190,4190,4190,0
20240516,172300,462696160,4190,4190,4190,4190,0
20240516,172200,462696160,4190,4190,4190,4190,0
20240516,172100,462696160,4190,4190,4190,4190,0
20240516,172000,462696160,4190,4190,4190,4190,0
20240516,171900,462696160,4190,4190,4190,4190,0
20240516,171800,462696160,4190,4190,4190,4190,0
20240516,171700,462696160,4190,4190,4190,4190,0
20240516,171600,462696160,4190,4190,4190,4190,0
20240516,171500,462696160,4190,4190,4190,4190,0
20240516,171400,462696160,4190,4190,4190,4190,0
20240516,171300,462696160,4190,4190,4190,4190,0
20240516,171200,462696160,4190,4190,4190,4190,0
20240516,171100,462696160,4190,4190,4190,4190,0
20240516,171000,462696160,4190,4190,4190,4190,0
20240516,170900,462696160,4190,4190,4190,4190,0
20240516,170800,462696160,4190,4190,4190,4190,2208
20240516,170700,462696160,4190,4190,4190,4190,0
20240516,170600,462696160,4190,4190,4190,4190,0
20240516,170500,462696160,4190,4190,4190,4190,0
20240516,170400,462696160,4190,4190,4190,4190,0
20240516,170300,462696160,4190,4190,4190,4190,0
20240516,170200,462696160,4190,4190,4190,4190,0
20240516,170100,462696160,4190,4190,4190,4190,0
20240516,170000,462696160,4190,4190,4190,4190,0
20240516,165900,462696160,4190,4190,4190,4190,0
20240516,165800,462696160,4190,4190,4190,4190,0
20240516,165700,462696160,4190,4190,4190,4190,0
20240516,165600,462696160,4190,4190,4190,4190,0
20240516,165500,462696160,4190,4190,4190,4190,0
20240516,165400,462696160,4190,4190,4190,4190,0
20240516,165300,462696160,4190,4190,4190,4190,0
20240516,165200,462696160,4190,4190,4190,4190,0
20240516,165100,462696160,4190,4190,4190,4190,0
20240516,165000,462696160,4190,4190,4190,4190,0
20240516,164900,462696160,4190,4190,4190,4190,0
20240516,164800,462696160,4190,4190,4190,4190,0
20240516,164700,462696160,4190,4190,4190,4190,0
20240516,164600,462696160,4190,4190,4190,4190,0
20240516,164500,462696160,4190,4190,4190,4190,0
20240516,164400,462696160,4190,4190,4190,4190,0
20240516,164300,462696160,4190,4190,4190,4190,0
20240516,164200,462696160,4190,4190,4190,4190,0
20240516,164100,462696160,4190,4190,4190,4190,0
20240516,164000,462696160,4190,4190,4190,4190,0
20240516,163900,462696160,4190,4190,4190,4190,0
20240516,163800,462696160,4190,4190,4190,4190,2208
20240516,163700,462696160,4190,4190,4190,4190,0
20240516,163600,462696160,4190,4190,4190,4190,0
20240516,163500,462696160,4190,4190,4190,4190,0
20240516,163400,462696160,4190,4190,4190,4190,0
20240516,163300,462696160,4190,4190,4190,4190,0
20240516,163200,462696160,4190,4190,4190,4190,0
20240516,163100,462696160,4190,4190,4190,4190,0
20240516,163000,462696160,4190,4190,4190,4190,0
20240516,162900,462696160,4190,4190,4190,4190,0
20240516,162800,462696160,4190,4190,4190,4190,0
20240516,162700,462696160,4190,4190,4190,4190,0
20240516,162600,462696160,4190,4190,4190,4190,0
20240516,162500,462696160,4190,4190,4190,4190,0
20240516,162400,462696160,4190,4190,4190,4190,0
20240516,162300,462696160,4190,4190,4190,4190,0
20240516,162200,462696160,4190,4190,4190,4190,0
20240516,162100,462696160,4190,4190,4190,4190,0
