KissMeData/080010/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,195000,164436800,5650,5650,5650,5650,2137
20240517,194900,164436800,5650,5650,5650,5650,0
20240517,194800,164436800,5650,5650,5650,5650,0
20240517,194700,164436800,5650,5650,5650,5650,0
20240517,194600,164436800,5650,5650,5650,5650,0
20240517,194500,164436800,5650,5650,5650,5650,0
20240517,194400,164436800,5650,5650,5650,5650,0
20240517,194300,164436800,5650,5650,5650,5650,0
20240517,194200,164436800,5650,5650,5650,5650,0
20240517,194100,164436800,5650,5650,5650,5650,0
20240517,194000,164436800,5650,5650,5650,5650,0
20240517,193900,164436800,5650,5650,5650,5650,0
20240517,193800,164436800,5650,5650,5650,5650,0
20240517,193700,164436800,5650,5650,5650,5650,0
20240517,193600,164436800,5650,5650,5650,5650,0
20240517,193500,164436800,5650,5650,5650,5650,0
20240517,193400,164436800,5650,5650,5650,5650,0
20240517,193300,164436800,5650,5650,5650,5650,0
20240517,193200,164436800,5650,5650,5650,5650,0
20240517,193100,164436800,5650,5650,5650,5650,0
20240517,193000,164436800,5650,5650,5650,5650,0
20240517,192900,164436800,5650,5650,5650,5650,0
20240517,192800,164436800,5650,5650,5650,5650,0
20240517,192700,164436800,5650,5650,5650,5650,0
20240517,192600,164436800,5650,5650,5650,5650,0
20240517,192500,164436800,5650,5650,5650,5650,0
20240517,192400,164436800,5650,5650,5650,5650,0
20240517,192300,164436800,5650,5650,5650,5650,0
20240517,192200,164436800,5650,5650,5650,5650,0
20240517,192100,164436800,5650,5650,5650,5650,0
20240517,192000,164436800,5650,5650,5650,5650,2137
20240517,191900,164436800,5650,5650,5650,5650,0
20240517,191800,164436800,5650,5650,5650,5650,0
20240517,191700,164436800,5650,5650,5650,5650,0
20240517,191600,164436800,5650,5650,5650,5650,0
20240517,191500,164436800,5650,5650,5650,5650,0
20240517,191400,164436800,5650,5650,5650,5650,0
20240517,191300,164436800,5650,5650,5650,5650,0
20240517,191200,164436800,5650,5650,5650,5650,0
20240517,191100,164436800,5650,5650,5650,5650,0
20240517,191000,164436800,5650,5650,5650,5650,0
20240517,190900,164436800,5650,5650,5650,5650,0
20240517,190800,164436800,5650,5650,5650,5650,0
20240517,190700,164436800,5650,5650,5650,5650,0
20240517,190600,164436800,5650,5650,5650,5650,0
20240517,190500,164436800,5650,5650,5650,5650,0
20240517,190400,164436800,5650,5650,5650,5650,0
20240517,190300,164436800,5650,5650,5650,5650,0
20240517,190200,164436800,5650,5650,5650,5650,0
20240517,190100,164436800,5650,5650,5650,5650,0
20240517,190000,164436800,5650,5650,5650,5650,0
20240517,185900,164436800,5650,5650,5650,5650,0
20240517,185800,164436800,5650,5650,5650,5650,0
20240517,185700,164436800,5650,5650,5650,5650,0
20240517,185600,164436800,5650,5650,5650,5650,0
20240517,185500,164436800,5650,5650,5650,5650,0
20240517,185400,164436800,5650,5650,5650,5650,0
20240517,185300,164436800,5650,5650,5650,5650,0
20240517,185200,164436800,5650,5650,5650,5650,0
20240517,185100,164436800,5650,5650,5650,5650,0
20240517,185000,164436800,5650,5650,5650,5650,2137
20240517,184900,164436800,5650,5650,5650,5650,0
20240517,184800,164436800,5650,5650,5650,5650,0
20240517,184700,164436800,5650,5650,5650,5650,0
20240517,184600,164436800,5650,5650,5650,5650,0
20240517,184500,164436800,5650,5650,5650,5650,0
20240517,184400,164436800,5650,5650,5650,5650,0
20240517,184300,164436800,5650,5650,5650,5650,0
20240517,184200,164436800,5650,5650,5650,5650,0
20240517,184100,164436800,5650,5650,5650,5650,0
20240517,184000,164436800,5650,5650,5650,5650,0
20240517,183900,164436800,5650,5650,5650,5650,0
20240517,183800,164436800,5650,5650,5650,5650,0
20240517,183700,164436800,5650,5650,5650,5650,0
20240517,183600,164436800,5650,5650,5650,5650,0
20240517,183500,164436800,5650,5650,5650,5650,0
20240517,183400,164436800,5650,5650,5650,5650,0
20240517,183300,164436800,5650,5650,5650,5650,0
20240517,183200,164436800,5650,5650,5650,5650,0
20240517,183100,164436800,5650,5650,5650,5650,0
