KissMeData/000390/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183100,180406068860,9770,9770,9770,9770,22787
20240517,183000,180406068860,9770,9770,9770,9770,0
20240517,182900,180406068860,9770,9770,9770,9770,0
20240517,182800,180406068860,9770,9770,9770,9770,0
20240517,182700,180406068860,9770,9770,9770,9770,0
20240517,182600,180406068860,9770,9770,9770,9770,0
20240517,182500,180406068860,9770,9770,9770,9770,0
20240517,182400,180406068860,9770,9770,9770,9770,0
20240517,182300,180406068860,9770,9770,9770,9770,0
20240517,182200,180406068860,9770,9770,9770,9770,0
20240517,182100,180406068860,9770,9770,9770,9770,0
20240517,182000,180406068860,9770,9770,9770,9770,0
20240517,181900,180406068860,9770,9770,9770,9770,0
20240517,181800,180406068860,9770,9770,9770,9770,0
20240517,181700,180406068860,9770,9770,9770,9770,0
20240517,181600,180406068860,9770,9770,9770,9770,0
20240517,181500,180406068860,9770,9770,9770,9770,0
20240517,181400,180406068860,9770,9770,9770,9770,0
20240517,181300,180406068860,9770,9770,9770,9770,0
20240517,181200,180406068860,9770,9770,9770,9770,0
20240517,181100,180406068860,9770,9770,9770,9770,0
20240517,181000,180406068860,9770,9770,9770,9770,0
20240517,180900,180406068860,9770,9770,9770,9770,0
20240517,180800,180406068860,9770,9770,9770,9770,0
20240517,180700,180406068860,9770,9770,9770,9770,0
20240517,180600,180406068860,9770,9770,9770,9770,0
20240517,180500,180406068860,9770,9770,9770,9770,0
20240517,180400,180406068860,9770,9770,9770,9770,0
20240517,180300,180406068860,9770,9770,9770,9770,0
20240517,180200,180406068860,9770,9770,9770,9770,0
20240517,180100,180406068860,9770,9770,9770,9770,22787
20240517,180000,180406068860,9770,9770,9770,9770,0
20240517,175900,180406068860,9770,9770,9770,9770,0
20240517,175800,180406068860,9770,9770,9770,9770,0
20240517,175700,180406068860,9770,9770,9770,9770,0
20240517,175600,180406068860,9770,9770,9770,9770,0
20240517,175500,180406068860,9770,9770,9770,9770,0
20240517,175400,180406068860,9770,9770,9770,9770,0
20240517,175300,180406068860,9770,9770,9770,9770,0
20240517,175200,180406068860,9770,9770,9770,9770,0
20240517,175100,180406068860,9770,9770,9770,9770,0
20240517,175000,180406068860,9770,9770,9770,9770,0
20240517,174900,180406068860,9770,9770,9770,9770,0
20240517,174800,180406068860,9770,9770,9770,9770,0
20240517,174700,180406068860,9770,9770,9770,9770,0
20240517,174600,180406068860,9770,9770,9770,9770,0
20240517,174500,180406068860,9770,9770,9770,9770,0
20240517,174400,180406068860,9770,9770,9770,9770,0
20240517,174300,180406068860,9770,9770,9770,9770,0
20240517,174200,180406068860,9770,9770,9770,9770,0
20240517,174100,180406068860,9770,9770,9770,9770,0
20240517,174000,180406068860,9770,9770,9770,9770,0
20240517,173900,180406068860,9770,9770,9770,9770,0
20240517,173800,180406068860,9770,9770,9770,9770,0
20240517,173700,180406068860,9770,9770,9770,9770,0
20240517,173600,180406068860,9770,9770,9770,9770,0
20240517,173500,180406068860,9770,9770,9770,9770,0
20240517,173400,180406068860,9770,9770,9770,9770,0
20240517,173300,180406068860,9770,9770,9770,9770,0
20240517,173200,180406068860,9770,9770,9770,9770,0
20240517,173100,180406068860,9770,9770,9770,9770,22787
