KissMeData/049430/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192800,337568040,8860,8860,8860,8860,380
20240516,192700,337568040,8860,8860,8860,8860,0
20240516,192600,337568040,8860,8860,8860,8860,0
20240516,192500,337568040,8860,8860,8860,8860,0
20240516,192400,337568040,8860,8860,8860,8860,0
20240516,192300,337568040,8860,8860,8860,8860,0
20240516,192200,337568040,8860,8860,8860,8860,0
20240516,192100,337568040,8860,8860,8860,8860,0
20240516,192000,337568040,8860,8860,8860,8860,0
20240516,191900,337568040,8860,8860,8860,8860,0
20240516,191800,337568040,8860,8860,8860,8860,0
20240516,191700,337568040,8860,8860,8860,8860,0
20240516,191600,337568040,8860,8860,8860,8860,0
20240516,191500,337568040,8860,8860,8860,8860,0
20240516,191400,337568040,8860,8860,8860,8860,0
20240516,191300,337568040,8860,8860,8860,8860,0
20240516,191200,337568040,8860,8860,8860,8860,0
20240516,191100,337568040,8860,8860,8860,8860,0
20240516,191000,337568040,8860,8860,8860,8860,0
20240516,190900,337568040,8860,8860,8860,8860,0
20240516,190800,337568040,8860,8860,8860,8860,0
20240516,190700,337568040,8860,8860,8860,8860,0
20240516,190600,337568040,8860,8860,8860,8860,0
20240516,190500,337568040,8860,8860,8860,8860,0
20240516,190400,337568040,8860,8860,8860,8860,0
20240516,190300,337568040,8860,8860,8860,8860,0
20240516,190200,337568040,8860,8860,8860,8860,0
20240516,190100,337568040,8860,8860,8860,8860,0
20240516,190000,337568040,8860,8860,8860,8860,0
20240516,185900,337568040,8860,8860,8860,8860,0
20240516,185800,337568040,8860,8860,8860,8860,380
20240516,185700,337568040,8860,8860,8860,8860,0
20240516,185600,337568040,8860,8860,8860,8860,0
20240516,185500,337568040,8860,8860,8860,8860,0
20240516,185400,337568040,8860,8860,8860,8860,0
20240516,185300,337568040,8860,8860,8860,8860,0
20240516,185200,337568040,8860,8860,8860,8860,0
20240516,185100,337568040,8860,8860,8860,8860,0
20240516,185000,337568040,8860,8860,8860,8860,0
20240516,184900,337568040,8860,8860,8860,8860,0
20240516,184800,337568040,8860,8860,8860,8860,0
20240516,184700,337568040,8860,8860,8860,8860,0
20240516,184600,337568040,8860,8860,8860,8860,0
20240516,184500,337568040,8860,8860,8860,8860,0
20240516,184400,337568040,8860,8860,8860,8860,0
20240516,184300,337568040,8860,8860,8860,8860,0
20240516,184200,337568040,8860,8860,8860,8860,0
20240516,184100,337568040,8860,8860,8860,8860,0
20240516,184000,337568040,8860,8860,8860,8860,0
20240516,183900,337568040,8860,8860,8860,8860,0
20240516,183800,337568040,8860,8860,8860,8860,0
20240516,183700,337568040,8860,8860,8860,8860,0
20240516,183600,337568040,8860,8860,8860,8860,0
20240516,183500,337568040,8860,8860,8860,8860,0
20240516,183400,337568040,8860,8860,8860,8860,0
20240516,183300,337568040,8860,8860,8860,8860,0
20240516,183200,337568040,8860,8860,8860,8860,0
20240516,183100,337568040,8860,8860,8860,8860,0
20240516,183000,337568040,8860,8860,8860,8860,0
20240516,182900,337568040,8860,8860,8860,8860,0
20240516,182800,337568040,8860,8860,8860,8860,380
20240516,182700,337568040,8860,8860,8860,8860,0
20240516,182600,337568040,8860,8860,8860,8860,0
20240516,182500,337568040,8860,8860,8860,8860,0
20240516,182400,337568040,8860,8860,8860,8860,0
20240516,182300,337568040,8860,8860,8860,8860,0
20240516,182200,337568040,8860,8860,8860,8860,0
20240516,182100,337568040,8860,8860,8860,8860,0
20240516,182000,337568040,8860,8860,8860,8860,0
20240516,181900,337568040,8860,8860,8860,8860,0
20240516,181800,337568040,8860,8860,8860,8860,0
20240516,181700,337568040,8860,8860,8860,8860,0
20240516,181600,337568040,8860,8860,8860,8860,0
20240516,181500,337568040,8860,8860,8860,8860,0
20240516,181400,337568040,8860,8860,8860,8860,0
20240516,181300,337568040,8860,8860,8860,8860,0
20240516,181200,337568040,8860,8860,8860,8860,0
20240516,181100,337568040,8860,8860,8860,8860,0