20240517,183000,164436800,5650,5650,5650,5650,0
20240517,182900,164436800,5650,5650,5650,5650,0
20240517,182800,164436800,5650,5650,5650,5650,0
20240517,182700,164436800,5650,5650,5650,5650,0
20240517,182600,164436800,5650,5650,5650,5650,0
20240517,182500,164436800,5650,5650,5650,5650,0
20240517,182400,164436800,5650,5650,5650,5650,0
20240517,182300,164436800,5650,5650,5650,5650,0
20240517,182200,164436800,5650,5650,5650,5650,0
20240517,182100,164436800,5650,5650,5650,5650,0
20240517,182000,164436800,5650,5650,5650,5650,2137
20240517,181900,164436800,5650,5650,5650,5650,0
20240517,181800,164436800,5650,5650,5650,5650,0
20240517,181700,164436800,5650,5650,5650,5650,0
20240517,181600,164436800,5650,5650,5650,5650,0
20240517,181500,164436800,5650,5650,5650,5650,0
20240517,181400,164436800,5650,5650,5650,5650,0
20240517,181300,164436800,5650,5650,5650,5650,0
20240517,181200,164436800,5650,5650,5650,5650,0
20240517,181100,164436800,5650,5650,5650,5650,0
20240517,181000,164436800,5650,5650,5650,5650,0
20240517,180900,164436800,5650,5650,5650,5650,0
20240517,180800,164436800,5650,5650,5650,5650,0
20240517,180700,164436800,5650,5650,5650,5650,0
20240517,180600,164436800,5650,5650,5650,5650,0
20240517,180500,164436800,5650,5650,5650,5650,0
20240517,180400,164436800,5650,5650,5650,5650,0
20240517,180300,164436800,5650,5650,5650,5650,0
20240517,180200,164436800,5650,5650,5650,5650,0
20240517,180100,164436800,5650,5650,5650,5650,0
20240517,180000,164436800,5650,5650,5650,5650,0
20240517,175900,164436800,5650,5650,5650,5650,0
20240517,175800,164436800,5650,5650,5650,5650,0
20240517,175700,164436800,5650,5650,5650,5650,0
20240517,175600,164436800,5650,5650,5650,5650,0
20240517,175500,164436800,5650,5650,5650,5650,0
20240517,175400,164436800,5650,5650,5650,5650,0
20240517,175300,164436800,5650,5650,5650,5650,0
20240517,175200,164436800,5650,5650,5650,5650,0
20240517,175100,164436800,5650,5650,5650,5650,0
20240517,175000,164436800,5650,5650,5650,5650,2137
20240517,174900,164436800,5650,5650,5650,5650,0
20240517,174800,164436800,5650,5650,5650,5650,0
20240517,174700,164436800,5650,5650,5650,5650,0
20240517,174600,164436800,5650,5650,5650,5650,0
20240517,174500,164436800,5650,5650,5650,5650,0
20240517,174400,164436800,5650,5650,5650,5650,0
20240517,174300,164436800,5650,5650,5650,5650,0
20240517,174200,164436800,5650,5650,5650,5650,0
20240517,174100,164436800,5650,5650,5650,5650,0
20240517,174000,164436800,5650,5650,5650,5650,0
20240517,173900,164436800,5650,5650,5650,5650,0
20240517,173800,164436800,5650,5650,5650,5650,0
20240517,173700,164436800,5650,5650,5650,5650,0
20240517,173600,164436800,5650,5650,5650,5650,0
20240517,173500,164436800,5650,5650,5650,5650,0
20240517,173400,164436800,5650,5650,5650,5650,0
20240517,173300,164436800,5650,5650,5650,5650,0
20240517,173200,164436800,5650,5650,5650,5650,0
20240517,173100,164436800,5650,5650,5650,5650,0
20240517,173000,164436800,5650,5650,5650,5650,0
20240517,172900,164436800,5650,5650,5650,5650,0
20240517,172800,164436800,5650,5650,5650,5650,0
20240517,172700,164436800,5650,5650,5650,5650,0
20240517,172600,164436800,5650,5650,5650,5650,0
20240517,172500,164436800,5650,5650,5650,5650,0
20240517,172400,164436800,5650,5650,5650,5650,0
20240517,172300,164436800,5650,5650,5650,5650,0
20240517,172200,164436800,5650,5650,5650,5650,0
20240517,172100,164436800,5650,5650,5650,5650,0
20240517,172000,164436800,5650,5650,5650,5650,2137
20240517,171900,164436800,5650,5650,5650,5650,0
20240517,171800,164436800,5650,5650,5650,5650,0
20240517,171700,164436800,5650,5650,5650,5650,0
20240517,171600,164436800,5650,5650,5650,5650,0
20240517,171500,164436800,5650,5650,5650,5650,0
20240517,171400,164436800,5650,5650,5650,5650,0
20240517,171300,164436800,5650,5650,5650,5650,0
20240517,171200,164436800,5650,5650,5650,5650,0
20240517,171100,164436800,5650,5650,5650,5650,0
20240517,171000,164436800,5650,5650,5650,5650,0
