KissMeData/000230/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183000,67116360,8450,8450,8450,8450,134
20240517,182900,67116360,8450,8450,8450,8450,0
20240517,182800,67116360,8450,8450,8450,8450,0
20240517,182700,67116360,8450,8450,8450,8450,0
20240517,182600,67116360,8450,8450,8450,8450,0
20240517,182500,67116360,8450,8450,8450,8450,0
20240517,182400,67116360,8450,8450,8450,8450,0
20240517,182300,67116360,8450,8450,8450,8450,0
20240517,182200,67116360,8450,8450,8450,8450,0
20240517,182100,67116360,8450,8450,8450,8450,0
20240517,182000,67116360,8450,8450,8450,8450,0
20240517,181900,67116360,8450,8450,8450,8450,0
20240517,181800,67116360,8450,8450,8450,8450,0
20240517,181700,67116360,8450,8450,8450,8450,0
20240517,181600,67116360,8450,8450,8450,8450,0
20240517,181500,67116360,8450,8450,8450,8450,0
20240517,181400,67116360,8450,8450,8450,8450,0
20240517,181300,67116360,8450,8450,8450,8450,0
20240517,181200,67116360,8450,8450,8450,8450,0
20240517,181100,67116360,8450,8450,8450,8450,0
20240517,181000,67116360,8450,8450,8450,8450,0
20240517,180900,67116360,8450,8450,8450,8450,0
20240517,180800,67116360,8450,8450,8450,8450,0
20240517,180700,67116360,8450,8450,8450,8450,0
20240517,180600,67116360,8450,8450,8450,8450,0
20240517,180500,67116360,8450,8450,8450,8450,0
20240517,180400,67116360,8450,8450,8450,8450,0
20240517,180300,67116360,8450,8450,8450,8450,0
20240517,180200,67116360,8450,8450,8450,8450,0
20240517,180100,67116360,8450,8450,8450,8450,0
20240517,180000,67116360,8450,8450,8450,8450,134
20240517,175900,67116360,8450,8450,8450,8450,0
20240517,175800,67116360,8450,8450,8450,8450,0
20240517,175700,67116360,8450,8450,8450,8450,0
20240517,175600,67116360,8450,8450,8450,8450,0
20240517,175500,67116360,8450,8450,8450,8450,0
20240517,175400,67116360,8450,8450,8450,8450,0
20240517,175300,67116360,8450,8450,8450,8450,0
20240517,175200,67116360,8450,8450,8450,8450,0
20240517,175100,67116360,8450,8450,8450,8450,0
20240517,175000,67116360,8450,8450,8450,8450,0
20240517,174900,67116360,8450,8450,8450,8450,0
20240517,174800,67116360,8450,8450,8450,8450,0
20240517,174700,67116360,8450,8450,8450,8450,0
20240517,174600,67116360,8450,8450,8450,8450,0
20240517,174500,67116360,8450,8450,8450,8450,0
20240517,174400,67116360,8450,8450,8450,8450,0
20240517,174300,67116360,8450,8450,8450,8450,0
20240517,174200,67116360,8450,8450,8450,8450,0
20240517,174100,67116360,8450,8450,8450,8450,0
20240517,174000,67116360,8450,8450,8450,8450,0
20240517,173900,67116360,8450,8450,8450,8450,0
20240517,173800,67116360,8450,8450,8450,8450,0
20240517,173700,67116360,8450,8450,8450,8450,0
20240517,173600,67116360,8450,8450,8450,8450,0
20240517,173500,67116360,8450,8450,8450,8450,0
20240517,173400,67116360,8450,8450,8450,8450,0
20240517,173300,67116360,8450,8450,8450,8450,0
20240517,173200,67116360,8450,8450,8450,8450,0
20240517,173100,67116360,8450,8450,8450,8450,0
20240517,173000,67116360,8450,8450,8450,8450,134
20240517,172900,67116360,8450,8450,8450,8450,0
20240517,172800,67116360,8450,8450,8450,8450,0
20240517,172700,67116360,8450,8450,8450,8450,0
20240517,172600,67116360,8450,8450,8450,8450,0
20240517,172500,67116360,8450,8450,8450,8450,0
20240517,172400,67116360,8450,8450,8450,8450,0
20240517,172300,67116360,8450,8450,8450,8450,0
20240517,172200,67116360,8450,8450,8450,8450,0
20240517,172100,67116360,8450,8450,8450,8450,0