20240516,181000,337568040,8860,8860,8860,8860,0
20240516,180900,337568040,8860,8860,8860,8860,0
20240516,180800,337568040,8860,8860,8860,8860,0
20240516,180700,337568040,8860,8860,8860,8860,0
20240516,180600,337568040,8860,8860,8860,8860,0
20240516,180500,337568040,8860,8860,8860,8860,0
20240516,180400,337568040,8860,8860,8860,8860,0
20240516,180300,337568040,8860,8860,8860,8860,0
20240516,180200,337568040,8860,8860,8860,8860,0
20240516,180100,337568040,8860,8860,8860,8860,0
20240516,180000,337568040,8860,8860,8860,8860,0
20240516,175900,337568040,8860,8860,8860,8860,0
20240516,175800,337568040,8860,8860,8860,8860,380
20240516,175700,337568040,8860,8860,8860,8860,0
20240516,175600,337568040,8860,8860,8860,8860,0
20240516,175500,337568040,8860,8860,8860,8860,0
20240516,175400,337568040,8860,8860,8860,8860,0
20240516,175300,337568040,8860,8860,8860,8860,0
20240516,175200,337568040,8860,8860,8860,8860,0
20240516,175100,337568040,8860,8860,8860,8860,0
20240516,175000,337568040,8860,8860,8860,8860,0
20240516,174900,337568040,8860,8860,8860,8860,0
20240516,174800,337568040,8860,8860,8860,8860,0
20240516,174700,337568040,8860,8860,8860,8860,0
20240516,174600,337568040,8860,8860,8860,8860,0
20240516,174500,337568040,8860,8860,8860,8860,0
20240516,174400,337568040,8860,8860,8860,8860,0
20240516,174300,337568040,8860,8860,8860,8860,0
20240516,174200,337568040,8860,8860,8860,8860,0
20240516,174100,337568040,8860,8860,8860,8860,0
20240516,174000,337568040,8860,8860,8860,8860,0
20240516,173900,337568040,8860,8860,8860,8860,0
20240516,173800,337568040,8860,8860,8860,8860,0
20240516,173700,337568040,8860,8860,8860,8860,0
20240516,173600,337568040,8860,8860,8860,8860,0
20240516,173500,337568040,8860,8860,8860,8860,0
20240516,173400,337568040,8860,8860,8860,8860,0
20240516,173300,337568040,8860,8860,8860,8860,0
20240516,173200,337568040,8860,8860,8860,8860,0
20240516,173100,337568040,8860,8860,8860,8860,0
20240516,173000,337568040,8860,8860,8860,8860,0
20240516,172900,337568040,8860,8860,8860,8860,0
20240516,172800,337568040,8860,8860,8860,8860,380
20240516,172700,337568040,8860,8860,8860,8860,0
20240516,172600,337568040,8860,8860,8860,8860,0
20240516,172500,337568040,8860,8860,8860,8860,0
20240516,172400,337568040,8860,8860,8860,8860,0
20240516,172300,337568040,8860,8860,8860,8860,0
20240516,172200,337568040,8860,8860,8860,8860,0
20240516,172100,337568040,8860,8860,8860,8860,0
20240516,172000,337568040,8860,8860,8860,8860,0
20240516,171900,337568040,8860,8860,8860,8860,0
20240516,171800,337568040,8860,8860,8860,8860,0
20240516,171700,337568040,8860,8860,8860,8860,0
20240516,171600,337568040,8860,8860,8860,8860,0
20240516,171500,337568040,8860,8860,8860,8860,0
20240516,171400,337568040,8860,8860,8860,8860,0
20240516,171300,337568040,8860,8860,8860,8860,0
20240516,171200,337568040,8860,8860,8860,8860,0
20240516,171100,337568040,8860,8860,8860,8860,0
20240516,171000,337568040,8860,8860,8860,8860,0
20240516,170900,337568040,8860,8860,8860,8860,0
20240516,170800,337568040,8860,8860,8860,8860,0
20240516,170700,337568040,8860,8860,8860,8860,0
20240516,170600,337568040,8860,8860,8860,8860,0
20240516,170500,337568040,8860,8860,8860,8860,0
20240516,170400,337568040,8860,8860,8860,8860,0
20240516,170300,337568040,8860,8860,8860,8860,0
20240516,170200,337568040,8860,8860,8860,8860,0
20240516,170100,337568040,8860,8860,8860,8860,0
20240516,170000,337568040,8860,8860,8860,8860,0
20240516,165900,337568040,8860,8860,8860,8860,0
20240516,165800,337568040,8860,8860,8860,8860,380
20240516,165700,337568040,8860,8860,8860,8860,0
20240516,165600,337568040,8860,8860,8860,8860,0
20240516,165500,337568040,8860,8860,8860,8860,0
20240516,165400,337568040,8860,8860,8860,8860,0
20240516,165300,337568040,8860,8860,8860,8860,0
20240516,165200,337568040,8860,8860,8860,8860,0