20240517,170900,164436800,5650,5650,5650,5650,0
20240517,170800,164436800,5650,5650,5650,5650,0
20240517,170700,164436800,5650,5650,5650,5650,0
20240517,170600,164436800,5650,5650,5650,5650,0
20240517,170500,164436800,5650,5650,5650,5650,0
20240517,170400,164436800,5650,5650,5650,5650,0
20240517,170300,164436800,5650,5650,5650,5650,0
20240517,170200,164436800,5650,5650,5650,5650,0
20240517,170100,164436800,5650,5650,5650,5650,0
20240517,170000,164436800,5650,5650,5650,5650,0
20240517,165900,164436800,5650,5650,5650,5650,0
20240517,165800,164436800,5650,5650,5650,5650,0
20240517,165700,164436800,5650,5650,5650,5650,0
20240517,165600,164436800,5650,5650,5650,5650,0
20240517,165500,164436800,5650,5650,5650,5650,0
20240517,165400,164436800,5650,5650,5650,5650,0
20240517,165300,164436800,5650,5650,5650,5650,0
20240517,165200,164436800,5650,5650,5650,5650,0
20240517,165100,164436800,5650,5650,5650,5650,0
20240517,165000,164436800,5650,5650,5650,5650,2137
20240517,164900,164436800,5650,5650,5650,5650,0
20240517,164800,164436800,5650,5650,5650,5650,0
20240517,164700,164436800,5650,5650,5650,5650,0
20240517,164600,164436800,5650,5650,5650,5650,0
20240517,164500,164436800,5650,5650,5650,5650,0
20240517,164400,164436800,5650,5650,5650,5650,0
20240517,164300,164436800,5650,5650,5650,5650,0
20240517,164200,164436800,5650,5650,5650,5650,0
20240517,164100,164436800,5650,5650,5650,5650,0
20240517,164000,164436800,5650,5650,5650,5650,0
20240517,163900,164436800,5650,5650,5650,5650,0
20240517,163800,164436800,5650,5650,5650,5650,0
20240517,163700,164436800,5650,5650,5650,5650,0
20240517,163600,164436800,5650,5650,5650,5650,0
20240517,163500,164436800,5650,5650,5650,5650,0
20240517,163400,164436800,5650,5650,5650,5650,0
20240517,163300,164436800,5650,5650,5650,5650,0
20240517,163200,164436800,5650,5650,5650,5650,0
20240517,163100,164436800,5650,5650,5650,5650,0
20240517,163000,164436800,5650,5650,5650,5650,0
20240517,162900,164436800,5650,5650,5650,5650,0
20240517,162800,164436800,5650,5650,5650,5650,0
20240517,162700,164436800,5650,5650,5650,5650,0
20240517,162600,164436800,5650,5650,5650,5650,0
20240517,162500,164436800,5650,5650,5650,5650,0
20240517,162400,164436800,5650,5650,5650,5650,0
20240517,162300,164436800,5650,5650,5650,5650,0
20240517,162200,164436800,5650,5650,5650,5650,0
20240517,162100,164436800,5650,5650,5650,5650,0
20240517,162000,164436800,5650,5650,5650,5650,2137
20240517,161900,164436800,5650,5650,5650,5650,0
20240517,161800,164436800,5650,5650,5650,5650,0
20240517,161700,164436800,5650,5650,5650,5650,0
20240517,161600,164436800,5650,5650,5650,5650,0
20240517,161500,164436800,5650,5650,5650,5650,0
20240517,161400,164436800,5650,5650,5650,5650,0
20240517,161300,164436800,5650,5650,5650,5650,0
20240517,161200,164436800,5650,5650,5650,5650,0
20240517,161100,164436800,5650,5650,5650,5650,0
20240517,161000,164436800,5650,5650,5650,5650,0
20240517,160900,164436800,5650,5650,5650,5650,0
20240517,160800,164436800,5650,5650,5650,5650,0
20240517,160700,164436800,5650,5650,5650,5650,0
20240517,160600,164436800,5650,5650,5650,5650,0
20240517,160500,164436800,5650,5650,5650,5650,0
20240517,160400,164436800,5650,5650,5650,5650,0
20240517,160300,164436800,5650,5650,5650,5650,0
20240517,160200,164436800,5650,5650,5650,5650,0
20240517,160100,164436800,5650,5650,5650,5650,0
20240517,160000,164436800,5650,5650,5650,5650,0
20240517,155900,164436800,5650,5650,5650,5650,0
20240517,155800,164436800,5650,5650,5650,5650,0
20240517,155700,164436800,5650,5650,5650,5650,0
20240517,155600,164436800,5650,5650,5650,5650,0
20240517,155500,164436800,5650,5650,5650,5650,0
20240517,155400,164436800,5650,5650,5650,5650,0
20240517,155300,164436800,5650,5650,5650,5650,0
20240517,155200,164436800,5650,5650,5650,5650,0
20240517,155100,164436800,5650,5650,5650,5650,0
20240517,155000,164436800,5650,5650,5650,5650,2137
20240517,154900,164436800,5650,5650,5650,5650,0