20240517,172000,67116360,8450,8450,8450,8450,0
20240517,171900,67116360,8450,8450,8450,8450,0
20240517,171800,67116360,8450,8450,8450,8450,0
20240517,171700,67116360,8450,8450,8450,8450,0
20240517,171600,67116360,8450,8450,8450,8450,0
20240517,171500,67116360,8450,8450,8450,8450,0
20240517,171400,67116360,8450,8450,8450,8450,0
20240517,171300,67116360,8450,8450,8450,8450,0
20240517,171200,67116360,8450,8450,8450,8450,0
20240517,171100,67116360,8450,8450,8450,8450,0
20240517,171000,67116360,8450,8450,8450,8450,0
20240517,170900,67116360,8450,8450,8450,8450,0
20240517,170800,67116360,8450,8450,8450,8450,0
20240517,170700,67116360,8450,8450,8450,8450,0
20240517,170600,67116360,8450,8450,8450,8450,0
20240517,170500,67116360,8450,8450,8450,8450,0
20240517,170400,67116360,8450,8450,8450,8450,0
20240517,170300,67116360,8450,8450,8450,8450,0
20240517,170200,67116360,8450,8450,8450,8450,0
20240517,170100,67116360,8450,8450,8450,8450,0
20240517,170000,67116360,8450,8450,8450,8450,134
20240517,165900,67116360,8450,8450,8450,8450,0
20240517,165800,67116360,8450,8450,8450,8450,0
20240517,165700,67116360,8450,8450,8450,8450,0
20240517,165600,67116360,8450,8450,8450,8450,0
20240517,165500,67116360,8450,8450,8450,8450,0
20240517,165400,67116360,8450,8450,8450,8450,0
20240517,165300,67116360,8450,8450,8450,8450,0
20240517,165200,67116360,8450,8450,8450,8450,0
20240517,165100,67116360,8450,8450,8450,8450,0
20240517,165000,67116360,8450,8450,8450,8450,0
20240517,164900,67116360,8450,8450,8450,8450,0
20240517,164800,67116360,8450,8450,8450,8450,0
20240517,164700,67116360,8450,8450,8450,8450,0
20240517,164600,67116360,8450,8450,8450,8450,0
20240517,164500,67116360,8450,8450,8450,8450,0
20240517,164400,67116360,8450,8450,8450,8450,0
20240517,164300,67116360,8450,8450,8450,8450,0
20240517,164200,67116360,8450,8450,8450,8450,0
20240517,164100,67116360,8450,8450,8450,8450,0
20240517,164000,67116360,8450,8450,8450,8450,0
20240517,163900,67116360,8450,8450,8450,8450,0
20240517,163800,67116360,8450,8450,8450,8450,0
20240517,163700,67116360,8450,8450,8450,8450,0
20240517,163600,67116360,8450,8450,8450,8450,0
20240517,163500,67116360,8450,8450,8450,8450,0
20240517,163400,67116360,8450,8450,8450,8450,0
20240517,163300,67116360,8450,8450,8450,8450,0
20240517,163200,67116360,8450,8450,8450,8450,0
20240517,163100,67116360,8450,8450,8450,8450,0
20240517,163000,67116360,8450,8450,8450,8450,134
20240517,162900,67116360,8450,8450,8450,8450,0
20240517,162800,67116360,8450,8450,8450,8450,0
20240517,162700,67116360,8450,8450,8450,8450,0
20240517,162600,67116360,8450,8450,8450,8450,0
20240517,162500,67116360,8450,8450,8450,8450,0
20240517,162400,67116360,8450,8450,8450,8450,0
20240517,162300,67116360,8450,8450,8450,8450,0
20240517,162200,67116360,8450,8450,8450,8450,0
20240517,162100,67116360,8450,8450,8450,8450,0
20240517,162000,67116360,8450,8450,8450,8450,0
20240517,161900,67116360,8450,8450,8450,8450,0
20240517,161800,67116360,8450,8450,8450,8450,0
20240517,161700,67116360,8450,8450,8450,8450,0
20240517,161600,67116360,8450,8450,8450,8450,0
20240517,161500,67116360,8450,8450,8450,8450,0
20240517,161400,67116360,8450,8450,8450,8450,0
20240517,161300,67116360,8450,8450,8450,8450,0
20240517,161200,67116360,8450,8450,8450,8450,0
20240517,161100,67116360,8450,8450,8450,8450,0
20240517,161000,67116360,8450,8450,8450,8450,0
20240517,160900,67116360,8450,8450,8450,8450,0
