KissMeData/246710/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,204600,542919110,7490,7490,7490,7490,1943
20240516,204500,542919110,7490,7490,7490,7490,0
20240516,204400,542919110,7490,7490,7490,7490,0
20240516,204300,542919110,7490,7490,7490,7490,0
20240516,204200,542919110,7490,7490,7490,7490,0
20240516,204100,542919110,7490,7490,7490,7490,0
20240516,204000,542919110,7490,7490,7490,7490,0
20240516,203900,542919110,7490,7490,7490,7490,0
20240516,203800,542919110,7490,7490,7490,7490,0
20240516,203700,542919110,7490,7490,7490,7490,0
20240516,203600,542919110,7490,7490,7490,7490,0
20240516,203500,542919110,7490,7490,7490,7490,0
20240516,203400,542919110,7490,7490,7490,7490,0
20240516,203300,542919110,7490,7490,7490,7490,0
20240516,203200,542919110,7490,7490,7490,7490,0
20240516,203100,542919110,7490,7490,7490,7490,0
20240516,203000,542919110,7490,7490,7490,7490,0
20240516,202900,542919110,7490,7490,7490,7490,0
20240516,202800,542919110,7490,7490,7490,7490,0
20240516,202700,542919110,7490,7490,7490,7490,0
20240516,202600,542919110,7490,7490,7490,7490,0
20240516,202500,542919110,7490,7490,7490,7490,0
20240516,202400,542919110,7490,7490,7490,7490,0
20240516,202300,542919110,7490,7490,7490,7490,0
20240516,202200,542919110,7490,7490,7490,7490,0
20240516,202100,542919110,7490,7490,7490,7490,0
20240516,202000,542919110,7490,7490,7490,7490,0
20240516,201900,542919110,7490,7490,7490,7490,0
20240516,201800,542919110,7490,7490,7490,7490,0
20240516,201700,542919110,7490,7490,7490,7490,0
20240516,201600,542919110,7490,7490,7490,7490,1943
20240516,201500,542919110,7490,7490,7490,7490,0
20240516,201400,542919110,7490,7490,7490,7490,0
20240516,201300,542919110,7490,7490,7490,7490,0
20240516,201200,542919110,7490,7490,7490,7490,0
20240516,201100,542919110,7490,7490,7490,7490,0
20240516,201000,542919110,7490,7490,7490,7490,0
20240516,200900,542919110,7490,7490,7490,7490,0
20240516,200800,542919110,7490,7490,7490,7490,0
20240516,200700,542919110,7490,7490,7490,7490,0
20240516,200600,542919110,7490,7490,7490,7490,0
20240516,200500,542919110,7490,7490,7490,7490,0
20240516,200400,542919110,7490,7490,7490,7490,0
20240516,200300,542919110,7490,7490,7490,7490,0
20240516,200200,542919110,7490,7490,7490,7490,0
20240516,200100,542919110,7490,7490,7490,7490,0
20240516,200000,542919110,7490,7490,7490,7490,0
20240516,195900,542919110,7490,7490,7490,7490,0
20240516,195800,542919110,7490,7490,7490,7490,0
20240516,195700,542919110,7490,7490,7490,7490,0
20240516,195600,542919110,7490,7490,7490,7490,0
20240516,195500,542919110,7490,7490,7490,7490,0
20240516,195400,542919110,7490,7490,7490,7490,0
20240516,195300,542919110,7490,7490,7490,7490,0
20240516,195200,542919110,7490,7490,7490,7490,0
20240516,195100,542919110,7490,7490,7490,7490,0
20240516,195000,542919110,7490,7490,7490,7490,0
20240516,194900,542919110,7490,7490,7490,7490,0
20240516,194800,542919110,7490,7490,7490,7490,0
20240516,194700,542919110,7490,7490,7490,7490,0
20240516,194600,542919110,7490,7490,7490,7490,1943
20240516,194500,542919110,7490,7490,7490,7490,0
20240516,194400,542919110,7490,7490,7490,7490,0
20240516,194300,542919110,7490,7490,7490,7490,0
20240516,194200,542919110,7490,7490,7490,7490,0
20240516,194100,542919110,7490,7490,7490,7490,0
20240516,194000,542919110,7490,7490,7490,7490,0
20240516,193900,542919110,7490,7490,7490,7490,0
20240516,193800,542919110,7490,7490,7490,7490,0
20240516,193700,542919110,7490,7490,7490,7490,0
20240516,193600,542919110,7490,7490,7490,7490,0
20240516,193500,542919110,7490,7490,7490,7490,0
20240516,193400,542919110,7490,7490,7490,7490,0
20240516,193300,542919110,7490,7490,7490,7490,0
20240516,193200,542919110,7490,7490,7490,7490,0
20240516,193100,542919110,7490,7490,7490,7490,0
20240516,193000,542919110,7490,7490,7490,7490,0
20240516,192900,542919110,7490,7490,7490,7490,0
20240516,192800,542919110,7490,7490,7490,7490,0
20240516,192700,542919110,7490,7490,7490,7490,0
20240516,192600,542919110,7490,7490,7490,7490,0
20240516,192500,542919110,7490,7490,7490,7490,0
20240516,192400,542919110,7490,7490,7490,7490,0
20240516,192300,542919110,7490,7490,7490,7490,0
20240516,192200,542919110,7490,7490,7490,7490,0
20240516,192100,542919110,7490,7490,7490,7490,0
20240516,192000,542919110,7490,7490,7490,7490,0
20240516,191900,542919110,7490,7490,7490,7490,0