20240516,165100,337568040,8860,8860,8860,8860,0
20240516,165000,337568040,8860,8860,8860,8860,0
20240516,164900,337568040,8860,8860,8860,8860,0
20240516,164800,337568040,8860,8860,8860,8860,0
20240516,164700,337568040,8860,8860,8860,8860,0
20240516,164600,337568040,8860,8860,8860,8860,0
20240516,164500,337568040,8860,8860,8860,8860,0
20240516,164400,337568040,8860,8860,8860,8860,0
20240516,164300,337568040,8860,8860,8860,8860,0
20240516,164200,337568040,8860,8860,8860,8860,0
20240516,164100,337568040,8860,8860,8860,8860,0
20240516,164000,337568040,8860,8860,8860,8860,0
20240516,163900,337568040,8860,8860,8860,8860,0
20240516,163800,337568040,8860,8860,8860,8860,0
20240516,163700,337568040,8860,8860,8860,8860,0
20240516,163600,337568040,8860,8860,8860,8860,0
20240516,163500,337568040,8860,8860,8860,8860,0
20240516,163400,337568040,8860,8860,8860,8860,0
20240516,163300,337568040,8860,8860,8860,8860,0
20240516,163200,337568040,8860,8860,8860,8860,0
20240516,163100,337568040,8860,8860,8860,8860,0
20240516,163000,337568040,8860,8860,8860,8860,0
20240516,162900,337568040,8860,8860,8860,8860,0
20240516,162800,337568040,8860,8860,8860,8860,380
20240516,162700,337568040,8860,8860,8860,8860,0
20240516,162600,337568040,8860,8860,8860,8860,0
20240516,162500,337568040,8860,8860,8860,8860,0
20240516,162400,337568040,8860,8860,8860,8860,0
20240516,162300,337568040,8860,8860,8860,8860,0
20240516,162200,337568040,8860,8860,8860,8860,0
20240516,162100,337568040,8860,8860,8860,8860,0
20240516,162000,337568040,8860,8860,8860,8860,0
20240516,161900,337568040,8860,8860,8860,8860,0
20240516,161800,337568040,8860,8860,8860,8860,0
20240516,161700,337568040,8860,8860,8860,8860,0
20240516,161600,337568040,8860,8860,8860,8860,0
20240516,161500,337568040,8860,8860,8860,8860,0
20240516,161400,337568040,8860,8860,8860,8860,0
20240516,161300,337568040,8860,8860,8860,8860,0
20240516,161200,337568040,8860,8860,8860,8860,0
20240516,161100,337568040,8860,8860,8860,8860,0
20240516,161000,337568040,8860,8860,8860,8860,0
20240516,160900,337568040,8860,8860,8860,8860,0
20240516,160800,337568040,8860,8860,8860,8860,0
20240516,160700,337568040,8860,8860,8860,8860,0
20240516,160600,337568040,8860,8860,8860,8860,0
20240516,160500,337568040,8860,8860,8860,8860,0
20240516,160400,337568040,8860,8860,8860,8860,0
20240516,160300,337568040,8860,8860,8860,8860,0
20240516,160200,337568040,8860,8860,8860,8860,0
20240516,160100,337568040,8860,8860,8860,8860,0
20240516,160000,337568040,8860,8860,8860,8860,0
20240516,155900,337568040,8860,8860,8860,8860,0
20240516,155800,337568040,8860,8860,8860,8860,380
20240516,155700,337568040,8860,8860,8860,8860,0
20240516,155600,337568040,8860,8860,8860,8860,0
20240516,155500,337568040,8860,8860,8860,8860,0
20240516,155400,337568040,8860,8860,8860,8860,0
20240516,155300,337568040,8860,8860,8860,8860,0
20240516,155200,337568040,8860,8860,8860,8860,0
20240516,155100,337568040,8860,8860,8860,8860,0
20240516,155000,337568040,8860,8860,8860,8860,0
20240516,154900,337568040,8860,8860,8860,8860,0
20240516,154800,337568040,8860,8860,8860,8860,0
20240516,154700,337568040,8860,8860,8860,8860,0
20240516,154600,337568040,8860,8860,8860,8860,0
20240516,154500,337568040,8860,8860,8860,8860,0
20240516,154400,337568040,8860,8860,8860,8860,0
20240516,154300,337568040,8860,8860,8860,8860,0
20240516,154200,337568040,8860,8860,8860,8860,0
20240516,154100,337568040,8860,8860,8860,8860,0
20240516,154000,337568040,8860,8860,8860,8860,0
20240516,153900,337568040,8860,8860,8860,8860,0
20240516,153800,337568040,8860,8860,8860,8860,0
20240516,153700,337568040,8860,8860,8860,8860,0
20240516,153600,337568040,8860,8860,8860,8860,0
20240516,153500,337568040,8860,8860,8860,8860,0
20240516,153400,337568040,8860,8860,8860,8860,0
20240516,153300,337568040,8860,8860,8860,8860,0