20240517,154800,164436800,5650,5650,5650,5650,0
20240517,154700,164436800,5650,5650,5650,5650,0
20240517,154600,164436800,5650,5650,5650,5650,0
20240517,154500,164436800,5650,5650,5650,5650,0
20240517,154400,164436800,5650,5650,5650,5650,0
20240517,154300,164436800,5650,5650,5650,5650,0
20240517,154200,164436800,5650,5650,5650,5650,0
20240517,154100,164436800,5650,5650,5650,5650,0
20240517,154000,164436800,5650,5650,5650,5650,0
20240517,153900,164436800,5650,5650,5650,5650,0
20240517,153800,164436800,5650,5650,5650,5650,0
20240517,153700,164436800,5650,5650,5650,5650,0
20240517,153600,164436800,5650,5650,5650,5650,0
20240517,153500,164436800,5650,5650,5650,5650,0
20240517,153400,164436800,5650,5650,5650,5650,0
20240517,153300,164436800,5650,5650,5650,5650,0
20240517,153200,164436800,5650,5650,5650,5650,0
20240517,153100,164436800,5650,5650,5650,5650,0
20240517,153000,164436800,5650,5650,5650,5650,2137
20240517,152900,152362750,5630,5630,5630,5630,0
20240517,152800,152362750,5630,5630,5630,5630,0
20240517,152700,152362750,5630,5630,5630,5630,0
20240517,152600,152362750,5630,5630,5630,5630,0
20240517,152500,152362750,5630,5630,5630,5630,0
20240517,152400,152362750,5630,5630,5630,5630,0
20240517,152300,152362750,5630,5630,5630,5630,0
20240517,152200,152362750,5630,5630,5630,5630,0
20240517,152100,152362750,5630,5630,5630,5630,0
20240517,152000,152362750,5630,5630,5630,5630,0
20240517,151900,152362750,5630,5630,5630,5630,0
20240517,151800,152362750,5630,5610,5640,5610,666
20240517,151700,148616720,5630,5630,5630,5630,0
20240517,151600,148616720,5630,5630,5630,5630,0
20240517,151500,148616720,5630,5630,5630,5630,13
20240517,151400,148543530,5630,5630,5630,5630,0
20240517,151300,148543530,5630,5630,5630,5630,118
20240517,151200,147879190,5630,5630,5630,5630,0
20240517,151100,147879190,5630,5630,5630,5630,0
20240517,151000,147879190,5630,5630,5630,5630,0
20240517,150900,147879190,5630,5630,5630,5630,50
20240517,150800,147597690,5630,5630,5630,5630,89
20240517,150700,147096620,5640,5640,5640,5640,0
20240517,150600,147096620,5640,5640,5640,5640,0
20240517,150500,147096620,5640,5620,5640,5600,386
20240517,150400,144933510,5640,5640,5640,5640,0
20240517,150300,144933510,5640,5640,5640,5640,0
20240517,150200,144933510,5640,5640,5640,5640,0
20240517,150100,144933510,5640,5640,5640,5640,0
20240517,150000,144933510,5640,5640,5640,5640,0
20240517,145900,144933510,5640,5640,5640,5640,0
20240517,145800,144933510,5640,5640,5640,5640,29
20240517,145700,144769950,5640,5640,5640,5640,0
20240517,145600,144769950,5640,5640,5640,5640,4
20240517,145500,144747390,5640,5640,5640,5640,9
20240517,145400,144696630,5620,5620,5620,5620,203
20240517,145300,143555770,5620,5620,5620,5620,0
20240517,145200,143555770,5620,5620,5620,5620,0
20240517,145100,143555770,5620,5620,5620,5620,1
20240517,145000,143550150,5640,5640,5640,5640,0
20240517,144900,143550150,5640,5640,5640,5640,50
20240517,144800,143268150,5640,5640,5640,5640,0
20240517,144700,143268150,5640,5640,5640,5640,0
20240517,144600,143268150,5640,5640,5640,5640,13
20240517,144500,143194830,5640,5640,5640,5640,0
20240517,144400,143194830,5640,5640,5640,5640,0
20240517,144300,143194830,5640,5620,5640,5620,500
20240517,144200,140380710,5620,5620,5620,5620,11
20240517,144100,140318890,5630,5630,5630,5630,0
20240517,144000,140318890,5630,5630,5630,5630,0
20240517,143900,140318890,5630,5630,5630,5630,88
20240517,143800,139823450,5630,5630,5630,5630,0
20240517,143700,139823450,5630,5630,5630,5630,4
20240517,143600,139800930,5630,5630,5630,5630,9
20240517,143500,139750260,5620,5620,5620,5620,3
20240517,143400,139733400,5620,5610,5620,5610,9
20240517,143300,139682900,5600,5600,5600,5600,8
20240517,143200,139638100,5630,5630,5630,5630,0
20240517,143100,139638100,5630,5630,5630,5630,0
20240517,143000,139638100,5630,5630,5630,5630,0
20240517,142900,139638100,5630,5630,5630,5630,0
20240517,142800,139638100,5630,5630,5630,5630,29