20240516,191800,542919110,7490,7490,7490,7490,0
20240516,191700,542919110,7490,7490,7490,7490,0
20240516,191600,542919110,7490,7490,7490,7490,1943
20240516,191500,542919110,7490,7490,7490,7490,0
20240516,191400,542919110,7490,7490,7490,7490,0
20240516,191300,542919110,7490,7490,7490,7490,0
20240516,191200,542919110,7490,7490,7490,7490,0
20240516,191100,542919110,7490,7490,7490,7490,0
20240516,191000,542919110,7490,7490,7490,7490,0
20240516,190900,542919110,7490,7490,7490,7490,0
20240516,190800,542919110,7490,7490,7490,7490,0
20240516,190700,542919110,7490,7490,7490,7490,0
20240516,190600,542919110,7490,7490,7490,7490,0
20240516,190500,542919110,7490,7490,7490,7490,0
20240516,190400,542919110,7490,7490,7490,7490,0
20240516,190300,542919110,7490,7490,7490,7490,0
20240516,190200,542919110,7490,7490,7490,7490,0
20240516,190100,542919110,7490,7490,7490,7490,0
20240516,190000,542919110,7490,7490,7490,7490,0
20240516,185900,542919110,7490,7490,7490,7490,0
20240516,185800,542919110,7490,7490,7490,7490,0
20240516,185700,542919110,7490,7490,7490,7490,0
20240516,185600,542919110,7490,7490,7490,7490,0
20240516,185500,542919110,7490,7490,7490,7490,0
20240516,185400,542919110,7490,7490,7490,7490,0
20240516,185300,542919110,7490,7490,7490,7490,0
20240516,185200,542919110,7490,7490,7490,7490,0
20240516,185100,542919110,7490,7490,7490,7490,0
20240516,185000,542919110,7490,7490,7490,7490,0
20240516,184900,542919110,7490,7490,7490,7490,0
20240516,184800,542919110,7490,7490,7490,7490,0
20240516,184700,542919110,7490,7490,7490,7490,0
20240516,184600,542919110,7490,7490,7490,7490,1943
20240516,184500,542919110,7490,7490,7490,7490,0
20240516,184400,542919110,7490,7490,7490,7490,0
20240516,184300,542919110,7490,7490,7490,7490,0
20240516,184200,542919110,7490,7490,7490,7490,0
20240516,184100,542919110,7490,7490,7490,7490,0
20240516,184000,542919110,7490,7490,7490,7490,0
20240516,183900,542919110,7490,7490,7490,7490,0
20240516,183800,542919110,7490,7490,7490,7490,0
20240516,183700,542919110,7490,7490,7490,7490,0
20240516,183600,542919110,7490,7490,7490,7490,0
20240516,183500,542919110,7490,7490,7490,7490,0
20240516,183400,542919110,7490,7490,7490,7490,0
20240516,183300,542919110,7490,7490,7490,7490,0
20240516,183200,542919110,7490,7490,7490,7490,0
20240516,183100,542919110,7490,7490,7490,7490,0
20240516,183000,542919110,7490,7490,7490,7490,0
20240516,182900,542919110,7490,7490,7490,7490,0
20240516,182800,542919110,7490,7490,7490,7490,0
20240516,182700,542919110,7490,7490,7490,7490,0
20240516,182600,542919110,7490,7490,7490,7490,0
20240516,182500,542919110,7490,7490,7490,7490,0
20240516,182400,542919110,7490,7490,7490,7490,0
20240516,182300,542919110,7490,7490,7490,7490,0
20240516,182200,542919110,7490,7490,7490,7490,0
20240516,182100,542919110,7490,7490,7490,7490,0
20240516,182000,542919110,7490,7490,7490,7490,0
20240516,181900,542919110,7490,7490,7490,7490,0
20240516,181800,542919110,7490,7490,7490,7490,0
20240516,181700,542919110,7490,7490,7490,7490,0
20240516,181600,542919110,7490,7490,7490,7490,1943
20240516,181500,542919110,7490,7490,7490,7490,0
20240516,181400,542919110,7490,7490,7490,7490,0
20240516,181300,542919110,7490,7490,7490,7490,0
20240516,181200,542919110,7490,7490,7490,7490,0
20240516,181100,542919110,7490,7490,7490,7490,0
20240516,181000,542919110,7490,7490,7490,7490,0
20240516,180900,542919110,7490,7490,7490,7490,0
20240516,180800,542919110,7490,7490,7490,7490,0
20240516,180700,542919110,7490,7490,7490,7490,0
20240516,180600,542919110,7490,7490,7490,7490,0
20240516,180500,542919110,7490,7490,7490,7490,0
20240516,180400,542919110,7490,7490,7490,7490,0
20240516,180300,542919110,7490,7490,7490,7490,0
20240516,180200,542919110,7490,7490,7490,7490,0
20240516,180100,542919110,7490,7490,7490,7490,0
20240516,180000,542919110,7490,7490,7490,7490,0
20240516,175900,542919110,7490,7490,7490,7490,0
20240516,175800,542919110,7490,7490,7490,7490,0
20240516,175700,542919110,7490,7490,7490,7490,0
20240516,175600,542919110,7490,7490,7490,7490,0
20240516,175500,542919110,7490,7490,7490,7490,0
20240516,175400,542919110,7490,7490,7490,7490,0
20240516,175300,542919110,7490,7490,7490,7490,0
20240516,175200,542919110,7490,7490,7490,7490,0
20240516,175100,542919110,7490,7490,7490,7490,0
20240516,175000,542919110,7490,7490,7490,7490,0