20240516,153200,337568040,8860,8860,8860,8860,0
20240516,153100,337568040,8860,8860,8860,8860,0
20240516,153000,337568040,8860,8860,8860,8860,380
20240516,152900,334201240,8820,8820,8820,8820,0
20240516,152800,334201240,8820,8820,8820,8820,0
20240516,152700,334201240,8820,8820,8820,8820,0
20240516,152600,334201240,8820,8820,8820,8820,0
20240516,152500,334201240,8820,8820,8820,8820,0
20240516,152400,334201240,8820,8820,8820,8820,0
20240516,152300,334201240,8820,8820,8820,8820,0
20240516,152200,334201240,8820,8820,8820,8820,0
20240516,152100,334201240,8820,8820,8820,8820,0
20240516,152000,334201240,8820,8820,8820,8820,0
20240516,151900,334201240,8820,8820,8820,8820,10
20240516,151800,334113040,8820,8820,8820,8820,26
20240516,151700,333883720,8820,8820,8820,8820,0
20240516,151600,333883720,8820,8820,8820,8820,0
20240516,151500,333883720,8820,8820,8820,8820,0
20240516,151400,333883720,8820,8820,8820,8820,0
20240516,151300,333883720,8820,8820,8820,8820,0
20240516,151200,333883720,8820,8820,8820,8820,57
20240516,151100,333380980,8820,8820,8820,8820,12
20240516,151000,333275140,8820,8820,8820,8820,407
20240516,150900,329685400,8820,8820,8820,8820,3
20240516,150800,329658940,8850,8850,8850,8850,70
20240516,150700,329039440,8820,8820,8820,8820,0
20240516,150600,329039440,8820,8820,8820,8820,7
20240516,150500,328977700,8820,8830,8830,8820,22
20240516,150400,328783650,8830,8830,8830,8830,380
20240516,150300,325428250,8840,8840,8840,8840,6
20240516,150200,325375210,8840,8840,8840,8840,0
20240516,150100,325375210,8840,8840,8840,8840,317
20240516,150000,322572930,8850,8830,8850,8830,666
20240516,145900,316685980,8820,8820,8820,8820,0
20240516,145800,316685980,8820,8820,8820,8820,15
20240516,145700,316553680,8840,8840,8840,8840,59
20240516,145600,316032120,8810,8840,8840,8810,37
20240516,145500,315705250,8840,8840,8840,8810,3367
20240516,145400,285941510,8840,8840,8840,8840,29
20240516,145300,285685150,8840,8840,8840,8840,30
20240516,145200,285419950,8810,8840,8840,8810,84
20240516,145100,284678170,8840,8840,8840,8840,30
20240516,145000,284412970,8840,8810,8840,8810,55
20240516,144900,283927670,8810,8800,8840,8800,61
20240516,144800,283389540,8800,8840,8860,8800,1487
20240516,144700,270291250,8860,8860,8860,8860,29
20240516,144600,270034310,8860,8860,8860,8860,59
20240516,144500,269511570,8860,8860,8860,8860,29
20240516,144400,269254630,8840,8850,8860,8840,295
20240516,144300,266644630,8850,8850,8860,8850,42
20240516,144200,266272640,8860,8860,8860,8860,30
20240516,144100,266006840,8860,8860,8860,8860,58
20240516,144000,265492960,8850,8830,8850,8830,1497
20240516,143900,252249600,8840,8840,8840,8820,67
20240516,143800,251657860,8840,8840,8840,8840,29
20240516,143700,251401500,8840,8840,8840,8840,30
20240516,143600,251136300,8840,8830,8840,8820,47
20240516,143500,250721250,8840,8840,8840,8840,59
20240516,143400,250199690,8840,8830,8840,8830,29
20240516,143300,249943490,8840,8840,8840,8840,30
20240516,143200,249678290,8840,8840,8840,8840,29
20240516,143100,249421930,8840,8840,8840,8840,29
20240516,143000,249165570,8840,8840,8840,8840,62
20240516,142900,248617490,8840,8840,8840,8840,30
20240516,142800,248352290,8830,8830,8830,8830,29
20240516,142700,248096220,8830,8820,8830,8820,35
20240516,142600,247787230,8820,8820,8820,8820,21
20240516,142500,247602010,8820,8800,8820,8780,448
20240516,142400,243659720,8830,8830,8840,8830,79
20240516,142300,242961780,8830,8830,8830,8830,29
20240516,142200,242705710,8830,8830,8830,8830,30
20240516,142100,242440810,8830,8810,8830,8810,55
20240516,142000,241955680,8810,8820,8820,8800,459
20240516,141900,237915670,8820,8830,8830,8820,34
20240516,141800,237615500,8820,8820,8820,8820,28
20240516,141700,237368540,8810,8820,8820,8810,41
20240516,141600,237007030,8810,8820,8820,8810,75
20240516,141500,236345730,8810,8810,8810,8810,321