20240517,160800,67116360,8450,8450,8450,8450,0
20240517,160700,67116360,8450,8450,8450,8450,0
20240517,160600,67116360,8450,8450,8450,8450,0
20240517,160500,67116360,8450,8450,8450,8450,0
20240517,160400,67116360,8450,8450,8450,8450,0
20240517,160300,67116360,8450,8450,8450,8450,0
20240517,160200,67116360,8450,8450,8450,8450,0
20240517,160100,67116360,8450,8450,8450,8450,0
20240517,160000,67116360,8450,8450,8450,8450,134
20240517,155900,67116360,8450,8450,8450,8450,0
20240517,155800,67116360,8450,8450,8450,8450,0
20240517,155700,67116360,8450,8450,8450,8450,0
20240517,155600,67116360,8450,8450,8450,8450,0
20240517,155500,67116360,8450,8450,8450,8450,0
20240517,155400,67116360,8450,8450,8450,8450,0
20240517,155300,67116360,8450,8450,8450,8450,0
20240517,155200,67116360,8450,8450,8450,8450,0
20240517,155100,67116360,8450,8450,8450,8450,0
20240517,155000,67116360,8450,8450,8450,8450,0
20240517,154900,67116360,8450,8450,8450,8450,0
20240517,154800,67116360,8450,8450,8450,8450,0
20240517,154700,67116360,8450,8450,8450,8450,0
20240517,154600,67116360,8450,8450,8450,8450,0
20240517,154500,67116360,8450,8450,8450,8450,0
20240517,154400,67116360,8450,8450,8450,8450,0
20240517,154300,67116360,8450,8450,8450,8450,0
20240517,154200,67116360,8450,8450,8450,8450,0
20240517,154100,67116360,8450,8450,8450,8450,0
20240517,154000,67116360,8450,8450,8450,8450,0
20240517,153900,67116360,8450,8450,8450,8450,0
20240517,153800,67116360,8450,8450,8450,8450,0
20240517,153700,67116360,8450,8450,8450,8450,0
20240517,153600,67116360,8450,8450,8450,8450,0
20240517,153500,67116360,8450,8450,8450,8450,0
20240517,153400,67116360,8450,8450,8450,8450,0
20240517,153300,67116360,8450,8450,8450,8450,0
20240517,153200,67116360,8450,8450,8450,8450,0
20240517,153100,67116360,8450,8450,8450,8450,0
20240517,153000,67116360,8450,8450,8450,8450,268
20240517,152900,65984060,8490,8490,8490,8490,0
20240517,152800,65984060,8490,8490,8490,8490,0
20240517,152700,65984060,8490,8490,8490,8490,0
20240517,152600,65984060,8490,8490,8490,8490,0
20240517,152500,65984060,8490,8490,8490,8490,0
20240517,152400,65984060,8490,8490,8490,8490,0
20240517,152300,65984060,8490,8490,8490,8490,0
20240517,152200,65984060,8490,8490,8490,8490,0
20240517,152100,65984060,8490,8490,8490,8490,0
20240517,152000,65984060,8490,8490,8490,8490,0
20240517,151900,65984060,8490,8490,8490,8490,0
20240517,151800,65984060,8490,8490,8490,8490,0
20240517,151700,65984060,8490,8490,8490,8490,0
20240517,151600,65984060,8490,8490,8490,8490,1
20240517,151500,65975570,8480,8480,8480,8480,8
20240517,151400,65907730,8480,8480,8480,8480,0
20240517,151300,65907730,8480,8480,8480,8480,50
20240517,151200,65483730,8480,8480,8480,8480,42
20240517,151100,65127570,8480,8480,8480,8480,0
20240517,151000,65127570,8480,8480,8480,8480,0
20240517,150900,65127570,8480,8480,8480,8480,0
20240517,150800,65127570,8480,8480,8480,8480,18
20240517,150700,64974930,8480,8480,8480,8480,0
20240517,150600,64974930,8480,8480,8480,8480,138
20240517,150500,63804690,8480,8480,8480,8480,0
20240517,150400,63804690,8480,8480,8480,8480,0
20240517,150300,63804690,8480,8480,8480,8480,1
20240517,150200,63796210,8440,8440,8440,8440,100
20240517,150100,62952210,8440,8440,8440,8440,200
20240517,150000,61264210,8450,8450,8450,8450,0
20240517,145900,61264210,8450,8450,8450,8450,413
20240517,145800,57774360,8450,8450,8450,8450,0