20240516,174900,542919110,7490,7490,7490,7490,0
20240516,174800,542919110,7490,7490,7490,7490,0
20240516,174700,542919110,7490,7490,7490,7490,0
20240516,174600,542919110,7490,7490,7490,7490,1943
20240516,174500,542919110,7490,7490,7490,7490,0
20240516,174400,542919110,7490,7490,7490,7490,0
20240516,174300,542919110,7490,7490,7490,7490,0
20240516,174200,542919110,7490,7490,7490,7490,0
20240516,174100,542919110,7490,7490,7490,7490,0
20240516,174000,542919110,7490,7490,7490,7490,0
20240516,173900,542919110,7490,7490,7490,7490,0
20240516,173800,542919110,7490,7490,7490,7490,0
20240516,173700,542919110,7490,7490,7490,7490,0
20240516,173600,542919110,7490,7490,7490,7490,0
20240516,173500,542919110,7490,7490,7490,7490,0
20240516,173400,542919110,7490,7490,7490,7490,0
20240516,173300,542919110,7490,7490,7490,7490,0
20240516,173200,542919110,7490,7490,7490,7490,0
20240516,173100,542919110,7490,7490,7490,7490,0
20240516,173000,542919110,7490,7490,7490,7490,0
20240516,172900,542919110,7490,7490,7490,7490,0
20240516,172800,542919110,7490,7490,7490,7490,0
20240516,172700,542919110,7490,7490,7490,7490,0
20240516,172600,542919110,7490,7490,7490,7490,0
20240516,172500,542919110,7490,7490,7490,7490,0
20240516,172400,542919110,7490,7490,7490,7490,0
20240516,172300,542919110,7490,7490,7490,7490,0
20240516,172200,542919110,7490,7490,7490,7490,0
20240516,172100,542919110,7490,7490,7490,7490,0
20240516,172000,542919110,7490,7490,7490,7490,0
20240516,171900,542919110,7490,7490,7490,7490,0
20240516,171800,542919110,7490,7490,7490,7490,0
20240516,171700,542919110,7490,7490,7490,7490,0
20240516,171600,542919110,7490,7490,7490,7490,1943
20240516,171500,542919110,7490,7490,7490,7490,0
20240516,171400,542919110,7490,7490,7490,7490,0
20240516,171300,542919110,7490,7490,7490,7490,0
20240516,171200,542919110,7490,7490,7490,7490,0
20240516,171100,542919110,7490,7490,7490,7490,0
20240516,171000,542919110,7490,7490,7490,7490,0
20240516,170900,542919110,7490,7490,7490,7490,0
20240516,170800,542919110,7490,7490,7490,7490,0
20240516,170700,542919110,7490,7490,7490,7490,0
20240516,170600,542919110,7490,7490,7490,7490,0
20240516,170500,542919110,7490,7490,7490,7490,0
20240516,170400,542919110,7490,7490,7490,7490,0
20240516,170300,542919110,7490,7490,7490,7490,0
20240516,170200,542919110,7490,7490,7490,7490,0
20240516,170100,542919110,7490,7490,7490,7490,0
20240516,170000,542919110,7490,7490,7490,7490,0
20240516,165900,542919110,7490,7490,7490,7490,0
20240516,165800,542919110,7490,7490,7490,7490,0
20240516,165700,542919110,7490,7490,7490,7490,0
20240516,165600,542919110,7490,7490,7490,7490,0
20240516,165500,542919110,7490,7490,7490,7490,0
20240516,165400,542919110,7490,7490,7490,7490,0
20240516,165300,542919110,7490,7490,7490,7490,0
20240516,165200,542919110,7490,7490,7490,7490,0
20240516,165100,542919110,7490,7490,7490,7490,0
20240516,165000,542919110,7490,7490,7490,7490,0
20240516,164900,542919110,7490,7490,7490,7490,0
20240516,164800,542919110,7490,7490,7490,7490,0
20240516,164700,542919110,7490,7490,7490,7490,0
20240516,164600,542919110,7490,7490,7490,7490,1943
20240516,164500,542919110,7490,7490,7490,7490,0
20240516,164400,542919110,7490,7490,7490,7490,0
20240516,164300,542919110,7490,7490,7490,7490,0
20240516,164200,542919110,7490,7490,7490,7490,0
20240516,164100,542919110,7490,7490,7490,7490,0
20240516,164000,542919110,7490,7490,7490,7490,0
20240516,163900,542919110,7490,7490,7490,7490,0
20240516,163800,542919110,7490,7490,7490,7490,0
20240516,163700,542919110,7490,7490,7490,7490,0
20240516,163600,542919110,7490,7490,7490,7490,0
20240516,163500,542919110,7490,7490,7490,7490,0
20240516,163400,542919110,7490,7490,7490,7490,0
20240516,163300,542919110,7490,7490,7490,7490,0
20240516,163200,542919110,7490,7490,7490,7490,0
20240516,163100,542919110,7490,7490,7490,7490,0
20240516,163000,542919110,7490,7490,7490,7490,0
20240516,162900,542919110,7490,7490,7490,7490,0
20240516,162800,542919110,7490,7490,7490,7490,0
20240516,162700,542919110,7490,7490,7490,7490,0
20240516,162600,542919110,7490,7490,7490,7490,0
20240516,162500,542919110,7490,7490,7490,7490,0
20240516,162400,542919110,7490,7490,7490,7490,0
20240516,162300,542919110,7490,7490,7490,7490,0
20240516,162200,542919110,7490,7490,7490,7490,0
20240516,162100,542919110,7490,7490,7490,7490,0