20240516,162000,462696160,4190,4190,4190,4190,0
20240516,161900,462696160,4190,4190,4190,4190,0
20240516,161800,462696160,4190,4190,4190,4190,0
20240516,161700,462696160,4190,4190,4190,4190,0
20240516,161600,462696160,4190,4190,4190,4190,0
20240516,161500,462696160,4190,4190,4190,4190,0
20240516,161400,462696160,4190,4190,4190,4190,0
20240516,161300,462696160,4190,4190,4190,4190,0
20240516,161200,462696160,4190,4190,4190,4190,0
20240516,161100,462696160,4190,4190,4190,4190,0
20240516,161000,462696160,4190,4190,4190,4190,0
20240516,160900,462696160,4190,4190,4190,4190,0
20240516,160800,462696160,4190,4190,4190,4190,2208
20240516,160700,462696160,4190,4190,4190,4190,0
20240516,160600,462696160,4190,4190,4190,4190,0
20240516,160500,462696160,4190,4190,4190,4190,0
20240516,160400,462696160,4190,4190,4190,4190,0
20240516,160300,462696160,4190,4190,4190,4190,0
20240516,160200,462696160,4190,4190,4190,4190,0
20240516,160100,462696160,4190,4190,4190,4190,0
20240516,160000,462696160,4190,4190,4190,4190,0
20240516,155900,462696160,4190,4190,4190,4190,0
20240516,155800,462696160,4190,4190,4190,4190,0
20240516,155700,462696160,4190,4190,4190,4190,0
20240516,155600,462696160,4190,4190,4190,4190,0
20240516,155500,462696160,4190,4190,4190,4190,0
20240516,155400,462696160,4190,4190,4190,4190,0
20240516,155300,462696160,4190,4190,4190,4190,0
20240516,155200,462696160,4190,4190,4190,4190,0
20240516,155100,462696160,4190,4190,4190,4190,0
20240516,155000,462696160,4190,4190,4190,4190,0
20240516,154900,462696160,4190,4190,4190,4190,0
20240516,154800,462696160,4190,4190,4190,4190,0
20240516,154700,462696160,4190,4190,4190,4190,0
20240516,154600,462696160,4190,4190,4190,4190,0
20240516,154500,462696160,4190,4190,4190,4190,0
20240516,154400,462696160,4190,4190,4190,4190,0
20240516,154300,462696160,4190,4190,4190,4190,0
20240516,154200,462696160,4190,4190,4190,4190,0
20240516,154100,462696160,4190,4190,4190,4190,0
20240516,154000,462696160,4190,4190,4190,4190,0
20240516,153900,462696160,4190,4190,4190,4190,0
20240516,153800,462696160,4190,4190,4190,4190,2208
20240516,153700,462696160,4190,4190,4190,4190,0
20240516,153600,462696160,4190,4190,4190,4190,0
20240516,153500,462696160,4190,4190,4190,4190,0
20240516,153400,462696160,4190,4190,4190,4190,0
20240516,153300,462696160,4190,4190,4190,4190,0
20240516,153200,462696160,4190,4190,4190,4190,0
20240516,153100,462696160,4190,4190,4190,4190,0
20240516,153000,462696160,4190,4190,4190,4190,2208
20240516,152900,453444640,4190,4190,4190,4190,0
20240516,152800,453444640,4190,4190,4190,4190,0
20240516,152700,453444640,4190,4190,4190,4190,0
20240516,152600,453444640,4190,4190,4190,4190,0
20240516,152500,453444640,4190,4190,4190,4190,0
20240516,152400,453444640,4190,4190,4190,4190,0
20240516,152300,453444640,4190,4190,4190,4190,0
20240516,152200,453444640,4190,4190,4190,4190,0
20240516,152100,453444640,4190,4190,4190,4190,0
20240516,152000,453444640,4190,4190,4190,4190,0
20240516,151900,453444640,4190,4170,4190,4150,490
20240516,151800,451408110,4190,4190,4190,4190,916
20240516,151700,447570070,4190,4190,4190,4190,0