20240517,173000,180406068860,9770,9770,9770,9770,0
20240517,172900,180406068860,9770,9770,9770,9770,0
20240517,172800,180406068860,9770,9770,9770,9770,0
20240517,172700,180406068860,9770,9770,9770,9770,0
20240517,172600,180406068860,9770,9770,9770,9770,0
20240517,172500,180406068860,9770,9770,9770,9770,0
20240517,172400,180406068860,9770,9770,9770,9770,0
20240517,172300,180406068860,9770,9770,9770,9770,0
20240517,172200,180406068860,9770,9770,9770,9770,0
20240517,172100,180406068860,9770,9770,9770,9770,0
20240517,172000,180406068860,9770,9770,9770,9770,0
20240517,171900,180406068860,9770,9770,9770,9770,0
20240517,171800,180406068860,9770,9770,9770,9770,0
20240517,171700,180406068860,9770,9770,9770,9770,0
20240517,171600,180406068860,9770,9770,9770,9770,0
20240517,171500,180406068860,9770,9770,9770,9770,0
20240517,171400,180406068860,9770,9770,9770,9770,0
20240517,171300,180406068860,9770,9770,9770,9770,0
20240517,171200,180406068860,9770,9770,9770,9770,0
20240517,171100,180406068860,9770,9770,9770,9770,0
20240517,171000,180406068860,9770,9770,9770,9770,0
20240517,170900,180406068860,9770,9770,9770,9770,0
20240517,170800,180406068860,9770,9770,9770,9770,0
20240517,170700,180406068860,9770,9770,9770,9770,0
20240517,170600,180406068860,9770,9770,9770,9770,0
20240517,170500,180406068860,9770,9770,9770,9770,0
20240517,170400,180406068860,9770,9770,9770,9770,0
20240517,170300,180406068860,9770,9770,9770,9770,0
20240517,170200,180406068860,9770,9770,9770,9770,0
20240517,170100,180406068860,9770,9770,9770,9770,22787
20240517,170000,180406068860,9770,9770,9770,9770,0
20240517,165900,180406068860,9770,9770,9770,9770,0
20240517,165800,180406068860,9770,9770,9770,9770,0
20240517,165700,180406068860,9770,9770,9770,9770,0
20240517,165600,180406068860,9770,9770,9770,9770,0
20240517,165500,180406068860,9770,9770,9770,9770,0
20240517,165400,180406068860,9770,9770,9770,9770,0
20240517,165300,180406068860,9770,9770,9770,9770,0
20240517,165200,180406068860,9770,9770,9770,9770,0
20240517,165100,180406068860,9770,9770,9770,9770,0
20240517,165000,180406068860,9770,9770,9770,9770,0
20240517,164900,180406068860,9770,9770,9770,9770,0
20240517,164800,180406068860,9770,9770,9770,9770,0
20240517,164700,180406068860,9770,9770,9770,9770,0
20240517,164600,180406068860,9770,9770,9770,9770,0
20240517,164500,180406068860,9770,9770,9770,9770,0
20240517,164400,180406068860,9770,9770,9770,9770,0
20240517,164300,180406068860,9770,9770,9770,9770,0
20240517,164200,180406068860,9770,9770,9770,9770,0
20240517,164100,180406068860,9770,9770,9770,9770,0
20240517,164000,180406068860,9770,9770,9770,9770,0
20240517,163900,180406068860,9770,9770,9770,9770,0
20240517,163800,180406068860,9770,9770,9770,9770,0
20240517,163700,180406068860,9770,9770,9770,9770,0
20240517,163600,180406068860,9770,9770,9770,9770,0
20240517,163500,180406068860,9770,9770,9770,9770,0
20240517,163400,180406068860,9770,9770,9770,9770,0
20240517,163300,180406068860,9770,9770,9770,9770,0
20240517,163200,180406068860,9770,9770,9770,9770,0
20240517,163100,180406068860,9770,9770,9770,9770,22787
20240517,163000,180406068860,9770,9770,9770,9770,0
20240517,162900,180406068860,9770,9770,9770,9770,0
20240517,162800,180406068860,9770,9770,9770,9770,0