20240517,142700,139474830,5630,5630,5630,5630,93
20240517,142600,138951240,5600,5600,5600,5600,0
20240517,142500,138951240,5600,5600,5600,5600,98
20240517,142400,138402440,5590,5590,5590,5590,189
20240517,142300,137345930,5600,5600,5600,5600,0
20240517,142200,137345930,5600,5600,5600,5600,0
20240517,142100,137345930,5600,5600,5600,5600,0
20240517,142000,137345930,5600,5600,5600,5600,215
20240517,141900,136141930,5600,5600,5600,5600,200
20240517,141800,135021930,5600,5600,5600,5600,4
20240517,141700,134999530,5600,5600,5600,5600,9
20240517,141600,134949130,5600,5600,5600,5600,0
20240517,141500,134949130,5600,5600,5600,5600,0
20240517,141400,134949130,5600,5600,5600,5600,13
20240517,141300,134876330,5610,5610,5610,5610,0
20240517,141200,134876330,5610,5610,5610,5610,0
20240517,141100,134876330,5610,5610,5610,5610,0
20240517,141000,134876330,5610,5610,5610,5610,0
20240517,140900,134876330,5610,5610,5610,5610,0
20240517,140800,134876330,5610,5610,5610,5610,4
20240517,140700,134853890,5610,5610,5610,5610,9
20240517,140600,134803400,5610,5610,5610,5610,0
20240517,140500,134803400,5610,5610,5610,5610,370
20240517,140400,132727700,5620,5620,5620,5620,0
20240517,140300,132727700,5620,5620,5620,5620,0
20240517,140200,132727700,5620,5620,5620,5620,0
20240517,140100,132727700,5620,5620,5620,5620,100
20240517,140000,132165700,5620,5620,5620,5620,0
20240517,135900,132165700,5620,5620,5620,5620,4
20240517,135800,132143220,5620,5620,5620,5620,9
20240517,135700,132092640,5610,5610,5610,5610,0
20240517,135600,132092640,5610,5610,5610,5610,0
20240517,135500,132092640,5610,5610,5610,5610,0
20240517,135400,132092640,5610,5610,5610,5610,0
20240517,135300,132092640,5610,5610,5610,5610,0
20240517,135200,132092640,5610,5610,5610,5610,0
20240517,135100,132092640,5610,5610,5610,5610,0
20240517,135000,132092640,5610,5630,5630,5610,54
20240517,134900,131788700,5630,5630,5630,5630,4
20240517,134800,131766180,5630,5630,5630,5630,9
20240517,134700,131715510,5610,5610,5610,5610,0
20240517,134600,131715510,5610,5610,5610,5610,0
20240517,134500,131715510,5610,5610,5610,5610,226
20240517,134400,130447650,5610,5610,5610,5610,0
20240517,134300,130447650,5610,5610,5610,5610,160
20240517,134200,129550050,5610,5610,5610,5610,0
20240517,134100,129550050,5610,5610,5610,5610,0
20240517,134000,129550050,5610,5630,5630,5610,1004
20240517,133900,123917530,5630,5630,5630,5630,9
20240517,133800,123866860,5610,5610,5610,5610,0
20240517,133700,123866860,5610,5610,5610,5610,0
20240517,133600,123866860,5610,5620,5620,5610,90
20240517,133500,123361930,5620,5620,5620,5620,9
20240517,133400,123311350,5640,5640,5640,5640,0
20240517,133300,123311350,5640,5640,5640,5640,0
20240517,133200,123311350,5640,5640,5640,5640,0
20240517,133100,123311350,5640,5640,5640,5640,0
20240517,133000,123311350,5640,5640,5640,5640,4
20240517,132900,123288790,5640,5640,5640,5640,9
20240517,132800,123238030,5640,5640,5640,5640,0
20240517,132700,123238030,5640,5640,5640,5640,0
20240517,132600,123238030,5640,5640,5640,5640,0
20240517,132500,123238030,5640,5640,5640,5640,0
20240517,132400,123238030,5640,5640,5640,5640,0
20240517,132300,123238030,5640,5640,5640,5640,0
20240517,132200,123238030,5640,5640,5640,5640,0
20240517,132100,123238030,5640,5640,5640,5640,4
20240517,132000,123215470,5640,5640,5640,5640,0
20240517,131900,123215470,5640,5640,5640,5640,9
20240517,131800,123164710,5620,5620,5620,5620,0
20240517,131700,123164710,5620,5640,5640,5620,369
20240517,131600,121090890,5630,5630,5630,5630,0
20240517,131500,121090890,5630,5630,5630,5630,0
20240517,131400,121090890,5630,5630,5630,5630,957
20240517,131300,115702980,5640,5640,5640,5640,251
20240517,131200,114287340,5640,5640,5640,5640,220
20240517,131100,113046540,5650,5650,5650,5650,0
20240517,131000,113046540,5650,5650,5650,5650,9
20240517,130900,112995690,5650,5650,5650,5650,0
20240517,130800,112995690,5650,5650,5650,5650,9
20240517,130700,112944840,5650,5650,5650,5650,0