20240516,162000,542919110,7490,7490,7490,7490,0
20240516,161900,542919110,7490,7490,7490,7490,0
20240516,161800,542919110,7490,7490,7490,7490,0
20240516,161700,542919110,7490,7490,7490,7490,0
20240516,161600,542919110,7490,7490,7490,7490,1943
20240516,161500,542919110,7490,7490,7490,7490,0
20240516,161400,542919110,7490,7490,7490,7490,0
20240516,161300,542919110,7490,7490,7490,7490,0
20240516,161200,542919110,7490,7490,7490,7490,0
20240516,161100,542919110,7490,7490,7490,7490,0
20240516,161000,542919110,7490,7490,7490,7490,0
20240516,160900,542919110,7490,7490,7490,7490,0
20240516,160800,542919110,7490,7490,7490,7490,0
20240516,160700,542919110,7490,7490,7490,7490,0
20240516,160600,542919110,7490,7490,7490,7490,0
20240516,160500,542919110,7490,7490,7490,7490,0
20240516,160400,542919110,7490,7490,7490,7490,0
20240516,160300,542919110,7490,7490,7490,7490,0
20240516,160200,542919110,7490,7490,7490,7490,0
20240516,160100,542919110,7490,7490,7490,7490,0
20240516,160000,542919110,7490,7490,7490,7490,0
20240516,155900,542919110,7490,7490,7490,7490,0
20240516,155800,542919110,7490,7490,7490,7490,0
20240516,155700,542919110,7490,7490,7490,7490,0
20240516,155600,542919110,7490,7490,7490,7490,0
20240516,155500,542919110,7490,7490,7490,7490,0
20240516,155400,542919110,7490,7490,7490,7490,0
20240516,155300,542919110,7490,7490,7490,7490,0
20240516,155200,542919110,7490,7490,7490,7490,0
20240516,155100,542919110,7490,7490,7490,7490,0
20240516,155000,542919110,7490,7490,7490,7490,0
20240516,154900,542919110,7490,7490,7490,7490,0
20240516,154800,542919110,7490,7490,7490,7490,0
20240516,154700,542919110,7490,7490,7490,7490,0
20240516,154600,542919110,7490,7490,7490,7490,1943
20240516,154500,542919110,7490,7490,7490,7490,0
20240516,154400,542919110,7490,7490,7490,7490,0
20240516,154300,542919110,7490,7490,7490,7490,0
20240516,154200,542919110,7490,7490,7490,7490,0
20240516,154100,542919110,7490,7490,7490,7490,0
20240516,154000,542919110,7490,7490,7490,7490,0
20240516,153900,542919110,7490,7490,7490,7490,0
20240516,153800,542919110,7490,7490,7490,7490,0
20240516,153700,542919110,7490,7490,7490,7490,0
20240516,153600,542919110,7490,7490,7490,7490,0
20240516,153500,542919110,7490,7490,7490,7490,0
20240516,153400,542919110,7490,7490,7490,7490,0
20240516,153300,542919110,7490,7490,7490,7490,0
20240516,153200,542919110,7490,7490,7490,7490,0
20240516,153100,542919110,7490,7490,7490,7490,0
20240516,153000,542919110,7490,7490,7490,7490,1943
20240516,152900,528366040,7510,7510,7510,7510,0
20240516,152800,528366040,7510,7510,7510,7510,0
20240516,152700,528366040,7510,7510,7510,7510,0
20240516,152600,528366040,7510,7510,7510,7510,0
20240516,152500,528366040,7510,7510,7510,7510,0
20240516,152400,528366040,7510,7510,7510,7510,0
20240516,152300,528366040,7510,7510,7510,7510,0
20240516,152200,528366040,7510,7510,7510,7510,0
20240516,152100,528366040,7510,7510,7510,7510,0
20240516,152000,528366040,7510,7510,7510,7510,0
20240516,151900,528366040,7510,7500,7510,7500,989
20240516,151800,520946650,7510,7510,7510,7510,165
20240516,151700,519707500,7510,7500,7510,7500,457
20240516,151600,516278420,7510,7510,7510,7510,115
20240516,151500,515414770,7510,7510,7510,7510,104
20240516,151400,514633730,7510,7510,7520,7510,202
20240516,151300,513116270,7510,7520,7520,7510,255
20240516,151200,511199560,7520,7520,7520,7510,201
20240516,151100,509688780,7520,7510,7520,7500,171
20240516,151000,508403370,7510,7500,7510,7500,149
20240516,150900,507285470,7500,7500,7510,7500,169
20240516,150800,506017860,7490,7490,7490,7480,320
20240516,150700,503621160,7490,7480,7490,7480,159
20240516,150600,502431140,7480,7470,7480,7470,143
20240516,150500,501362240,7470,7470,7480,7470,189
20240516,150400,499950360,7490,7490,7500,7470,942
20240516,150300,492901820,7500,7500,7500,7490,276
20240516,150200,490833560,7500,7490,7500,7490,305
20240516,150100,488546920,7490,7490,7490,7490,89
20240516,150000,487880310,7490,7500,7500,7490,2120
20240516,145900,471982240,7510,7520,7520,7500,341
20240516,145800,469421500,7510,7520,7520,7510,105
20240516,145700,468632790,7520,7510,7520,7510,640
20240516,145600,463825430,7510,7510,7510,7510,115
20240516,145500,462961780,7510,7520,7520,7510,192
20240516,145400,461519110,7500,7510,7510,7500,102
20240516,145300,460753380,7500,7520,7520,7500,1140