20240516,151600,447570070,4190,4190,4190,4190,1
20240516,151500,447565880,4165,4165,4165,4165,6
20240516,151400,447540890,4165,4165,4165,4165,6
20240516,151300,447515900,4190,4165,4190,4165,10
20240516,151200,447474205,4165,4165,4170,4165,7
20240516,151100,447445045,4165,4170,4170,4165,53
20240516,151000,447224050,4190,4190,4190,4190,1
20240516,150900,447219860,4185,4155,4185,4155,131
20240516,150800,446674645,4155,4160,4160,4155,221
20240516,150700,445756135,4160,4170,4170,4160,508
20240516,150600,443642845,4155,4155,4155,4155,6
20240516,150500,443617915,4155,4155,4155,4155,6
20240516,150400,443592985,4155,4155,4155,4155,6
20240516,150300,443568055,4155,4155,4155,4155,6
20240516,150200,443543125,4155,4155,4155,4155,6
20240516,150100,443518195,4155,4155,4155,4155,20
20240516,150000,443435095,4155,4155,4170,4155,7
20240516,145900,443405995,4170,4155,4170,4155,5
20240516,145800,443385205,4150,4150,4150,4150,6
20240516,145700,443360305,4170,4155,4170,4150,13
20240516,145600,443306230,4170,4150,4170,4150,7
20240516,145500,443277160,4150,4150,4150,4150,6
20240516,145400,443252260,4170,4150,4170,4150,9
20240516,145300,443214850,4150,4150,4150,4150,0
20240516,145200,443214850,4150,4150,4150,4150,6
20240516,145100,443189950,4150,4150,4150,4150,6
20240516,145000,443165050,4150,4150,4150,4150,6
20240516,144900,443140150,4150,4170,4170,4150,7
20240516,144800,443111080,4150,4150,4150,4150,65
20240516,144700,442841330,4150,4150,4150,4150,6
20240516,144600,442816430,4170,4170,4170,4170,0
20240516,144500,442816430,4170,4150,4170,4150,7
20240516,144400,442787360,4170,4170,4170,4170,3
20240516,144300,442774850,4150,4180,4185,4150,4681
20240516,144200,423305040,4180,4160,4180,4160,196
20240516,144100,422489480,4160,4160,4160,4160,6
20240516,144000,422464520,4160,4160,4160,4160,10
20240516,143900,422422920,4160,4160,4160,4160,6
20240516,143800,422397960,4160,4180,4180,4160,7
20240516,143700,422368820,4160,4160,4160,4160,6
20240516,143600,422343860,4160,4160,4160,4160,0
20240516,143500,422343860,4160,4180,4180,4160,7
20240516,143400,422314720,4160,4160,4160,4160,97
20240516,143300,421911200,4160,4160,4160,4160,0
20240516,143200,421911200,4160,4160,4160,4160,6
20240516,143100,421886240,4160,4180,4180,4160,7
20240516,143000,421857100,4160,4160,4160,4160,6
20240516,142900,421832140,4180,4180,4180,4180,1
20240516,142800,421827960,4160,4160,4160,4160,6
20240516,142700,421803000,4180,4160,4180,4160,76
20240516,142600,421485440,4160,4160,4160,4160,1
20240516,142500,421481280,4180,4160,4180,4160,7
20240516,142400,421452140,4160,4160,4160,4160,0
20240516,142300,421452140,4160,4160,4160,4160,6
20240516,142200,421427180,4180,4155,4180,4155,7
20240516,142100,421398070,4180,4155,4180,4155,20
20240516,142000,421314945,4155,4180,4180,4155,31
20240516,141900,421185790,4155,4155,4155,4155,30
20240516,141800,421061140,4180,4180,4180,4180,0
20240516,141700,421061140,4180,4180,4180,4180,1
20240516,141600,421056960,4150,4175,4175,4150,200
20240516,141500,420224895,4180,4180,4180,4180,0
20240516,141400,420224895,4180,4180,4180,4180,0