20240517,162700,180406068860,9770,9770,9770,9770,0
20240517,162600,180406068860,9770,9770,9770,9770,0
20240517,162500,180406068860,9770,9770,9770,9770,0
20240517,162400,180406068860,9770,9770,9770,9770,0
20240517,162300,180406068860,9770,9770,9770,9770,0
20240517,162200,180406068860,9770,9770,9770,9770,0
20240517,162100,180406068860,9770,9770,9770,9770,0
20240517,162000,180406068860,9770,9770,9770,9770,0
20240517,161900,180406068860,9770,9770,9770,9770,0
20240517,161800,180406068860,9770,9770,9770,9770,0
20240517,161700,180406068860,9770,9770,9770,9770,0
20240517,161600,180406068860,9770,9770,9770,9770,0
20240517,161500,180406068860,9770,9770,9770,9770,0
20240517,161400,180406068860,9770,9770,9770,9770,0
20240517,161300,180406068860,9770,9770,9770,9770,0
20240517,161200,180406068860,9770,9770,9770,9770,0
20240517,161100,180406068860,9770,9770,9770,9770,0
20240517,161000,180406068860,9770,9770,9770,9770,0
20240517,160900,180406068860,9770,9770,9770,9770,0
20240517,160800,180406068860,9770,9770,9770,9770,0
20240517,160700,180406068860,9770,9770,9770,9770,0
20240517,160600,180406068860,9770,9770,9770,9770,0
20240517,160500,180406068860,9770,9770,9770,9770,0
20240517,160400,180406068860,9770,9770,9770,9770,0
20240517,160300,180406068860,9770,9770,9770,9770,0
20240517,160200,180406068860,9770,9770,9770,9770,0
20240517,160100,180406068860,9770,9770,9770,9770,22787
20240517,160000,180406068860,9770,9770,9770,9770,0
20240517,155900,180406068860,9770,9770,9770,9770,0
20240517,155800,180406068860,9770,9770,9770,9770,0
20240517,155700,180406068860,9770,9770,9770,9770,0
20240517,155600,180406068860,9770,9770,9770,9770,0
20240517,155500,180406068860,9770,9770,9770,9770,0
20240517,155400,180406068860,9770,9770,9770,9770,0
20240517,155300,180406068860,9770,9770,9770,9770,0
20240517,155200,180406068860,9770,9770,9770,9770,0
20240517,155100,180406068860,9770,9770,9770,9770,0
20240517,155000,180406068860,9770,9770,9770,9770,0
20240517,154900,180406068860,9770,9770,9770,9770,0
20240517,154800,180406068860,9770,9770,9770,9770,0
20240517,154700,180406068860,9770,9770,9770,9770,0
20240517,154600,180406068860,9770,9770,9770,9770,0
20240517,154500,180406068860,9770,9770,9770,9770,0
20240517,154400,180406068860,9770,9770,9770,9770,0
20240517,154300,180406068860,9770,9770,9770,9770,0
20240517,154200,180406068860,9770,9770,9770,9770,0
20240517,154100,180406068860,9770,9770,9770,9770,0
20240517,154000,180406068860,9770,9770,9770,9770,0
20240517,153900,180406068860,9770,9770,9770,9770,0
20240517,153800,180406068860,9770,9770,9770,9770,0
20240517,153700,180406068860,9770,9770,9770,9770,0
20240517,153600,180406068860,9770,9770,9770,9770,0
20240517,153500,180406068860,9770,9770,9770,9770,0
20240517,153400,180406068860,9770,9770,9770,9770,0
20240517,153300,180406068860,9770,9770,9770,9770,0
20240517,153200,180406068860,9770,9770,9770,9770,0
20240517,153100,180406068860,9770,9770,9770,9770,22787
20240517,153000,180406068860,9770,9770,9770,9770,22787
20240517,152900,180183439870,9770,9770,9770,9770,0
20240517,152800,180183439870,9770,9770,9770,9770,0
20240517,152700,180183439870,9770,9770,9770,9770,0
20240517,152600,180183439870,9770,9770,9770,9770,0