20240516,141400,233517720,8810,8810,8810,8810,29
20240516,141300,233262230,8810,8810,8810,8800,70
20240516,141200,232645610,8810,8810,8810,8810,29
20240516,141100,232390120,8810,8810,8810,8810,29
20240516,141000,232134630,8810,8790,8810,8790,319
20240516,140900,229327310,8790,8790,8790,8790,29
20240516,140800,229072400,8790,8790,8790,8790,59
20240516,140700,228553790,8790,8790,8790,8790,29
20240516,140600,228298880,8800,8800,8800,8800,36
20240516,140500,227982080,8780,8780,8800,8780,909
20240516,140400,219998280,8780,8770,8780,8770,938
20240516,140300,211771730,8770,8770,8770,8770,59
20240516,140200,211254300,8770,8770,8770,8770,30
20240516,140100,210991200,8760,8770,8770,8760,48
20240516,140000,210570430,8770,8770,8770,8770,29
20240516,135900,210316100,8760,8770,8770,8760,46
20240516,135800,209912840,8770,8770,8770,8770,29
20240516,135700,209658510,8770,8770,8770,8760,77
20240516,135600,208983400,8770,8770,8770,8770,29
20240516,135500,208729070,8770,8770,8770,8770,30
20240516,135400,208465970,8770,8770,8770,8770,29
20240516,135300,208211640,8760,8760,8760,8760,29
20240516,135200,207957600,8760,8760,8760,8760,59
20240516,135100,207440760,8760,8760,8760,8760,29
20240516,135000,207186720,8750,8750,8750,8750,0
20240516,134900,207186720,8750,8750,8750,8750,0
20240516,134800,207186720,8750,8750,8750,8750,0
20240516,134700,207186720,8750,8750,8750,8750,52
20240516,134600,206731720,8750,8750,8750,8750,10
20240516,134500,206644220,8750,8760,8760,8750,206
20240516,134400,204841460,8780,8780,8780,8780,0
20240516,134300,204841460,8780,8780,8780,8780,0
20240516,134200,204841460,8780,8780,8780,8780,0
20240516,134100,204841460,8780,8780,8780,8780,0
20240516,134000,204841460,8780,8780,8780,8780,0
20240516,133900,204841460,8780,8780,8780,8780,0
20240516,133800,204841460,8780,8780,8780,8780,0
20240516,133700,204841460,8780,8780,8780,8780,0
20240516,133600,204841460,8780,8780,8780,8780,0
20240516,133500,204841460,8780,8780,8780,8780,0
20240516,133400,204841460,8780,8780,8780,8780,0
20240516,133300,204841460,8780,8780,8780,8780,4
20240516,133200,204806340,8780,8780,8780,8780,0
20240516,133100,204806340,8780,8780,8780,8780,0
20240516,133000,204806340,8780,8780,8780,8780,0
20240516,132900,204806340,8780,8780,8780,8780,0
20240516,132800,204806340,8780,8780,8780,8780,0
20240516,132700,204806340,8780,8780,8780,8780,0
20240516,132600,204806340,8780,8780,8780,8780,0
20240516,132500,204806340,8780,8780,8780,8780,1
20240516,132400,204797560,8760,8760,8760,8760,0
20240516,132300,204797560,8760,8760,8760,8760,11
20240516,132200,204701200,8760,8760,8760,8760,0
20240516,132100,204701200,8760,8760,8760,8760,0
20240516,132000,204701200,8760,8760,8760,8760,0
20240516,131900,204701200,8760,8760,8760,8760,8
20240516,131800,204631120,8780,8780,8780,8780,0
20240516,131700,204631120,8780,8780,8780,8780,1
20240516,131600,204622340,8760,8760,8760,8760,0
20240516,131500,204622340,8760,8770,8780,8760,470
20240516,131400,200498390,8770,8770,8770,8770,6
20240516,131300,200445770,8770,8770,8770,8770,19
20240516,131200,200279140,8770,8770,8770,8770,2
20240516,131100,200261600,8770,8770,8770,8770,0
20240516,131000,200261600,8770,8770,8770,8770,120
20240516,130900,199209200,8780,8780,8780,8780,1
20240516,130800,199200420,8780,8780,8780,8780,0
20240516,130700,199200420,8780,8780,8780,8780,0
20240516,130600,199200420,8780,8780,8780,8780,0
20240516,130500,199200420,8780,8780,8780,8780,0
20240516,130400,199200420,8780,8780,8780,8780,0
20240516,130300,199200420,8780,8780,8780,8780,0
20240516,130200,199200420,8780,8780,8780,8780,0
20240516,130100,199200420,8780,8780,8780,8780,0
20240516,130000,199200420,8780,8770,8780,8770,113
20240516,125900,198209300,8770,8770,8770,8770,1
20240516,125800,198200530,8770,8770,8770,8770,0
20240516,125700,198200530,8770,8770,8770,8770,2
20240516,125600,198182990,8750,8750,8750,8750,0