20240517,145700,57774360,8450,8460,8460,8450,200
20240517,145600,56084180,8470,8470,8470,8470,0
20240517,145500,56084180,8470,8470,8470,8470,0
20240517,145400,56084180,8470,8470,8470,8470,0
20240517,145300,56084180,8470,8470,8470,8470,0
20240517,145200,56084180,8470,8470,8470,8470,100
20240517,145100,55237180,8470,8470,8470,8470,0
20240517,145000,55237180,8470,8470,8470,8470,0
20240517,144900,55237180,8470,8470,8470,8470,0
20240517,144800,55237180,8470,8470,8470,8470,0
20240517,144700,55237180,8470,8470,8470,8470,0
20240517,144600,55237180,8470,8470,8470,8470,0
20240517,144500,55237180,8470,8470,8470,8470,0
20240517,144400,55237180,8470,8470,8470,8470,0
20240517,144300,55237180,8470,8470,8470,8470,0
20240517,144200,55237180,8470,8470,8470,8470,0
20240517,144100,55237180,8470,8470,8470,8470,0
20240517,144000,55237180,8470,8470,8470,8470,0
20240517,143900,55237180,8470,8470,8470,8470,0
20240517,143800,55237180,8470,8470,8470,8470,0
20240517,143700,55237180,8470,8470,8470,8470,0
20240517,143600,55237180,8470,8470,8470,8470,0
20240517,143500,55237180,8470,8470,8470,8470,30
20240517,143400,54983080,8470,8470,8470,8470,20
20240517,143300,54813680,8470,8470,8470,8470,1
20240517,143200,54805210,8440,8440,8440,8440,100
20240517,143100,53961210,8440,8440,8440,8440,4
20240517,143000,53927450,8440,8440,8440,8440,96
20240517,142900,53117210,8440,8440,8440,8440,0
20240517,142800,53117210,8440,8460,8460,8440,95
20240517,142700,52314550,8480,8480,8480,8480,0
20240517,142600,52314550,8480,8480,8480,8480,100
20240517,142500,51466550,8480,8480,8480,8480,0
20240517,142400,51466550,8480,8480,8480,8480,0
20240517,142300,51466550,8480,8480,8480,8480,0
20240517,142200,51466550,8480,8480,8480,8480,0
20240517,142100,51466550,8480,8480,8480,8480,0
20240517,142000,51466550,8480,8480,8480,8480,0
20240517,141900,51466550,8480,8480,8480,8480,0
20240517,141800,51466550,8480,8480,8480,8480,0
20240517,141700,51466550,8480,8480,8480,8480,0
20240517,141600,51466550,8480,8480,8480,8480,1
20240517,141500,51458070,8470,8470,8470,8470,0
20240517,141400,51458070,8470,8470,8470,8470,0
20240517,141300,51458070,8470,8470,8470,8470,20
20240517,141200,51288670,8470,8470,8470,8470,5
20240517,141100,51246320,8460,8460,8460,8460,0
20240517,141000,51246320,8460,8460,8460,8460,0
20240517,140900,51246320,8460,8460,8460,8460,0
20240517,140800,51246320,8460,8460,8460,8460,40
20240517,140700,50907920,8460,8460,8460,8460,0
20240517,140600,50907920,8460,8460,8460,8460,0
20240517,140500,50907920,8460,8460,8460,8460,0
20240517,140400,50907920,8460,8460,8460,8460,0
20240517,140300,50907920,8460,8460,8460,8460,50
20240517,140200,50484920,8460,8460,8460,8460,0
20240517,140100,50484920,8460,8460,8460,8460,1
20240517,140000,50476460,8460,8460,8460,8460,0
20240517,135900,50476460,8460,8460,8460,8460,9
20240517,135800,50400320,8470,8470,8470,8470,0
20240517,135700,50400320,8470,8470,8470,8470,0
20240517,135600,50400320,8470,8470,8470,8470,0
20240517,135500,50400320,8470,8470,8470,8470,0
20240517,135400,50400320,8470,8470,8470,8470,0
20240517,135300,50400320,8470,8470,8470,8470,0
20240517,135200,50400320,8470,8470,8470,8470,0
20240517,135100,50400320,8470,8470,8470,8470,0
20240517,135000,50400320,8470,8470,8470,8470,0
20240517,134900,50400320,8470,8470,8470,8470,2
20240517,134800,50383380,8470,8470,8470,8470,0
20240517,134700,50383380,8470,8470,8470,8470,0