20240516,141300,420224895,4180,4180,4180,4180,0
20240516,141200,420224895,4180,4180,4180,4180,0
20240516,141100,420224895,4180,4180,4180,4180,0
20240516,141000,420224895,4180,4180,4180,4180,0
20240516,140900,420224895,4180,4180,4180,4180,0
20240516,140800,420224895,4180,4180,4180,4180,5
20240516,140700,420203995,4185,4185,4185,4185,0
20240516,140600,420203995,4185,4185,4185,4185,0
20240516,140500,420203995,4185,4185,4185,4185,0
20240516,140400,420203995,4185,4185,4185,4185,10
20240516,140300,420162145,4175,4175,4175,4175,0
20240516,140200,420162145,4175,4175,4175,4175,130
20240516,140100,419619395,4185,4185,4185,4185,1
20240516,140000,419615210,4175,4175,4175,4175,16
20240516,135900,419548410,4185,4170,4185,4170,160
20240516,135800,418881060,4185,4185,4185,4185,0
20240516,135700,418881060,4185,4185,4185,4185,0
20240516,135600,418881060,4185,4185,4185,4185,0
20240516,135500,418881060,4185,4185,4185,4185,0
20240516,135400,418881060,4185,4185,4185,4185,1
20240516,135300,418876875,4190,4190,4190,4190,0
20240516,135200,418876875,4190,4190,4190,4190,0
20240516,135100,418876875,4190,4190,4190,4190,0
20240516,135000,418876875,4190,4190,4190,4190,0
20240516,134900,418876875,4190,4190,4190,4190,0
20240516,134800,418876875,4190,4170,4190,4170,31
20240516,134700,418747265,4170,4180,4180,4170,63
20240516,134600,418484055,4190,4190,4190,4190,0
20240516,134500,418484055,4190,4190,4190,4190,0
20240516,134400,418484055,4190,4190,4190,4190,0
20240516,134300,418484055,4190,4190,4190,4190,0
20240516,134200,418484055,4190,4190,4190,4190,0
20240516,134100,418484055,4190,4185,4190,4185,100
20240516,134000,418065060,4190,4190,4190,4190,0
20240516,133900,418065060,4190,4170,4190,4170,5147
20240516,133800,396569545,4170,4170,4170,4170,0
20240516,133700,396569545,4170,4155,4170,4155,55
20240516,133600,396340610,4155,4155,4155,4155,0
20240516,133500,396340610,4155,4155,4155,4155,0
20240516,133400,396340610,4155,4155,4155,4155,4
20240516,133300,396323990,4150,4150,4150,4150,4
20240516,133200,396307390,4150,4150,4150,4150,0
20240516,133100,396307390,4150,4145,4150,4145,4980
20240516,133000,375665235,4140,4135,4140,4135,2882
20240516,132900,363733775,4135,4135,4135,4135,2
20240516,132800,363725505,4140,4135,4140,4135,5
20240516,132700,363704825,4140,4140,4140,4140,0
20240516,132600,363704825,4140,4140,4140,4135,59
20240516,132500,363460585,4140,4135,4140,4135,4015
20240516,132400,346838515,4135,4135,4135,4135,3
20240516,132300,346826110,4135,4135,4135,4135,1428
20240516,132200,340921330,4130,4130,4130,4130,0
20240516,132100,340921330,4130,4140,4140,4130,2988
20240516,132000,328565835,4140,4140,4140,4140,0
20240516,131900,328565835,4140,4140,4140,4140,0
20240516,131800,328565835,4140,4140,4140,4140,7
20240516,131700,328536855,4140,4140,4140,4140,252
20240516,131600,327493575,4140,4140,4140,4140,0
20240516,131500,327493575,4140,4140,4140,4140,0
20240516,131400,327493575,4140,4140,4140,4140,7
20240516,131300,327464595,4140,4140,4140,4140,0
20240516,131200,327464595,4140,4140,4140,4140,104
20240516,131100,327034035,4145,4145,4145,4145,35