20240516,145200,452193110,7510,7520,7520,7510,288
20240516,145100,450027910,7520,7530,7530,7520,75
20240516,145000,449463890,7520,7530,7530,7520,196
20240516,144900,447989550,7530,7530,7540,7530,119
20240516,144800,447093280,7530,7530,7540,7520,193
20240516,144700,445640330,7520,7520,7530,7520,185
20240516,144600,444249110,7530,7530,7530,7520,94
20240516,144500,443542030,7520,7520,7530,7510,191
20240516,144400,442105840,7510,7510,7520,7510,234
20240516,144300,440347750,7520,7520,7520,7520,254
20240516,144200,438437670,7530,7530,7540,7510,527
20240516,144100,434473270,7530,7530,7540,7530,103
20240516,144000,433697580,7530,7540,7540,7530,187
20240516,143900,432289070,7530,7530,7530,7530,108
20240516,143800,431475830,7540,7540,7550,7540,327
20240516,143700,429009750,7540,7540,7550,7540,446
20240516,143600,425645910,7540,7540,7540,7540,100
20240516,143500,424891910,7540,7550,7550,7540,86
20240516,143400,424243340,7550,7550,7550,7540,127
20240516,143300,423284520,7550,7550,7550,7550,371
20240516,143200,420483470,7560,7560,7560,7560,152
20240516,143100,419334350,7550,7560,7560,7550,248
20240516,143000,417459490,7560,7570,7570,7560,97
20240516,142900,416726040,7570,7570,7570,7560,173
20240516,142800,415417160,7560,7550,7560,7550,176
20240516,142700,414087340,7560,7550,7560,7550,193
20240516,142600,412628510,7550,7550,7550,7550,83
20240516,142500,412001860,7550,7570,7570,7550,1509
20240516,142400,400603770,7560,7560,7560,7560,187
20240516,142300,399190050,7560,7570,7570,7560,594
20240516,142200,394699400,7570,7570,7570,7570,98
20240516,142100,393957540,7570,7570,7580,7570,258
20240516,142000,392004470,7570,7580,7580,7570,221
20240516,141900,390329440,7580,7590,7590,7580,127
20240516,141800,389366250,7590,7600,7600,7590,92
20240516,141700,388667880,7600,7600,7600,7600,120
20240516,141600,387755880,7590,7580,7590,7580,713
20240516,141500,382350580,7580,7590,7590,7580,2219
20240516,141400,365525340,7590,7600,7600,7590,128
20240516,141300,364553040,7600,7600,7600,7600,172
20240516,141200,363245840,7590,7590,7600,7590,691
20240516,141100,358000890,7600,7600,7600,7600,63
20240516,141000,357522090,7600,7600,7600,7600,88
20240516,140900,356853290,7600,7590,7600,7590,124
20240516,140800,355911620,7590,7590,7600,7590,640
20240516,140700,351053510,7590,7590,7590,7590,147
20240516,140600,349937780,7590,7600,7600,7590,21
20240516,140500,349778290,7600,7600,7600,7600,150
20240516,140400,348638290,7600,7600,7600,7600,105
20240516,140300,347840290,7600,7610,7610,7600,1293
20240516,140200,338012610,7610,7610,7610,7610,20
20240516,140100,337860410,7610,7610,7610,7610,163
20240516,140000,336619980,7610,7610,7610,7610,222
20240516,135900,334930560,7610,7610,7610,7610,72
20240516,135800,334382640,7610,7620,7620,7610,181
20240516,135700,333005120,7610,7620,7620,7610,126
20240516,135600,332045720,7620,7620,7620,7610,159
20240516,135500,330834860,7620,7610,7620,7610,197
20240516,135400,329334690,7610,7600,7610,7600,383
20240516,135300,326420780,7600,7600,7600,7600,73
20240516,135200,325865980,7600,7610,7610,7600,582
20240516,135100,321437840,7620,7620,7620,7620,20
20240516,135000,321285440,7610,7600,7610,7600,143
20240516,134900,320197940,7610,7620,7620,7600,188
20240516,134800,318766910,7620,7610,7620,7610,52
20240516,134700,318370680,7610,7610,7620,7610,198
20240516,134600,316863680,7610,7610,7610,7610,102
20240516,134500,316087460,7610,7610,7610,7610,157
20240516,134400,314892690,7610,7610,7610,7610,52
20240516,134300,314496970,7620,7600,7620,7600,219
20240516,134200,312828690,7600,7630,7630,7600,1206
20240516,134100,303648860,7620,7630,7630,7620,35
20240516,134000,303381930,7620,7610,7630,7610,147
20240516,133900,302261540,7610,7610,7610,7610,0
20240516,133800,302261540,7610,7640,7650,7610,2294
20240516,133700,284773020,7640,7660,7660,7640,843
20240516,133600,278326910,7660,7660,7660,7660,193
20240516,133500,276848530,7660,7660,7660,7660,72
20240516,133400,276297010,7670,7670,7670,7670,93
20240516,133300,275583700,7670,7670,7680,7670,170
20240516,133200,274279550,7680,7680,7680,7680,5
20240516,133100,274241150,7690,7670,7690,7670,134
20240516,133000,273212340,7670,7670,7680,7670,139
20240516,132900,272145690,7670,7670,7680,7670,148
20240516,132800,271010520,7670,7670,7670,7670,82
20240516,132700,270381580,7670,7680,7680,7670,222