20240517,134600,50383380,8470,8470,8470,8470,1
20240517,134500,50374910,8430,8430,8430,8430,0
20240517,134400,50374910,8430,8430,8430,8430,0
20240517,134300,50374910,8430,8430,8430,8430,0
20240517,134200,50374910,8430,8430,8430,8430,0
20240517,134100,50374910,8430,8430,8430,8430,0
20240517,134000,50374910,8430,8430,8430,8430,0
20240517,133900,50374910,8430,8430,8430,8430,5
20240517,133800,50332760,8430,8430,8430,8430,0
20240517,133700,50332760,8430,8430,8430,8430,0
20240517,133600,50332760,8430,8430,8430,8430,0
20240517,133500,50332760,8430,8430,8430,8430,0
20240517,133400,50332760,8430,8430,8430,8430,2
20240517,133300,50315900,8440,8440,8440,8440,0
20240517,133200,50315900,8440,8450,8450,8440,400
20240517,133100,46937900,8420,8460,8460,8420,972
20240517,133000,38750150,8460,8460,8460,8460,4
20240517,132900,38716310,8470,8470,8470,8470,1
20240517,132800,38707840,8480,8480,8480,8480,0
20240517,132700,38707840,8480,8480,8480,8480,0
20240517,132600,38707840,8480,8480,8480,8480,0
20240517,132500,38707840,8480,8480,8480,8480,0
20240517,132400,38707840,8480,8480,8480,8480,0
20240517,132300,38707840,8480,8480,8480,8480,171
20240517,132200,37257760,8490,8490,8490,8490,0
20240517,132100,37257760,8490,8490,8490,8490,0
20240517,132000,37257760,8490,8490,8490,8490,0
20240517,131900,37257760,8490,8490,8490,8490,1
20240517,131800,37249270,8490,8490,8490,8490,0
20240517,131700,37249270,8490,8490,8490,8490,0
20240517,131600,37249270,8490,8490,8490,8490,0
20240517,131500,37249270,8490,8490,8490,8490,0
20240517,131400,37249270,8490,8490,8490,8490,0
20240517,131300,37249270,8490,8490,8490,8490,0
20240517,131200,37249270,8490,8490,8490,8490,2
20240517,131100,37232290,8490,8490,8490,8490,0
20240517,131000,37232290,8490,8490,8490,8490,0
20240517,130900,37232290,8490,8490,8490,8490,0
20240517,130800,37232290,8490,8490,8490,8490,1
20240517,130700,37223800,8460,8460,8460,8460,0
20240517,130600,37223800,8460,8460,8460,8460,0
20240517,130500,37223800,8460,8460,8460,8460,0
20240517,130400,37223800,8460,8460,8460,8460,0
20240517,130300,37223800,8460,8460,8460,8460,1
20240517,130200,37215340,8460,8460,8460,8460,46
20240517,130100,36826180,8490,8490,8490,8490,0
20240517,130000,36826180,8490,8490,8490,8490,0
20240517,125900,36826180,8490,8490,8490,8490,0
20240517,125800,36826180,8490,8490,8490,8490,40
20240517,125700,36486580,8500,8500,8500,8500,0
20240517,125600,36486580,8500,8500,8500,8500,0
20240517,125500,36486580,8500,8500,8500,8500,0
20240517,125400,36486580,8500,8500,8500,8500,0
20240517,125300,36486580,8500,8500,8500,8500,0
20240517,125200,36486580,8500,8500,8500,8500,0
20240517,125100,36486580,8500,8500,8500,8500,0
20240517,125000,36486580,8500,8500,8500,8500,0
20240517,124900,36486580,8500,8500,8500,8500,0
20240517,124800,36486580,8500,8500,8500,8500,0
20240517,124700,36486580,8500,8500,8500,8500,0
20240517,124600,36486580,8500,8500,8500,8500,0
20240517,124500,36486580,8500,8500,8500,8500,0
20240517,124400,36486580,8500,8500,8500,8500,1
20240517,124300,36478080,8430,8430,8430,8430,0
20240517,124200,36478080,8430,8430,8430,8430,0
20240517,124100,36478080,8430,8430,8430,8430,100
20240517,124000,35635080,8430,8430,8430,8430,1
20240517,123900,35626650,8420,8420,8420,8420,0
20240517,123800,35626650,8420,8500,8500,8420,1000
20240517,123700,27189550,8520,8520,8520,8520,0
20240517,123600,27189550,8520,8520,8520,8520,0
20240517,123500,27189550,8520,8520,8520,8520,0