20240516,131000,326888960,4145,4145,4145,4145,3
20240516,130900,326876525,4145,4145,4145,4145,226
20240516,130800,325939755,4145,4140,4145,4140,1681
20240516,130700,318972060,4145,4145,4145,4145,0
20240516,130600,318972060,4145,4145,4145,4145,3
20240516,130500,318959625,4135,4135,4135,4135,7
20240516,130400,318930680,4145,4145,4145,4145,0
20240516,130300,318930680,4145,4145,4145,4145,0
20240516,130200,318930680,4145,4140,4145,4140,13
20240516,130100,318876815,4140,4140,4140,4140,1
20240516,130000,318872675,4140,4140,4140,4140,2
20240516,125900,318864395,4140,4140,4140,4140,2
20240516,125800,318856115,4145,4145,4145,4145,501
20240516,125700,316779470,4140,4140,4140,4140,1
20240516,125600,316775330,4140,4135,4140,4135,8
20240516,125500,316742245,4140,4140,4140,4140,1
20240516,125400,316738105,4135,4135,4135,4135,0
20240516,125300,316738105,4135,4135,4135,4135,7
20240516,125200,316709160,4135,4135,4135,4135,0
20240516,125100,316709160,4135,4135,4135,4135,0
20240516,125000,316709160,4135,4135,4135,4135,7
20240516,124900,316680215,4135,4135,4135,4135,0
20240516,124800,316680215,4135,4135,4135,4135,0
20240516,124700,316680215,4135,4135,4135,4135,7
20240516,124600,316651270,4145,4145,4145,4145,0
20240516,124500,316651270,4145,4145,4145,4145,0
20240516,124400,316651270,4145,4140,4145,4140,1168
20240516,124300,311815745,4140,4145,4145,4140,754
20240516,124200,308690725,4145,4145,4145,4145,1100
20240516,124100,304131225,4140,4145,4145,4140,1184
20240516,124000,299223590,4145,4145,4145,4145,35
20240516,123900,299078515,4145,4145,4145,4145,15
20240516,123800,299016340,4145,4150,4150,4145,2070
20240516,123700,290434730,4150,4150,4150,4150,0
20240516,123600,290434730,4150,4150,4150,4150,15
20240516,123500,290372480,4170,4170,4170,4170,0
20240516,123400,290372480,4170,4170,4170,4170,0
20240516,123300,290372480,4170,4170,4170,4170,0
20240516,123200,290372480,4170,4170,4170,4170,0
20240516,123100,290372480,4170,4170,4170,4170,0
20240516,123000,290372480,4170,4170,4170,4170,0
20240516,122900,290372480,4170,4170,4170,4170,0
20240516,122800,290372480,4170,4170,4170,4170,0
20240516,122700,290372480,4170,4170,4170,4170,0
20240516,122600,290372480,4170,4170,4170,4170,0
20240516,122500,290372480,4170,4170,4170,4170,0
20240516,122400,290372480,4170,4170,4170,4170,0
20240516,122300,290372480,4170,4170,4170,4170,1
20240516,122200,290368310,4150,4150,4150,4150,0
20240516,122100,290368310,4150,4150,4150,4150,15
20240516,122000,290306060,4170,4170,4170,4170,0
20240516,121900,290306060,4170,4170,4170,4170,0
20240516,121800,290306060,4170,4150,4170,4150,20
20240516,121700,290223040,4150,4150,4150,4150,0
20240516,121600,290223040,4150,4150,4175,4150,55
20240516,121500,289994765,4150,4150,4150,4150,0
20240516,121400,289994765,4150,4150,4150,4150,21
20240516,121300,289907615,4175,4175,4175,4175,0
20240516,121200,289907615,4175,4175,4175,4175,0
20240516,121100,289907615,4175,4175,4175,4175,0
20240516,121000,289907615,4175,4175,4175,4175,0
20240516,120900,289907615,4175,4175,4175,4175,0
20240516,120800,289907615,4175,4175,4175,4175,1