20240516,132600,268676770,7690,7680,7690,7680,182
20240516,132500,267278010,7690,7690,7690,7690,5
20240516,132400,267239560,7690,7700,7700,7690,157
20240516,132300,266031530,7700,7690,7700,7690,210
20240516,132200,264414630,7700,7700,7700,7700,361
20240516,132100,261634930,7700,7680,7700,7680,112
20240516,132000,260772780,7670,7670,7670,7670,230
20240516,131900,259008680,7680,7680,7680,7670,209
20240516,131800,257404690,7680,7710,7710,7680,141
20240516,131700,256320970,7680,7640,7680,7640,212
20240516,131600,254697010,7640,7630,7640,7630,131
20240516,131500,253697320,7630,7630,7640,7620,267
20240516,131400,251660410,7630,7640,7640,7630,409
20240516,131300,248539020,7640,7650,7650,7640,115
20240516,131200,247659800,7670,7670,7670,7630,1015
20240516,131100,239890270,7670,7680,7680,7670,89
20240516,131000,239207490,7690,7710,7710,7690,1545
20240516,130900,227311840,7710,7710,7710,7710,21
20240516,130800,227149930,7700,7740,7740,7700,4027
20240516,130700,196070900,7750,7740,7750,7740,274
20240516,130600,193948820,7750,7750,7760,7750,1310
20240516,130500,183795810,7750,7770,7770,7750,882
20240516,130400,176949030,7780,7780,7780,7780,102
20240516,130300,176155470,7780,7780,7780,7780,15
20240516,130200,176038770,7780,7820,7820,7780,616
20240516,130100,171237650,7820,7820,7820,7820,0
20240516,130000,171237650,7820,7820,7820,7820,279
20240516,125900,169055870,7820,7820,7820,7820,96
20240516,125800,168305150,7820,7820,7820,7820,143
20240516,125700,167186890,7820,7820,7820,7820,0
20240516,125600,167186890,7820,7830,7830,7820,20
20240516,125500,167030390,7830,7830,7830,7830,0
20240516,125400,167030390,7830,7830,7830,7830,0
20240516,125300,167030390,7830,7830,7830,7830,19
20240516,125200,166881620,7830,7830,7830,7830,20
20240516,125100,166725020,7820,7820,7820,7820,0
20240516,125000,166725020,7820,7820,7820,7820,25
20240516,124900,166529520,7820,7820,7820,7820,0
20240516,124800,166529520,7820,7820,7820,7820,10
20240516,124700,166451320,7830,7820,7830,7820,20
20240516,124600,166294870,7820,7820,7820,7820,0
20240516,124500,166294870,7820,7820,7820,7820,10
20240516,124400,166216670,7820,7820,7820,7820,15
20240516,124300,166099370,7820,7820,7820,7820,0
20240516,124200,166099370,7820,7820,7820,7820,10
20240516,124100,166021170,7820,7820,7820,7820,0
20240516,124000,166021170,7820,7820,7820,7820,15
20240516,123900,165903870,7820,7820,7820,7820,10
20240516,123800,165825670,7820,7820,7820,7820,0
20240516,123700,165825670,7820,7820,7820,7820,15
20240516,123600,165708370,7820,7820,7820,7820,10
20240516,123500,165630170,7820,7820,7820,7820,0
20240516,123400,165630170,7820,7820,7820,7820,15
20240516,123300,165512870,7820,7800,7820,7800,99
20240516,123200,164738890,7800,7800,7800,7800,0
20240516,123100,164738890,7800,7800,7800,7800,15
20240516,123000,164621890,7800,7800,7800,7800,10
20240516,122900,164543890,7800,7800,7800,7800,0
20240516,122800,164543890,7800,7800,7800,7800,15
20240516,122700,164426890,7770,7820,7820,7770,222
20240516,122600,162701350,7810,7770,7810,7770,1077
20240516,122500,154301220,7760,7760,7760,7760,93
20240516,122400,153579540,7760,7760,7760,7760,430
20240516,122300,150242740,7760,7760,7760,7760,0
20240516,122200,150242740,7760,7770,7770,7760,60
20240516,122100,149777040,7770,7770,7770,7770,10
20240516,122000,149699340,7770,7770,7770,7770,0
20240516,121900,149699340,7770,7770,7770,7770,215
20240516,121800,148028790,7770,7770,7770,7770,10
20240516,121700,147951090,7770,7770,7770,7770,0
20240516,121600,147951090,7770,7770,7770,7770,0
20240516,121500,147951090,7770,7770,7770,7770,333
20240516,121400,145363680,7770,7770,7770,7770,0
20240516,121300,145363680,7770,7770,7770,7770,10
20240516,121200,145285980,7770,7770,7770,7770,315
20240516,121100,142838430,7770,7770,7770,7770,4
20240516,121000,142807350,7760,7760,7760,7760,10
20240516,120900,142729750,7760,7760,7760,7760,15
20240516,120800,142613350,7770,7770,7770,7770,1
20240516,120700,142605580,7770,7760,7770,7760,112
20240516,120600,141736440,7770,7770,7770,7770,10
20240516,120500,141658740,7760,7760,7760,7760,0
20240516,120400,141658740,7760,7770,7770,7760,195
20240516,120300,140143690,7770,7770,7770,7770,17
20240516,120200,140011600,7760,7760,7760,7760,0
20240516,120100,140011600,7760,7760,7760,7760,10
20240516,120000,139934000,7760,7760,7760,7760,15
20240516,115900,139817600,7760,7760,7760,7760,0