20240517,123400,27189550,8520,8520,8520,8520,0
20240517,123300,27189550,8520,8520,8520,8520,1
20240517,123200,27181030,8520,8520,8520,8520,8
20240517,123100,27112870,8520,8510,8520,8510,15
20240517,123000,26985150,8510,8510,8510,8510,11
20240517,122900,26891540,8520,8520,8520,8520,0
20240517,122800,26891540,8520,8520,8520,8520,0
20240517,122700,26891540,8520,8510,8520,8510,55
20240517,122600,26423330,8510,8510,8510,8510,5
20240517,122500,26380780,8510,8510,8510,8510,0
20240517,122400,26380780,8510,8510,8510,8510,0
20240517,122300,26380780,8510,8510,8510,8510,0
20240517,122200,26380780,8510,8510,8510,8510,0
20240517,122100,26380780,8510,8510,8510,8510,0
20240517,122000,26380780,8510,8510,8510,8510,0
20240517,121900,26380780,8510,8510,8510,8510,0
20240517,121800,26380780,8510,8510,8510,8510,0
20240517,121700,26380780,8510,8510,8510,8510,0
20240517,121600,26380780,8510,8510,8510,8510,0
20240517,121500,26380780,8510,8510,8510,8510,13
20240517,121400,26270150,8510,8510,8510,8510,0
20240517,121300,26270150,8510,8510,8510,8510,0
20240517,121200,26270150,8510,8510,8510,8510,0
20240517,121100,26270150,8510,8510,8510,8510,1
20240517,121000,26261640,8500,8500,8500,8500,0
20240517,120900,26261640,8500,8500,8500,8500,0
20240517,120800,26261640,8500,8500,8500,8500,0
20240517,120700,26261640,8500,8500,8500,8500,0
20240517,120600,26261640,8500,8500,8500,8500,0
20240517,120500,26261640,8500,8500,8500,8500,0
20240517,120400,26261640,8500,8500,8500,8500,60
20240517,120300,25751640,8510,8510,8510,8510,0
20240517,120200,25751640,8510,8510,8510,8510,202
20240517,120100,24032620,8520,8520,8520,8520,6
20240517,120000,23981500,8520,8520,8520,8520,4
20240517,115900,23947420,8530,8530,8530,8530,0
20240517,115800,23947420,8530,8530,8530,8530,0
20240517,115700,23947420,8530,8530,8530,8530,0
20240517,115600,23947420,8530,8530,8530,8530,0
20240517,115500,23947420,8530,8530,8530,8530,0
20240517,115400,23947420,8530,8530,8530,8530,0
20240517,115300,23947420,8530,8530,8530,8530,0
20240517,115200,23947420,8530,8530,8530,8530,0
20240517,115100,23947420,8530,8530,8530,8530,1
20240517,115000,23938890,8520,8520,8520,8520,200
20240517,114900,22234890,8510,8510,8510,8510,0
20240517,114800,22234890,8510,8510,8510,8510,156
20240517,114700,20907330,8500,8500,8500,8500,10
20240517,114600,20822330,8500,8500,8500,8500,0
20240517,114500,20822330,8500,8500,8500,8500,0
20240517,114400,20822330,8500,8500,8500,8500,0
20240517,114300,20822330,8500,8500,8500,8500,0
20240517,114200,20822330,8500,8500,8500,8500,0
20240517,114100,20822330,8500,8500,8500,8500,19
20240517,114000,20660830,8510,8510,8510,8510,0
20240517,113900,20660830,8510,8510,8510,8510,0
20240517,113800,20660830,8510,8510,8510,8510,0
20240517,113700,20660830,8510,8510,8510,8510,0
20240517,113600,20660830,8510,8510,8510,8510,0
20240517,113500,20660830,8510,8510,8510,8510,0
20240517,113400,20660830,8510,8510,8510,8510,50
20240517,113300,20235330,8500,8500,8500,8500,0
20240517,113200,20235330,8500,8500,8500,8500,0
20240517,113100,20235330,8500,8500,8500,8500,0
20240517,113000,20235330,8500,8500,8500,8500,0
20240517,112900,20235330,8500,8500,8500,8500,0
20240517,112800,20235330,8500,8500,8500,8500,0
20240517,112700,20235330,8500,8500,8500,8500,0
20240517,112600,20235330,8500,8500,8500,8500,11
20240517,112500,20141830,8500,8500,8500,8500,0
20240517,112400,20141830,8500,8500,8500,8500,0