20240516,125500,198182990,8750,8750,8750,8750,0
20240516,125400,198182990,8750,8750,8750,8750,245
20240516,125300,196039240,8750,8760,8760,8750,100
20240516,125200,195164080,8760,8760,8760,8760,8
20240516,125100,195094000,8770,8740,8770,8740,2004
20240516,125000,177565990,8740,8740,8740,8740,6
20240516,124900,177513550,8740,8740,8740,8740,1
20240516,124800,177504810,8730,8730,8730,8730,0
20240516,124700,177504810,8730,8730,8730,8730,760
20240516,124600,170870010,8720,8720,8720,8720,0
20240516,124500,170870010,8720,8720,8720,8720,0
20240516,124400,170870010,8720,8720,8720,8720,0
20240516,124300,170870010,8720,8720,8720,8720,1
20240516,124200,170861290,8730,8730,8730,8730,0
20240516,124100,170861290,8730,8730,8730,8730,0
20240516,124000,170861290,8730,8730,8730,8730,0
20240516,123900,170861290,8730,8730,8730,8730,1
20240516,123800,170852560,8700,8700,8700,8700,216
20240516,123700,168973360,8700,8700,8700,8700,35
20240516,123600,168668860,8680,8680,8680,8680,0
20240516,123500,168668860,8680,8680,8680,8680,0
20240516,123400,168668860,8680,8700,8700,8680,353
20240516,123300,165601750,8700,8720,8720,8700,679
20240516,123200,159684430,8720,8720,8720,8720,0
20240516,123100,159684430,8720,8710,8720,8710,757
20240516,123000,153083660,8720,8720,8720,8720,0
20240516,122900,153083660,8720,8720,8720,8720,0
20240516,122800,153083660,8720,8720,8720,8720,0
20240516,122700,153083660,8720,8720,8720,8720,4
20240516,122600,153048780,8720,8720,8720,8720,0
20240516,122500,153048780,8720,8720,8720,8720,0
20240516,122400,153048780,8720,8720,8720,8720,0
20240516,122300,153048780,8720,8720,8720,8720,0
20240516,122200,153048780,8720,8720,8720,8720,2
20240516,122100,153031340,8700,8710,8710,8700,236
20240516,122000,150976840,8710,8710,8710,8710,0
20240516,121900,150976840,8710,8710,8710,8710,0
20240516,121800,150976840,8710,8710,8710,8710,0
20240516,121700,150976840,8710,8710,8710,8710,0
20240516,121600,150976840,8710,8710,8710,8710,0
20240516,121500,150976840,8710,8710,8710,8710,0
20240516,121400,150976840,8710,8710,8710,8710,0
20240516,121300,150976840,8710,8710,8710,8710,48
20240516,121200,150558760,8700,8700,8700,8700,89
20240516,121100,149784460,8700,8700,8700,8700,0
20240516,121000,149784460,8700,8700,8700,8700,217
20240516,120900,147896560,8690,8690,8690,8690,113
20240516,120800,146914590,8690,8690,8690,8690,0
20240516,120700,146914590,8690,8690,8690,8690,0
20240516,120600,146914590,8690,8690,8690,8690,35
20240516,120500,146610440,8690,8690,8690,8690,2
20240516,120400,146593060,8690,8690,8690,8690,0
20240516,120300,146593060,8690,8690,8690,8690,0
20240516,120200,146593060,8690,8690,8690,8690,0
20240516,120100,146593060,8690,8690,8690,8690,0
20240516,120000,146593060,8690,8700,8700,8690,100
20240516,115900,145724050,8700,8700,8700,8700,10
20240516,115800,145637050,8690,8690,8690,8690,223
20240516,115700,143699180,8690,8690,8690,8690,0
20240516,115600,143699180,8690,8690,8690,8690,0
20240516,115500,143699180,8690,8690,8690,8690,0
20240516,115400,143699180,8690,8690,8690,8690,0
20240516,115300,143699180,8690,8690,8690,8690,0
20240516,115200,143699180,8690,8690,8690,8690,118
20240516,115100,142673760,8700,8700,8700,8700,0
20240516,115000,142673760,8700,8700,8700,8700,34
20240516,114900,142377960,8700,8700,8700,8700,0
20240516,114800,142377960,8700,8700,8700,8700,0
20240516,114700,142377960,8700,8700,8700,8700,1
20240516,114600,142369260,8700,8690,8700,8690,4
20240516,114500,142334480,8710,8710,8710,8710,0
20240516,114400,142334480,8710,8690,8710,8690,226
20240516,114300,140368140,8690,8690,8690,8690,44
20240516,114200,139985780,8680,8680,8680,8680,0
20240516,114100,139985780,8680,8680,8680,8680,0
20240516,114000,139985780,8680,8680,8680,8680,0
20240516,113900,139985780,8680,8680,8680,8680,0
20240516,113800,139985780,8680,8680,8680,8680,0