20240517,130600,112944840,5650,5650,5650,5650,0
20240517,130500,112944840,5650,5650,5650,5650,0
20240517,130400,112944840,5650,5640,5650,5640,218
20240517,130300,111715310,5640,5640,5640,5640,4
20240517,130200,111692750,5630,5630,5630,5630,0
20240517,130100,111692750,5630,5630,5630,5630,1
20240517,130000,111687120,5630,5630,5630,5630,6
20240517,125900,111653340,5630,5630,5630,5630,0
20240517,125800,111653340,5630,5630,5630,5630,5
20240517,125700,111625190,5620,5620,5620,5620,1
20240517,125600,111619570,5620,5620,5620,5620,0
20240517,125500,111619570,5620,5620,5620,5620,0
20240517,125400,111619570,5620,5620,5620,5620,0
20240517,125300,111619570,5620,5620,5620,5620,0
20240517,125200,111619570,5620,5620,5620,5620,0
20240517,125100,111619570,5620,5630,5630,5620,19
20240517,125000,111512700,5630,5630,5630,5630,0
20240517,124900,111512700,5630,5630,5630,5630,0
20240517,124800,111512700,5630,5630,5630,5630,0
20240517,124700,111512700,5630,5630,5630,5630,0
20240517,124600,111512700,5630,5630,5630,5630,0
20240517,124500,111512700,5630,5630,5630,5630,0
20240517,124400,111512700,5630,5630,5630,5630,0
20240517,124300,111512700,5630,5640,5640,5630,2088
20240517,124200,99757210,5640,5640,5640,5640,0
20240517,124100,99757210,5640,5640,5640,5640,9
20240517,124000,99706450,5640,5630,5640,5630,665
20240517,123900,95960850,5640,5640,5640,5640,0
20240517,123800,95960850,5640,5630,5640,5630,8
20240517,123700,95915770,5630,5630,5630,5630,0
20240517,123600,95915770,5630,5630,5630,5630,0
20240517,123500,95915770,5630,5630,5630,5630,23
20240517,123400,95786280,5640,5640,5640,5640,0
20240517,123300,95786280,5640,5640,5640,5640,0
20240517,123200,95786280,5640,5640,5640,5640,0
20240517,123100,95786280,5640,5640,5640,5640,351
20240517,123000,93806640,5630,5640,5640,5630,11
20240517,122900,93744610,5640,5620,5640,5620,320
20240517,122800,91943100,5620,5620,5620,5620,30
20240517,122700,91774500,5600,5600,5600,5600,0
20240517,122600,91774500,5600,5600,5600,5600,0
20240517,122500,91774500,5600,5600,5600,5600,0
20240517,122400,91774500,5600,5600,5600,5600,0
20240517,122300,91774500,5600,5600,5600,5600,0
20240517,122200,91774500,5600,5600,5600,5600,0
20240517,122100,91774500,5600,5600,5600,5600,0
20240517,122000,91774500,5600,5600,5600,5600,0
20240517,121900,91774500,5600,5600,5600,5600,0
20240517,121800,91774500,5600,5600,5600,5600,0
20240517,121700,91774500,5600,5600,5600,5600,0
20240517,121600,91774500,5600,5600,5600,5600,0
20240517,121500,91774500,5600,5600,5600,5600,0
20240517,121400,91774500,5600,5600,5600,5590,374
20240517,121300,89683740,5600,5600,5600,5600,0
20240517,121200,89683740,5600,5600,5600,5600,26
20240517,121100,89538140,5590,5590,5590,5590,0
20240517,121000,89538140,5590,5590,5590,5590,0
20240517,120900,89538140,5590,5590,5590,5590,0
20240517,120800,89538140,5590,5590,5590,5590,5
20240517,120700,89510190,5610,5610,5610,5610,0
20240517,120600,89510190,5610,5610,5610,5610,0
20240517,120500,89510190,5610,5610,5610,5610,5
20240517,120400,89482140,5610,5610,5610,5610,0
20240517,120300,89482140,5610,5610,5610,5610,9
20240517,120200,89431650,5610,5610,5610,5610,0
20240517,120100,89431650,5610,5610,5610,5610,0
20240517,120000,89431650,5610,5610,5610,5610,0
20240517,115900,89431650,5610,5610,5610,5610,0
20240517,115800,89431650,5610,5610,5610,5610,356
20240517,115700,87434490,5610,5610,5610,5610,0
20240517,115600,87434490,5610,5610,5610,5610,0
20240517,115500,87434490,5610,5610,5610,5610,5
20240517,115400,87406440,5610,5610,5610,5610,0
20240517,115300,87406440,5610,5610,5610,5610,9
20240517,115200,87355950,5610,5610,5610,5610,20
20240517,115100,87243750,5610,5610,5610,5610,0
20240517,115000,87243750,5610,5610,5610,5610,0
20240517,114900,87243750,5610,5610,5610,5610,0
20240517,114800,87243750,5610,5610,5610,5610,0
20240517,114700,87243750,5610,5610,5610,5610,0
20240517,114600,87243750,5610,5610,5610,5610,25
20240517,114500,87103500,5610,5610,5610,5610,0