20240517,112300,20141830,8500,8500,8500,8500,0
20240517,112200,20141830,8500,8500,8500,8500,0
20240517,112100,20141830,8500,8500,8500,8500,5
20240517,112000,20099330,8510,8510,8510,8510,0
20240517,111900,20099330,8510,8510,8510,8510,0
20240517,111800,20099330,8510,8510,8510,8510,0
20240517,111700,20099330,8510,8510,8510,8510,0
20240517,111600,20099330,8510,8510,8510,8510,0
20240517,111500,20099330,8510,8510,8510,8510,0
20240517,111400,20099330,8510,8510,8510,8510,2
20240517,111300,20082310,8500,8500,8500,8500,0
20240517,111200,20082310,8500,8500,8500,8500,68
20240517,111100,19504310,8510,8510,8510,8510,10
20240517,111000,19419210,8510,8510,8510,8510,1
20240517,110900,19410700,8510,8510,8510,8510,2
20240517,110800,19393680,8510,8510,8510,8510,0
20240517,110700,19393680,8510,8510,8510,8510,47
20240517,110600,18993710,8500,8500,8500,8500,57
20240517,110500,18509210,8500,8500,8500,8500,0
20240517,110400,18509210,8500,8500,8500,8500,0
20240517,110300,18509210,8500,8500,8500,8500,0
20240517,110200,18509210,8500,8500,8500,8500,0
20240517,110100,18509210,8500,8500,8500,8500,194
20240517,110000,16860210,8500,8500,8500,8500,75
20240517,105900,16222710,8490,8490,8490,8490,0
20240517,105800,16222710,8490,8490,8490,8490,0
20240517,105700,16222710,8490,8490,8490,8490,0
20240517,105600,16222710,8490,8490,8490,8490,185
20240517,105500,14652060,8490,8490,8490,8490,0
20240517,105400,14652060,8490,8490,8490,8490,0
20240517,105300,14652060,8490,8490,8490,8490,2
20240517,105200,14635080,8490,8490,8490,8490,0
20240517,105100,14635080,8490,8490,8490,8490,0
20240517,105000,14635080,8490,8490,8490,8490,13
20240517,104900,14524710,8480,8480,8480,8480,0
20240517,104800,14524710,8480,8480,8480,8480,0
20240517,104700,14524710,8480,8480,8480,8480,0
20240517,104600,14524710,8480,8480,8480,8480,0
20240517,104500,14524710,8480,8480,8480,8480,0
20240517,104400,14524710,8480,8480,8480,8480,0
20240517,104300,14524710,8480,8480,8480,8480,0
20240517,104200,14524710,8480,8480,8480,8480,4
20240517,104100,14490790,8480,8490,8490,8480,205
20240517,104000,12752340,8490,8490,8490,8490,1
20240517,103900,12743850,8490,8490,8490,8490,0
20240517,103800,12743850,8490,8490,8490,8490,0
20240517,103700,12743850,8490,8490,8490,8490,1
20240517,103600,12735360,8490,8490,8490,8490,0
20240517,103500,12735360,8490,8480,8490,8480,101
20240517,103400,11877930,8480,8480,8480,8480,1
20240517,103300,11869450,8500,8500,8500,8500,0
20240517,103200,11869450,8500,8500,8500,8500,10
20240517,103100,11784450,8500,8500,8500,8500,0
20240517,103000,11784450,8500,8500,8500,8500,0
20240517,102900,11784450,8500,8500,8500,8500,0
20240517,102800,11784450,8500,8500,8500,8500,0
20240517,102700,11784450,8500,8500,8500,8500,0
20240517,102600,11784450,8500,8500,8500,8500,0
20240517,102500,11784450,8500,8500,8500,8500,0
20240517,102400,11784450,8500,8500,8500,8500,0
20240517,102300,11784450,8500,8500,8500,8500,0
20240517,102200,11784450,8500,8500,8500,8500,1
20240517,102100,11775950,8500,8500,8500,8500,0
20240517,102000,11775950,8500,8500,8500,8500,0
20240517,101900,11775950,8500,8500,8500,8500,0
20240517,101800,11775950,8500,8500,8500,8500,0
20240517,101700,11775950,8500,8500,8500,8500,0
20240517,101600,11775950,8500,8500,8500,8500,6
20240517,101500,11724950,8500,8500,8500,8500,0
20240517,101400,11724950,8500,8500,8500,8500,0
20240517,101300,11724950,8500,8480,8500,8460,172