20240516,113700,139985780,8680,8680,8680,8680,0
20240516,113600,139985780,8680,8680,8680,8680,0
20240516,113500,139985780,8680,8680,8680,8680,0
20240516,113400,139985780,8680,8680,8680,8680,0
20240516,113300,139985780,8680,8690,8690,8680,374
20240516,113200,136736090,8690,8690,8690,8690,0
20240516,113100,136736090,8690,8690,8690,8690,0
20240516,113000,136736090,8690,8690,8690,8690,0
20240516,112900,136736090,8690,8690,8690,8690,0
20240516,112800,136736090,8690,8690,8690,8690,0
20240516,112700,136736090,8690,8690,8690,8690,0
20240516,112600,136736090,8690,8690,8690,8690,0
20240516,112500,136736090,8690,8690,8690,8690,0
20240516,112400,136736090,8690,8690,8690,8690,0
20240516,112300,136736090,8690,8690,8690,8690,0
20240516,112200,136736090,8690,8690,8690,8690,0
20240516,112100,136736090,8690,8690,8690,8690,0
20240516,112000,136736090,8690,8690,8690,8690,38
20240516,111900,136405870,8670,8670,8670,8670,0
20240516,111800,136405870,8670,8670,8670,8670,0
20240516,111700,136405870,8670,8670,8670,8670,0
20240516,111600,136405870,8670,8670,8670,8670,14
20240516,111500,136284490,8670,8680,8680,8670,252
20240516,111400,134097430,8690,8690,8690,8690,0
20240516,111300,134097430,8690,8690,8690,8690,0
20240516,111200,134097430,8690,8690,8690,8690,42
20240516,111100,133732450,8690,8690,8690,8690,0
20240516,111000,133732450,8690,8690,8690,8690,0
20240516,110900,133732450,8690,8690,8690,8690,0
20240516,110800,133732450,8690,8690,8690,8690,103
20240516,110700,132837380,8690,8690,8690,8690,105
20240516,110600,131924930,8690,8690,8690,8690,96
20240516,110500,131090690,8700,8700,8700,8700,40
20240516,110400,130742690,8690,8690,8690,8680,153
20240516,110300,129413450,8690,8690,8690,8690,14
20240516,110200,129291790,8690,8690,8690,8690,86
20240516,110100,128544450,8690,8690,8690,8690,190
20240516,110000,126893350,8690,8690,8690,8690,62
20240516,105900,126354570,8690,8690,8690,8690,194
20240516,105800,124668710,8690,8690,8690,8690,0
20240516,105700,124668710,8690,8690,8690,8690,57
20240516,105600,124173380,8690,8690,8690,8690,76
20240516,105500,123512940,8690,8690,8690,8690,0
20240516,105400,123512940,8690,8690,8690,8690,50
20240516,105300,123078440,8680,8680,8680,8680,0
20240516,105200,123078440,8680,8680,8680,8680,0
20240516,105100,123078440,8680,8690,8690,8680,201
20240516,105000,121332070,8680,8680,8680,8680,0
20240516,104900,121332070,8680,8680,8680,8680,0
20240516,104800,121332070,8680,8690,8690,8680,1612
20240516,104700,107335270,8700,8700,8700,8700,0
20240516,104600,107335270,8700,8700,8700,8700,0
20240516,104500,107335270,8700,8700,8700,8700,0
20240516,104400,107335270,8700,8700,8700,8700,0
20240516,104300,107335270,8700,8700,8700,8700,65
20240516,104200,106769770,8690,8690,8690,8690,0
20240516,104100,106769770,8690,8690,8690,8690,0
20240516,104000,106769770,8690,8690,8690,8690,12
20240516,103900,106665490,8700,8700,8700,8700,0
20240516,103800,106665490,8700,8700,8700,8700,0
20240516,103700,106665490,8700,8700,8700,8700,0
20240516,103600,106665490,8700,8700,8700,8700,0
20240516,103500,106665490,8700,8700,8700,8700,0
20240516,103400,106665490,8700,8700,8700,8700,42
20240516,103300,106300090,8690,8700,8700,8690,115
20240516,103200,105299910,8700,8700,8700,8700,0
20240516,103100,105299910,8700,8700,8700,8700,0
20240516,103000,105299910,8700,8700,8700,8700,0
20240516,102900,105299910,8700,8700,8700,8700,1
20240516,102800,105291210,8700,8700,8700,8700,53
20240516,102700,104830110,8700,8700,8700,8700,0
20240516,102600,104830110,8700,8710,8710,8700,56
20240516,102500,104342360,8730,8730,8730,8730,0
20240516,102400,104342360,8730,8730,8730,8730,0
20240516,102300,104342360,8730,8730,8730,8730,1
20240516,102200,104333630,8730,8730,8730,8730,1
20240516,102100,104324900,8730,8730,8730,8730,0
20240516,102000,104324900,8730,8730,8730,8730,0
20240516,101900,104324900,8730,8710,8730,8710,201