20240516,115800,139817600,7760,7760,7760,7760,10
20240516,115700,139740000,7760,7760,7760,7760,27
20240516,115600,139530480,7770,7770,7770,7770,0
20240516,115500,139530480,7770,7770,7770,7770,8
20240516,115400,139468320,7770,7770,7770,7770,15
20240516,115300,139351770,7760,7760,7760,7760,24
20240516,115200,139165530,7750,7750,7750,7750,10
20240516,115100,139088030,7760,7750,7760,7750,21
20240516,115000,138925220,7760,7760,7760,7760,1
20240516,114900,138917460,7750,7750,7750,7750,10
20240516,114800,138839960,7750,7750,7750,7750,200
20240516,114700,137289960,7750,7760,7760,7750,30
20240516,114600,137057310,7760,7760,7760,7750,122
20240516,114500,136110690,7760,7770,7770,7760,405
20240516,114400,132967840,7760,7760,7760,7760,20
20240516,114300,132812640,7760,7760,7760,7760,11
20240516,114200,132727280,7760,7760,7760,7760,0
20240516,114100,132727280,7760,7760,7760,7760,38
20240516,114000,132432400,7760,7760,7810,7760,32
20240516,113900,132183390,7760,7750,7760,7750,6
20240516,113800,132136880,7760,7760,7760,7760,15
20240516,113700,132020480,7760,7760,7760,7760,5
20240516,113600,131981680,7750,7760,7760,7750,1691
20240516,113500,118868820,7760,7760,7760,7760,449
20240516,113400,115384580,7760,7760,7760,7760,0
20240516,113300,115384580,7760,7770,7770,7760,787
20240516,113200,109271710,7770,7770,7770,7770,25
20240516,113100,109077460,7770,7770,7770,7770,0
20240516,113000,109077460,7770,7770,7770,7770,0
20240516,112900,109077460,7770,7770,7770,7770,25
20240516,112800,108883210,7800,7800,7800,7800,32
20240516,112700,108633610,7800,7770,7800,7770,16
20240516,112600,108509260,7780,7780,7780,7780,71
20240516,112500,107956880,7780,7780,7780,7780,416
20240516,112400,104720400,7780,7780,7780,7780,0
20240516,112300,104720400,7780,7780,7780,7780,10
20240516,112200,104642600,7790,7810,7810,7790,367
20240516,112100,101782320,7810,7810,7810,7810,32
20240516,112000,101532400,7800,7800,7800,7800,21
20240516,111900,101368600,7800,7800,7800,7800,4
20240516,111800,101337400,7800,7800,7800,7800,11
20240516,111700,101251600,7800,7790,7800,7790,12
20240516,111600,101158100,7800,7790,7800,7790,34
20240516,111500,100892990,7790,7790,7790,7790,0
20240516,111400,100892990,7790,7800,7800,7790,42
20240516,111300,100565490,7800,7800,7800,7800,2
20240516,111200,100549890,7790,7790,7790,7790,0
20240516,111100,100549890,7790,7790,7790,7790,10
20240516,111000,100471990,7790,7800,7800,7790,130
20240516,110900,99458290,7790,7790,7790,7790,0
20240516,110800,99458290,7790,7790,7790,7790,10
20240516,110700,99380390,7790,7790,7790,7790,15
20240516,110600,99263540,7800,7800,7800,7800,0
20240516,110500,99263540,7800,7800,7800,7800,10
20240516,110400,99185540,7810,7810,7810,7810,3
20240516,110300,99162110,7820,7820,7820,7820,31
20240516,110200,98919690,7820,7820,7820,7820,10
20240516,110100,98841490,7820,7820,7820,7820,15
20240516,110000,98724190,7830,7820,7830,7820,37
20240516,105900,98434580,7810,7810,7810,7810,0
20240516,105800,98434580,7810,7810,7810,7810,7
20240516,105700,98379910,7800,7790,7800,7790,308
20240516,105600,95978560,7800,7800,7800,7790,592
20240516,105500,91361650,7800,7820,7820,7800,2430
20240516,105400,72379760,7820,7820,7820,7820,25
20240516,105300,72184260,7820,7820,7820,7820,0
20240516,105200,72184260,7820,7820,7820,7820,0
20240516,105100,72184260,7820,7820,7820,7820,25
20240516,105000,71988760,7830,7830,7830,7830,0
20240516,104900,71988760,7830,7830,7830,7830,5
20240516,104800,71949610,7820,7820,7820,7820,25
20240516,104700,71754110,7830,7830,7830,7830,0
20240516,104600,71754110,7830,7830,7830,7830,4
20240516,104500,71722790,7830,7830,7830,7830,25
20240516,104400,71527040,7860,7860,7860,7860,20
20240516,104300,71369840,7820,7820,7820,7820,0
20240516,104200,71369840,7820,7820,7820,7820,125
20240516,104100,70392340,7820,7820,7820,7820,0
20240516,104000,70392340,7820,7820,7820,7820,0
20240516,103900,70392340,7820,7820,7820,7820,25
20240516,103800,70196840,7820,7820,7820,7820,0
20240516,103700,70196840,7820,7820,7820,7820,209
20240516,103600,68562460,7830,7820,7830,7820,40
20240516,103500,68249410,7820,7820,7820,7820,0
20240516,103400,68249410,7820,7820,7820,7820,50
20240516,103300,67858410,7810,7830,7830,7810,1110
20240516,103200,59180020,7840,7840,7840,7840,15
20240516,103100,59062420,7860,7860,7860,7860,30