20240516,120700,289903440,4150,4150,4150,4150,15
20240516,120600,289841190,4180,4180,4180,4180,0
20240516,120500,289841190,4180,4180,4180,4180,10
20240516,120400,289799390,4150,4150,4150,4150,500
20240516,120300,287724390,4180,4180,4180,4180,0
20240516,120200,287724390,4180,4180,4180,4180,1
20240516,120100,287720210,4150,4150,4150,4150,0
20240516,120000,287720210,4150,4150,4150,4150,0
20240516,115900,287720210,4150,4150,4150,4150,15
20240516,115800,287657960,4180,4180,4180,4180,0
20240516,115700,287657960,4180,4180,4180,4180,0
20240516,115600,287657960,4180,4180,4180,4180,0
20240516,115500,287657960,4180,4180,4180,4180,1
20240516,115400,287653780,4150,4150,4150,4150,35
20240516,115300,287508530,4180,4180,4180,4180,1
20240516,115200,287504350,4150,4150,4150,4150,15
20240516,115100,287442100,4180,4180,4180,4180,0
20240516,115000,287442100,4180,4180,4180,4180,0
20240516,114900,287442100,4180,4180,4180,4180,0
20240516,114800,287442100,4180,4180,4180,4180,0
20240516,114700,287442100,4180,4180,4180,4180,0
20240516,114600,287442100,4180,4180,4180,4180,0
20240516,114500,287442100,4180,4180,4180,4180,1
20240516,114400,287437920,4150,4150,4150,4150,15
20240516,114300,287375670,4180,4180,4180,4180,0
20240516,114200,287375670,4180,4180,4180,4180,0
20240516,114100,287375670,4180,4180,4180,4180,0
20240516,114000,287375670,4180,4180,4180,4180,0
20240516,113900,287375670,4180,4180,4180,4180,0
20240516,113800,287375670,4180,4180,4180,4180,0
20240516,113700,287375670,4180,4180,4180,4180,0
20240516,113600,287375670,4180,4180,4180,4180,0
20240516,113500,287375670,4180,4180,4180,4180,0
20240516,113400,287375670,4180,4170,4180,4170,400
20240516,113300,285704290,4165,4165,4165,4135,1505
20240516,113200,279451440,4165,4165,4165,4165,2
20240516,113100,279443110,4165,4165,4165,4165,2
20240516,113000,279434780,4165,4165,4165,4165,0
20240516,112900,279434780,4165,4160,4165,4160,2301
20240516,112800,269862615,4160,4160,4160,4160,510
20240516,112700,267741015,4160,4160,4160,4160,0
20240516,112600,267741015,4160,4160,4160,4160,0
20240516,112500,267741015,4160,4160,4160,4160,0
20240516,112400,267741015,4160,4160,4160,4160,0
20240516,112300,267741015,4160,4150,4160,4150,4044
20240516,112200,250918185,4150,4150,4150,4150,765
20240516,112100,247743435,4150,4150,4150,4150,0
20240516,112000,247743435,4150,4150,4150,4150,0
20240516,111900,247743435,4150,4150,4150,4150,1
20240516,111800,247739285,4125,4125,4125,4125,0
20240516,111700,247739285,4125,4125,4125,4125,0
20240516,111600,247739285,4125,4125,4125,4125,15
20240516,111500,247677410,4150,4145,4150,4125,662
20240516,111400,244933015,4150,4150,4150,4150,500
20240516,111300,242858015,4150,4150,4150,4150,0
20240516,111200,242858015,4150,4125,4150,4125,16
20240516,111100,242791990,4155,4155,4155,4155,0
20240516,111000,242791990,4155,4155,4155,4155,0
20240516,110900,242791990,4155,4155,4155,4155,0
20240516,110800,242791990,4155,4155,4155,4155,3
20240516,110700,242779525,4125,4125,4125,4125,0
20240516,110600,242779525,4125,4155,4155,4125,25
20240516,110500,242676100,4155,4155,4155,4155,0