20240516,101800,102574170,8700,8700,8700,8700,0
20240516,101700,102574170,8700,8700,8700,8700,0
20240516,101600,102574170,8700,8700,8700,8700,0
20240516,101500,102574170,8700,8700,8700,8700,0
20240516,101400,102574170,8700,8700,8700,8700,0
20240516,101300,102574170,8700,8700,8700,8700,0
20240516,101200,102574170,8700,8700,8700,8700,0
20240516,101100,102574170,8700,8700,8700,8700,0
20240516,101000,102574170,8700,8730,8730,8700,40
20240516,100900,102225870,8690,8690,8690,8690,0
20240516,100800,102225870,8690,8690,8690,8690,0
20240516,100700,102225870,8690,8720,8720,8690,1223
20240516,100600,91581800,8730,8730,8730,8730,0
20240516,100500,91581800,8730,8730,8730,8730,49
20240516,100400,91154030,8740,8740,8740,8740,0
20240516,100300,91154030,8740,8740,8740,8740,0
20240516,100200,91154030,8740,8740,8740,8740,73
20240516,100100,90516010,8730,8730,8730,8730,0
20240516,100000,90516010,8730,8730,8730,8730,0
20240516,095900,90516010,8730,8730,8730,8730,1
20240516,095800,90507280,8730,8720,8730,8720,2
20240516,095700,90489830,8720,8720,8720,8720,0
20240516,095600,90489830,8720,8720,8720,8720,30
20240516,095500,90228230,8720,8720,8720,8720,98
20240516,095400,89373670,8720,8720,8720,8720,62
20240516,095300,88833030,8720,8720,8720,8720,0
20240516,095200,88833030,8720,8720,8720,8720,0
20240516,095100,88833030,8720,8720,8720,8720,63
20240516,095000,88283670,8720,8720,8720,8720,0
20240516,094900,88283670,8720,8720,8720,8720,0
20240516,094800,88283670,8720,8720,8720,8720,0
20240516,094700,88283670,8720,8720,8720,8720,0
20240516,094600,88283670,8720,8720,8720,8720,0
20240516,094500,88283670,8720,8720,8720,8720,0
20240516,094400,88283670,8720,8720,8720,8720,0
20240516,094300,88283670,8720,8720,8720,8720,0
20240516,094200,88283670,8720,8730,8730,8720,158
20240516,094100,86904600,8730,8730,8730,8730,50
20240516,094000,86468100,8740,8740,8740,8740,0
20240516,093900,86468100,8740,8740,8740,8740,0
20240516,093800,86468100,8740,8730,8740,8730,122
20240516,093700,85401860,8730,8730,8730,8730,15
20240516,093600,85270910,8730,8730,8730,8730,0
20240516,093500,85270910,8730,8730,8730,8730,0
20240516,093400,85270910,8730,8730,8730,8730,0
20240516,093300,85270910,8730,8730,8730,8730,176
20240516,093200,83734430,8730,8730,8730,8730,6
20240516,093100,83682050,8740,8740,8740,8740,0
20240516,093000,83682050,8740,8740,8740,8740,0
20240516,092900,83682050,8740,8720,8740,8690,1732
20240516,092800,68608800,8730,8730,8730,8730,0
20240516,092700,68608800,8730,8720,8730,8720,86
20240516,092600,67858520,8700,8700,8700,8700,0
20240516,092500,67858520,8700,8700,8700,8700,84
20240516,092400,67127720,8700,8710,8710,8700,486
20240516,092300,62898220,8710,8730,8730,8710,1183
20240516,092200,52572110,8730,8720,8730,8720,161
20240516,092100,51167080,8730,8730,8730,8730,0
20240516,092000,51167080,8730,8730,8730,8730,1
20240516,091900,51158350,8710,8730,8730,8710,576
20240516,091800,46131290,8730,8740,8740,8730,100
20240516,091700,45257600,8780,8760,8780,8730,1401
20240516,091600,33003080,8760,8760,8760,8760,12
20240516,091500,32897960,8760,8780,8780,8760,7
20240516,091400,32836620,8750,8770,8790,8750,397
20240516,091300,29355800,8750,8730,8770,8730,286
20240516,091200,26854010,8730,8730,8750,8730,294
20240516,091100,24286460,8720,8720,8720,8720,2
20240516,091000,24269020,8720,8720,8720,8720,35
20240516,090900,23963820,8720,8720,8760,8720,39
20240516,090800,23623620,8760,8760,8760,8760,34
20240516,090700,23325780,8700,8760,8760,8700,57
20240516,090600,22827840,8700,8710,8710,8700,200
20240516,090500,21087700,8700,8700,8750,8700,241
20240516,090400,18986450,8710,8710,8720,8710,13
20240516,090300,18873210,8710,8700,8720,8700,33
20240516,090200,18586010,8700,8700,8720,8700,121
20240516,090100,17532510,8700,8700,8700,8700,1
20240516,090000,17523810,8700,8790,8790,8700,1998