20240517,101200,10269030,8550,8550,8550,8550,0
20240517,101100,10269030,8550,8550,8550,8550,1
20240517,101000,10260480,8470,8470,8470,8470,0
20240517,100900,10260480,8470,8470,8470,8470,0
20240517,100800,10260480,8470,8470,8470,8470,0
20240517,100700,10260480,8470,8470,8470,8470,0
20240517,100600,10260480,8470,8470,8470,8470,0
20240517,100500,10260480,8470,8490,8490,8470,86
20240517,100400,9531530,8500,8500,8500,8500,75
20240517,100300,8894030,8500,8500,8500,8500,10
20240517,100200,8809030,8500,8510,8510,8500,7
20240517,100100,8749520,8550,8550,8550,8550,0
20240517,100000,8749520,8550,8550,8550,8550,0
20240517,095900,8749520,8550,8550,8550,8550,3
20240517,095800,8723870,8550,8550,8550,8550,0
20240517,095700,8723870,8550,8550,8550,8550,2
20240517,095600,8706770,8570,8570,8570,8570,0
20240517,095500,8706770,8570,8570,8570,8570,0
20240517,095400,8706770,8570,8570,8570,8570,0
20240517,095300,8706770,8570,8570,8570,8570,0
20240517,095200,8706770,8570,8570,8570,8570,2
20240517,095100,8689630,8570,8570,8570,8570,0
20240517,095000,8689630,8570,8570,8570,8570,11
20240517,094900,8595360,8570,8570,8570,8570,2
20240517,094800,8578220,8570,8570,8570,8570,0
20240517,094700,8578220,8570,8560,8570,8560,63
20240517,094600,8038810,8570,8570,8570,8570,38
20240517,094500,7713150,8570,8570,8570,8570,0
20240517,094400,7713150,8570,8570,8570,8570,0
20240517,094300,7713150,8570,8570,8570,8570,0
20240517,094200,7713150,8570,8570,8570,8570,37
20240517,094100,7396060,8570,8570,8570,8570,0
20240517,094000,7396060,8570,8550,8570,8550,54
20240517,093900,6934340,8530,8490,8530,8490,91
20240517,093800,6158310,8480,8480,8480,8480,129
20240517,093700,5064390,8490,8490,8490,8490,1
20240517,093600,5055900,8500,8500,8500,8500,1
20240517,093500,5047400,8520,8520,8520,8520,0
20240517,093400,5047400,8520,8520,8520,8520,0
20240517,093300,5047400,8520,8520,8520,8520,0
20240517,093200,5047400,8520,8520,8520,8520,0
20240517,093100,5047400,8520,8520,8520,8520,0
20240517,093000,5047400,8520,8520,8520,8520,0
20240517,092900,5047400,8520,8520,8520,8520,0
20240517,092800,5047400,8520,8520,8520,8520,0
20240517,092700,5047400,8520,8520,8520,8520,0
20240517,092600,5047400,8520,8520,8520,8520,0
20240517,092500,5047400,8520,8520,8520,8520,0
20240517,092400,5047400,8520,8520,8520,8520,0
20240517,092300,5047400,8520,8520,8520,8520,10
20240517,092200,4962200,8520,8520,8520,8520,0
20240517,092100,4962200,8520,8520,8520,8520,0
20240517,092000,4962200,8520,8520,8520,8520,1
20240517,091900,4953680,8430,8430,8430,8430,0
20240517,091800,4953680,8430,8430,8430,8430,123
20240517,091700,3916790,8420,8420,8420,8420,0
20240517,091600,3916790,8420,8480,8480,8420,100
20240517,091500,3072640,8480,8490,8490,8480,10
20240517,091400,2987800,8500,8500,8510,8500,14
20240517,091300,2868770,8500,8500,8500,8500,0
20240517,091200,2868770,8500,8500,8500,8500,5
20240517,091100,2826270,8600,8600,8600,8600,0
20240517,091000,2826270,8600,8600,8600,8600,0
20240517,090900,2826270,8600,8600,8600,8600,0
20240517,090800,2826270,8600,8600,8600,8600,0
20240517,090700,2826270,8600,8600,8600,8600,0
20240517,090600,2826270,8600,8600,8600,8600,5
20240517,090500,2783270,8610,8610,8610,8610,5
20240517,090400,2740220,8620,8620,8620,8620,0
20240517,090300,2740220,8620,8620,8620,8620,1
20240517,090200,2731600,8500,8500,8500,8500,36
20240517,090100,2425600,8500,8500,8500,8500,8
20240517,090000,2357600,8420,8420,8420,8420,280