20240516,110400,242676100,4155,4155,4155,4155,0
20240516,110300,242676100,4155,4155,4155,4155,1
20240516,110200,242671945,4125,4140,4140,4125,7329
20240516,110100,212390250,4160,4140,4160,4140,156
20240516,110000,211743370,4140,4140,4140,4140,0
20240516,105900,211743370,4140,4140,4140,4140,12
20240516,105800,211693690,4160,4160,4160,4160,1
20240516,105700,211689530,4160,4160,4160,4160,1
20240516,105600,211685370,4145,4145,4145,4145,0
20240516,105500,211685370,4145,4155,4155,4145,1104
20240516,105400,207109210,4160,4160,4160,4160,0
20240516,105300,207109210,4160,4160,4160,4160,0
20240516,105200,207109210,4160,4190,4190,4160,712
20240516,105100,204144890,4190,4190,4190,4190,0
20240516,105000,204144890,4190,4190,4190,4190,0
20240516,104900,204144890,4190,4190,4190,4190,0
20240516,104800,204144890,4190,4190,4190,4190,7
20240516,104700,204115560,4190,4190,4190,4190,0
20240516,104600,204115560,4190,4190,4190,4190,0
20240516,104500,204115560,4190,4190,4190,4190,0
20240516,104400,204115560,4190,4190,4190,4190,0
20240516,104300,204115560,4190,4190,4190,4190,0
20240516,104200,204115560,4190,4190,4190,4190,0
20240516,104100,204115560,4190,4190,4190,4190,4
20240516,104000,204098800,4190,4160,4190,4160,22
20240516,103900,204007220,4190,4190,4190,4190,1
20240516,103800,204003030,4175,4185,4185,4175,2258
20240516,103700,194564680,4190,4185,4190,4185,25
20240516,103600,194460050,4180,4175,4180,4175,11
20240516,103500,194414095,4170,4165,4170,4165,10
20240516,103400,194372420,4160,4160,4160,4160,139
20240516,103300,193794180,4160,4160,4160,4160,10
20240516,103200,193752580,4150,4150,4150,4150,0
20240516,103100,193752580,4150,4150,4150,4150,0
20240516,103000,193752580,4150,4150,4150,4150,243
20240516,102900,192744130,4150,4150,4150,4150,1
20240516,102800,192739980,4150,4150,4150,4150,0
20240516,102700,192739980,4150,4150,4150,4150,0
20240516,102600,192739980,4150,4150,4150,4150,0
20240516,102500,192739980,4150,4150,4150,4150,0
20240516,102400,192739980,4150,4150,4150,4150,11
20240516,102300,192694330,4140,4140,4140,4140,0
20240516,102200,192694330,4140,4140,4140,4140,17
20240516,102100,192623950,4150,4150,4150,4150,0
20240516,102000,192623950,4150,4150,4150,4150,0
20240516,101900,192623950,4150,4150,4150,4150,0
20240516,101800,192623950,4150,4150,4150,4150,0
20240516,101700,192623950,4150,4150,4150,4150,1
20240516,101600,192619800,4135,4135,4135,4135,650
20240516,101500,189932050,4135,4140,4140,4135,476
20240516,101400,187963720,4150,4140,4150,4140,237
20240516,101300,186982530,4150,4150,4150,4150,84
20240516,101200,186633930,4150,4150,4150,4150,225
20240516,101100,185700180,4150,4150,4150,4150,100
20240516,101000,185285180,4150,4140,4150,4140,55
20240516,100900,185057470,4140,4140,4140,4140,543
20240516,100800,182809450,4160,4160,4160,4160,0
20240516,100700,182809450,4160,4160,4160,4140,7157
20240516,100600,153095900,4180,4180,4180,4180,0
20240516,100500,153095900,4180,4180,4180,4180,0
20240516,100400,153095900,4180,4180,4180,4180,0
20240516,100300,153095900,4180,4180,4180,4180,0