20240517,152500,180183439870,9770,9770,9770,9770,0
20240517,152400,180183439870,9770,9770,9770,9770,0
20240517,152300,180183439870,9770,9770,9770,9770,0
20240517,152200,180183439870,9770,9770,9770,9770,0
20240517,152100,180183439870,9770,9770,9770,9770,0
20240517,152000,180183439870,9770,9770,9770,9770,0
20240517,151900,180183439870,9770,9770,9770,9770,1205
20240517,151800,180171667020,9770,9770,9770,9770,145
20240517,151700,180170250370,9770,9770,9770,9770,28
20240517,151600,180169976810,9770,9770,9770,9770,33
20240517,151500,180169654400,9770,9770,9770,9770,513
20240517,151400,180164642390,9770,9770,9770,9770,847
20240517,151300,180156367200,9770,9770,9770,9770,484
20240517,151200,180151638520,9770,9770,9770,9770,166
20240517,151100,180150016700,9770,9770,9770,9770,214
20240517,151000,180147925920,9770,9770,9770,9770,1365
20240517,150900,180134589870,9770,9770,9770,9770,40
20240517,150800,180134199070,9770,9770,9770,9770,470
20240517,150700,180129607170,9770,9770,9770,9770,340
20240517,150600,180126285370,9770,9770,9770,9770,120
20240517,150500,180125112970,9770,9770,9770,9770,643
20240517,150400,180118830860,9770,9770,9770,9770,716
20240517,150300,180111835540,9770,9770,9770,9770,377
20240517,150200,180108152250,9770,9770,9770,9770,1116
20240517,150100,180097248930,9770,9770,9770,9770,1021
20240517,150000,180087273760,9770,9770,9770,9770,367
20240517,145900,180083688170,9770,9770,9770,9770,290
20240517,145800,180080854870,9770,9770,9770,9770,43
20240517,145700,180080434760,9770,9770,9770,9770,1338
20240517,145600,180067362500,9770,9770,9770,9770,1036
20240517,145500,180057240780,9770,9770,9770,9770,1193
20240517,145400,180045585170,9770,9770,9770,9770,393
20240517,145300,180041745560,9770,9770,9770,9770,1229
20240517,145200,180029738230,9770,9770,9770,9770,2587
20240517,145100,180004463240,9770,9770,9770,9770,2813
20240517,145000,179976980230,9770,9770,9770,9770,711
20240517,144900,179970033760,9770,9770,9770,9770,133
20240517,144800,179968734350,9770,9770,9770,9770,236
20240517,144700,179966428630,9770,9770,9770,9770,712
20240517,144600,179959472390,9770,9770,9770,9770,1637
20240517,144500,179943478900,9770,9770,9770,9770,90
20240517,144400,179942599600,9770,9770,9770,9770,753
20240517,144300,179935242790,9770,9770,9770,9770,820
20240517,144200,179927231390,9770,9770,9770,9770,1775
20240517,144100,179909889640,9770,9770,9770,9770,1678
20240517,144000,179893495580,9770,9770,9770,9770,474
20240517,143900,179888864600,9770,9770,9770,9770,780
20240517,143800,179881244000,9770,9770,9770,9770,3861
20240517,143700,179843522030,9770,9770,9770,9770,605
20240517,143600,179837611180,9770,9770,9770,9770,3223
20240517,143500,179806122470,9770,9770,9770,9770,34640
20240517,143400,179467689670,9770,9770,9770,9770,1392
20240517,143300,179454089830,9770,9770,9770,9770,3064
20240517,143200,179424154550,9770,9770,9770,9770,637
20240517,143100,179417931060,9770,9770,9770,9770,973
20240517,143000,179408424850,9770,9770,9770,9770,397
20240517,142900,179404546160,9770,9770,9770,9770,1468
20240517,142800,179390203800,9770,9770,9770,9770,396
20240517,142700,179386334880,9770,9770,9770,9770,540
20240517,142600,179381059080,9770,9770,9770,9770,1485