20240516,103000,58826620,7830,7830,7830,7830,10
20240516,102900,58748320,7830,7830,7830,7830,15
20240516,102800,58630870,7820,7820,7820,7820,50
20240516,102700,58239870,7820,7820,7820,7820,23
20240516,102600,58060010,7820,7820,7820,7820,25
20240516,102500,57864510,7810,7810,7810,7810,0
20240516,102400,57864510,7810,7810,7810,7810,0
20240516,102300,57864510,7810,7810,7810,7810,15
20240516,102200,57747360,7810,7810,7810,7810,0
20240516,102100,57747360,7810,7810,7810,7810,114
20240516,102000,56857020,7810,7820,7820,7810,115
20240516,101900,55958430,7820,7820,7820,7820,0
20240516,101800,55958430,7820,7830,7830,7820,1414
20240516,101700,44899470,7830,7830,7830,7830,15
20240516,101600,44782020,7830,7830,7830,7830,0
20240516,101500,44782020,7830,7830,7830,7830,0
20240516,101400,44782020,7830,7830,7830,7830,15
20240516,101300,44664570,7860,7850,7860,7840,192
20240516,101200,43157930,7860,7860,7860,7860,0
20240516,101100,43157930,7860,7860,7860,7860,42
20240516,101000,42827810,7860,7860,7860,7860,0
20240516,100900,42827810,7860,7860,7860,7860,8
20240516,100800,42764930,7860,7860,7860,7860,15
20240516,100700,42647030,7890,7890,7890,7890,2
20240516,100600,42631250,7890,7890,7890,7890,0
20240516,100500,42631250,7890,7890,7890,7890,1
20240516,100400,42623360,7890,7890,7890,7890,0
20240516,100300,42623360,7890,7890,7890,7890,0
20240516,100200,42623360,7890,7890,7890,7890,0
20240516,100100,42623360,7890,7890,7890,7890,7
20240516,100000,42568130,7890,7890,7890,7890,1
20240516,095900,42560240,7850,7850,7850,7850,20
20240516,095800,42403240,7890,7890,7890,7890,1
20240516,095700,42395350,7890,7850,7890,7850,101
20240516,095600,41600460,7850,7850,7850,7850,54
20240516,095500,41176560,7850,7850,7850,7850,2
20240516,095400,41160860,7850,7850,7850,7850,2
20240516,095300,41145160,7820,7830,7830,7820,22
20240516,095200,40973100,7820,7820,7820,7820,27
20240516,095100,40761960,7820,7830,7830,7820,600
20240516,095000,36069940,7840,7840,7840,7840,169
20240516,094900,34744980,7820,7840,7840,7820,21
20240516,094800,34580380,7840,7840,7840,7840,2
20240516,094700,34564700,7840,7830,7840,7830,4
20240516,094600,34533360,7820,7830,7840,7820,8
20240516,094500,34470720,7840,7840,7840,7840,3
20240516,094400,34447200,7840,7840,7840,7840,0
20240516,094300,34447200,7840,7840,7840,7840,0
20240516,094200,34447200,7840,7840,7840,7840,0
20240516,094100,34447200,7840,7840,7840,7840,3
20240516,094000,34423680,7820,7820,7820,7820,0
20240516,093900,34423680,7820,7820,7820,7820,0
20240516,093800,34423680,7820,7820,7820,7820,0
20240516,093700,34423680,7820,7830,7830,7820,200
20240516,093600,32859560,7820,7820,7820,7820,0
20240516,093500,32859560,7820,7870,7870,7820,302
20240516,093400,30496960,7870,7860,7870,7830,501
20240516,093300,26572060,7860,7860,7860,7860,0
20240516,093200,26572060,7860,7860,7860,7860,3
20240516,093100,26548480,7860,7860,7870,7830,2003
20240516,093000,10863760,7870,7870,7870,7870,0
20240516,092900,10863760,7870,7870,7870,7870,0
20240516,092800,10863760,7870,7870,7870,7870,25
20240516,092700,10667010,7880,7880,7880,7880,51
20240516,092600,10265130,7880,7880,7880,7880,0
20240516,092500,10265130,7880,7880,7880,7880,2
20240516,092400,10249370,7880,7880,7880,7880,53
20240516,092300,9831730,7880,7880,7880,7880,87
20240516,092200,9146170,7880,7880,7880,7880,0
20240516,092100,9146170,7880,7880,7880,7880,0
20240516,092000,9146170,7880,7880,7880,7880,5
20240516,091900,9106770,7890,7920,7920,7890,11
20240516,091800,9019950,7900,7900,7900,7900,0
20240516,091700,9019950,7900,7900,7900,7900,0
20240516,091600,9019950,7900,7910,7910,7900,104
20240516,091500,8198330,7930,7930,7930,7930,1
20240516,091400,8190400,7920,7920,7920,7920,1
20240516,091300,8182480,7930,7930,7930,7930,0
20240516,091200,8182480,7930,7930,7930,7930,1
20240516,091100,8174550,7940,7930,7940,7920,15
20240516,091000,8055700,7920,7920,7920,7920,0
20240516,090900,8055700,7920,7920,7920,7920,0
20240516,090800,8055700,7920,7920,7920,7920,0
20240516,090700,8055700,7920,7920,7920,7920,41
20240516,090600,7730980,7930,7950,7950,7930,120
20240516,090500,6779180,7950,7910,7950,7910,607
20240516,090400,1962990,7890,7900,7900,7890,7
20240516,090300,1907740,7910,7850,7910,7850,102
20240516,090200,1106920,7850,7850,7850,7850,0
20240516,090100,1106920,7850,7850,7850,7850,0
20240516,090000,1106920,7850,7910,7910,7850,140