20240517,114400,87103500,5610,5610,5610,5610,9
20240517,114300,87053010,5580,5580,5580,5580,0
20240517,114200,87053010,5580,5580,5580,5580,0
20240517,114100,87053010,5580,5580,5580,5580,0
20240517,114000,87053010,5580,5580,5580,5580,0
20240517,113900,87053010,5580,5580,5580,5580,0
20240517,113800,87053010,5580,5590,5590,5580,1000
20240517,113700,81467090,5590,5590,5590,5590,0
20240517,113600,81467090,5590,5590,5590,5590,0
20240517,113500,81467090,5590,5590,5590,5590,0
20240517,113400,81467090,5590,5600,5600,5590,100
20240517,113300,80907120,5600,5600,5600,5600,0
20240517,113200,80907120,5600,5600,5600,5600,1
20240517,113100,80901520,5610,5610,5610,5610,0
20240517,113000,80901520,5610,5610,5610,5610,0
20240517,112900,80901520,5610,5610,5610,5610,0
20240517,112800,80901520,5610,5610,5610,5610,0
20240517,112700,80901520,5610,5610,5610,5610,5
20240517,112600,80873470,5610,5610,5610,5610,0
20240517,112500,80873470,5610,5610,5610,5610,0
20240517,112400,80873470,5610,5620,5620,5610,510
20240517,112300,78012170,5620,5620,5620,5620,3
20240517,112200,77995310,5610,5610,5610,5610,0
20240517,112100,77995310,5610,5610,5610,5610,0
20240517,112000,77995310,5610,5610,5610,5610,0
20240517,111900,77995310,5610,5610,5610,5610,0
20240517,111800,77995310,5610,5610,5610,5610,10
20240517,111700,77939210,5620,5620,5620,5620,5
20240517,111600,77911110,5620,5620,5620,5620,0
20240517,111500,77911110,5620,5620,5620,5620,9
20240517,111400,77860530,5610,5610,5610,5610,1
20240517,111300,77854920,5620,5620,5620,5620,0
20240517,111200,77854920,5620,5620,5620,5620,0
20240517,111100,77854920,5620,5620,5620,5620,0
20240517,111000,77854920,5620,5620,5620,5620,0
20240517,110900,77854920,5620,5620,5620,5620,0
20240517,110800,77854920,5620,5620,5620,5620,5
20240517,110700,77826820,5620,5620,5620,5620,0
20240517,110600,77826820,5620,5620,5620,5620,0
20240517,110500,77826820,5620,5620,5620,5620,10
20240517,110400,77770620,5610,5610,5610,5610,15
20240517,110300,77686470,5620,5620,5620,5620,8
20240517,110200,77641510,5610,5610,5610,5610,0
20240517,110100,77641510,5610,5620,5620,5610,17
20240517,110000,77546070,5610,5610,5610,5610,142
20240517,105900,76749450,5610,5610,5610,5610,0
20240517,105800,76749450,5610,5610,5610,5610,5
20240517,105700,76721400,5610,5610,5610,5610,0
20240517,105600,76721400,5610,5610,5610,5610,10
20240517,105500,76665300,5600,5600,5600,5600,0
20240517,105400,76665300,5600,5600,5600,5600,0
20240517,105300,76665300,5600,5600,5600,5600,12
20240517,105200,76598100,5610,5610,5610,5610,0
20240517,105100,76598100,5610,5610,5610,5610,0
20240517,105000,76598100,5610,5610,5610,5610,0
20240517,104900,76598100,5610,5610,5610,5610,5
20240517,104800,76570050,5610,5610,5610,5610,0
20240517,104700,76570050,5610,5610,5610,5610,0
20240517,104600,76570050,5610,5610,5610,5610,10
20240517,104500,76513950,5600,5600,5600,5600,0
20240517,104400,76513950,5600,5600,5600,5600,0
20240517,104300,76513950,5600,5600,5600,5600,59
20240517,104200,76183550,5600,5600,5600,5600,0
20240517,104100,76183550,5600,5600,5600,5600,80
20240517,104000,75735550,5600,5600,5600,5600,1
20240517,103900,75729950,5600,5600,5600,5600,36
20240517,103800,75528350,5610,5610,5610,5610,0
20240517,103700,75528350,5610,5610,5610,5610,3
20240517,103600,75511520,5610,5610,5610,5610,10
20240517,103500,75455420,5610,5610,5610,5610,0
20240517,103400,75455420,5610,5610,5610,5610,0
20240517,103300,75455420,5610,5610,5610,5610,0
20240517,103200,75455420,5610,5610,5610,5610,0
20240517,103100,75455420,5610,5610,5610,5610,4
20240517,103000,75432980,5610,5610,5610,5610,5
20240517,102900,75404930,5610,5610,5610,5610,0
20240517,102800,75404930,5610,5610,5610,5610,0
20240517,102700,75404930,5610,5610,5610,5610,10
20240517,102600,75348830,5600,5600,5600,5600,0
20240517,102500,75348830,5600,5600,5600,5600,0
20240517,102400,75348830,5600,5600,5600,5600,38
20240517,102300,75136030,5600,5600,5600,5600,0
20240517,102200,75136030,5600,5600,5600,5600,19