20240516,100200,153095900,4180,4180,4180,4180,0
20240516,100100,153095900,4180,4180,4180,4180,0
20240516,100000,153095900,4180,4180,4180,4180,1
20240516,095900,153091720,4160,4195,4195,4160,511
20240516,095800,150964090,4195,4195,4195,4195,1
20240516,095700,150959895,4170,4195,4195,4170,2454
20240516,095600,140721465,4180,4180,4180,4180,0
20240516,095500,140721465,4180,4180,4180,4180,42
20240516,095400,140545905,4180,4180,4180,4180,0
20240516,095300,140545905,4180,4180,4180,4180,0
20240516,095200,140545905,4180,4185,4185,4180,86
20240516,095100,140186375,4205,4205,4205,4205,0
20240516,095000,140186375,4205,4205,4205,4205,0
20240516,094900,140186375,4205,4205,4205,4205,0
20240516,094800,140186375,4205,4205,4205,4205,0
20240516,094700,140186375,4205,4205,4205,4205,0
20240516,094600,140186375,4205,4205,4205,4205,237
20240516,094500,139189790,4205,4205,4205,4205,0
20240516,094400,139189790,4205,4205,4205,4205,0
20240516,094300,139189790,4205,4205,4205,4205,0
20240516,094200,139189790,4205,4205,4205,4205,7
20240516,094100,139160355,4180,4190,4190,4180,6984
20240516,094000,109935080,4190,4190,4190,4190,100
20240516,093900,109516080,4210,4210,4210,4210,0
20240516,093800,109516080,4210,4210,4210,4210,0
20240516,093700,109516080,4210,4210,4210,4210,1
20240516,093600,109511870,4200,4195,4200,4195,611
20240516,093500,106945740,4200,4200,4200,4200,0
20240516,093400,106945740,4200,4210,4210,4200,213
20240516,093300,106051130,4200,4205,4210,4200,147
20240516,093200,105433680,4210,4210,4210,4210,300
20240516,093100,104170680,4225,4225,4225,4225,0
20240516,093000,104170680,4225,4225,4225,4225,0
20240516,092900,104170680,4225,4225,4225,4225,10
20240516,092800,104128430,4230,4230,4230,4230,60
20240516,092700,103874630,4230,4230,4230,4230,20
20240516,092600,103790030,4230,4230,4230,4230,0
20240516,092500,103790030,4230,4230,4230,4230,0
20240516,092400,103790030,4230,4230,4230,4230,138
20240516,092300,103206290,4235,4235,4235,4235,0
20240516,092200,103206290,4235,4235,4235,4235,9
20240516,092100,103168175,4220,4220,4230,4220,1758
20240516,092000,95742805,4220,4220,4220,4220,500
20240516,091900,93632805,4220,4220,4220,4220,1082
20240516,091800,89066765,4215,4190,4215,4190,890
20240516,091700,85319225,4220,4215,4220,4215,152
20240516,091600,84678385,4215,4205,4215,4205,1423
20240516,091500,78686420,4190,4190,4190,4190,784
20240516,091400,75401460,4210,4210,4210,4205,442
20240516,091300,73542600,4210,4210,4215,4205,3586
20240516,091200,58446960,4210,4195,4215,4195,5400
20240516,091100,35729065,4205,4205,4205,4205,8
20240516,091000,35695425,4220,4215,4220,4215,1508
20240516,090900,29337695,4215,4200,4215,4200,2020
20240516,090800,20836525,4200,4175,4200,4175,853
20240516,090700,17259225,4175,4170,4175,4170,764
20240516,090600,14072445,4170,4170,4170,4170,1
20240516,090500,14068275,4175,4175,4175,4175,0
20240516,090400,14068275,4175,4160,4175,4160,46
20240516,090300,13876795,4160,4160,4160,4150,32
20240516,090200,13743975,4135,4135,4135,4135,0
20240516,090100,13743975,4135,4135,4135,4135,0
20240516,090000,13743975,4135,4150,4155,4135,3320