20240517,102100,75029630,5600,5610,5610,5600,501
20240517,102000,72223800,5620,5620,5620,5620,5
20240517,101900,72195700,5620,5620,5620,5620,50
20240517,101800,71914700,5620,5620,5620,5620,0
20240517,101700,71914700,5620,5620,5620,5620,10
20240517,101600,71858500,5620,5620,5620,5620,3
20240517,101500,71841640,5610,5610,5610,5610,0
20240517,101400,71841640,5610,5610,5610,5610,0
20240517,101300,71841640,5610,5610,5610,5610,0
20240517,101200,71841640,5610,5610,5610,5610,0
20240517,101100,71841640,5610,5610,5610,5610,100
20240517,101000,71280640,5610,5610,5610,5610,1
20240517,100900,71275030,5610,5610,5610,5610,0
20240517,100800,71275030,5610,5610,5610,5610,31
20240517,100700,71101120,5600,5600,5600,5600,278
20240517,100600,69544320,5600,5600,5600,5600,0
20240517,100500,69544320,5600,5600,5600,5600,0
20240517,100400,69544320,5600,5600,5600,5600,40
20240517,100300,69320320,5600,5600,5600,5600,0
20240517,100200,69320320,5600,5600,5600,5600,0
20240517,100100,69320320,5600,5600,5600,5600,0
20240517,100000,69320320,5600,5600,5600,5600,248
20240517,095900,67931520,5630,5630,5630,5630,0
20240517,095800,67931520,5630,5630,5630,5630,10
20240517,095700,67875220,5630,5630,5630,5630,2
20240517,095600,67863960,5600,5600,5600,5600,2
20240517,095500,67852760,5600,5600,5600,5600,0
20240517,095400,67852760,5600,5600,5600,5600,0
20240517,095300,67852760,5600,5600,5600,5600,12
20240517,095200,67785560,5600,5610,5610,5600,1023
20240517,095100,62055310,5610,5610,5610,5610,0
20240517,095000,62055310,5610,5610,5610,5610,0
20240517,094900,62055310,5610,5620,5620,5610,200
20240517,094800,60931630,5630,5610,5630,5610,45
20240517,094700,60678980,5630,5630,5630,5630,10
20240517,094600,60622680,5630,5630,5630,5630,1
20240517,094500,60617050,5620,5620,5620,5620,649
20240517,094400,56969670,5630,5630,5630,5630,5
20240517,094300,56941520,5620,5620,5620,5620,0
20240517,094200,56941520,5620,5620,5620,5620,108
20240517,094100,56334560,5620,5620,5620,5620,0
20240517,094000,56334560,5620,5630,5630,5620,101
20240517,093900,55766840,5640,5640,5640,5640,0
20240517,093800,55766840,5640,5640,5640,5640,0
20240517,093700,55766840,5640,5640,5640,5640,0
20240517,093600,55766840,5640,5640,5640,5640,0
20240517,093500,55766840,5640,5620,5640,5620,479
20240517,093400,53069810,5620,5620,5620,5620,0
20240517,093300,53069810,5620,5620,5620,5620,5
20240517,093200,53041710,5620,5620,5620,5620,0
20240517,093100,53041710,5620,5610,5620,5610,46
20240517,093000,52783640,5630,5630,5630,5630,0
20240517,092900,52783640,5630,5630,5630,5630,10
20240517,092800,52727340,5640,5640,5640,5640,11
20240517,092700,52665300,5640,5640,5640,5640,10
20240517,092600,52608900,5640,5630,5640,5630,626
20240517,092500,49084510,5630,5630,5630,5630,0
20240517,092400,49084510,5630,5620,5630,5620,366
20240517,092300,47027070,5620,5610,5620,5610,1871
20240517,092200,36514050,5610,5610,5610,5610,6
20240517,092100,36480390,5610,5610,5610,5610,0
20240517,092000,36480390,5610,5610,5610,5610,10
20240517,091900,36424290,5610,5610,5610,5610,0
20240517,091800,36424290,5610,5610,5620,5570,411
20240517,091700,34121520,5610,5600,5610,5600,1839
20240517,091600,23816640,5600,5580,5600,5580,2382
20240517,091500,10487660,5570,5570,5570,5570,39
20240517,091400,10270430,5570,5560,5570,5540,728
20240517,091300,6233460,5570,5590,5590,5570,240
20240517,091200,4894300,5590,5570,5590,5560,297
20240517,091100,3241590,5570,5570,5570,5570,9
20240517,091000,3191460,5590,5590,5590,5590,12
20240517,090900,3124380,5590,5590,5590,5590,21
20240517,090800,3006990,5590,5590,5590,5590,0
20240517,090700,3006990,5590,5570,5590,5570,190
20240517,090600,1947660,5570,5570,5570,5570,122
20240517,090500,1268120,5570,5570,5570,5570,6
20240517,090400,1234700,5570,5570,5570,5570,0
20240517,090300,1234700,5570,5570,5570,5570,0
20240517,090200,1234700,5570,5570,5570,5570,1
20240517,090100,1229130,5570,5570,5570,5570,11
20240517,090000,1167860,5550,5570,5570,5550,210