20240517,142500,179366550630,9770,9770,9770,9770,1348
20240517,142400,179353380670,9770,9770,9770,9770,1863
20240517,142300,179335179160,9770,9770,9770,9770,1235
20240517,142200,179323113210,9770,9770,9770,9770,2807
20240517,142100,179295688820,9770,9770,9770,9770,8591
20240517,142000,179211754750,9770,9770,9770,9770,437
20240517,141900,179207485260,9770,9770,9770,9770,8935
20240517,141800,179120190310,9770,9770,9770,9770,1129
20240517,141700,179109159980,9770,9770,9770,9770,642
20240517,141600,179102887640,9770,9770,9770,9770,2926
20240517,141500,179074300620,9770,9770,9770,9770,3586
20240517,141400,179039265400,9770,9770,9770,9770,2263
20240517,141300,179017155890,9770,9770,9770,9770,3151
20240517,141200,178986370620,9770,9770,9770,9770,2326
20240517,141100,178963645600,9770,9770,9770,9770,796
20240517,141000,178955868680,9770,9770,9770,9770,5311
20240517,140900,178903980210,9770,9770,9770,9770,13221
20240517,140800,178774811040,9770,9740,9770,9730,264065
20240517,140700,176196187290,9740,9690,9740,9690,16096
20240517,140600,176039705470,9700,9650,9700,9650,6932
20240517,140500,175972601260,9670,9640,9690,9640,17601
20240517,140400,175802502600,9640,9710,9720,9640,28556
20240517,140300,175526000450,9710,9690,9710,9690,14727
20240517,140200,175383132370,9700,9670,9700,9640,30140
20240517,140100,175091839930,9660,9730,9730,9650,34291
20240517,140000,174759611380,9720,9750,9760,9720,24055
20240517,135900,174525311140,9760,9750,9760,9730,39337
20240517,135800,174141921710,9760,9740,9760,9740,53527
20240517,135700,173619815310,9750,9720,9750,9720,26655
20240517,135600,173360199550,9720,9730,9750,9710,76423
20240517,135500,172616198880,9730,9710,9740,9700,46222
20240517,135400,172166444330,9710,9730,9740,9690,41498
20240517,135300,171763294750,9740,9650,9740,9630,50315
20240517,135200,171275167240,9650,9650,9680,9650,38916
20240517,135100,170899027000,9660,9670,9680,9640,56854
20240517,135000,170349714190,9670,9570,9700,9560,80977
20240517,134900,169568820870,9560,9590,9590,9550,23886
20240517,134800,169340307210,9580,9560,9600,9560,18817
20240517,134700,169160065470,9560,9600,9600,9560,24328
20240517,134600,168926781930,9600,9590,9610,9570,81811
20240517,134500,168142129490,9590,9530,9590,9520,61634
20240517,134400,167553023640,9520,9470,9540,9470,74158
20240517,134300,166848260290,9450,9430,9480,9430,38618
20240517,134200,166483193640,9430,9410,9460,9400,31250
20240517,134100,166188199720,9410,9410,9450,9390,34817
20240517,134000,165860514500,9400,9440,9450,9380,84492
20240517,133900,165065521970,9440,9510,9510,9410,75193
20240517,133800,164355019710,9490,9500,9520,9480,39991
20240517,133700,163975268710,9510,9480,9520,9430,89931
20240517,133600,163123431180,9480,9560,9570,9480,126713
20240517,133500,161918615020,9560,9590,9600,9550,32074
20240517,133400,161611602230,9590,9550,9600,9550,45034
20240517,133300,161180311560,9560,9660,9670,9550,63933
20240517,133200,160566485800,9660,9690,9700,9650,28493
20240517,133100,160290991630,9700,9710,9720,9660,42309
20240517,133000,159881218660,9710,9650,9740,9640,102528
20240517,132900,158886907410,9650,9640,9650,9610,21878
20240517,132800,158676382160,9650,9630,9670,9610,50074
20240517,132700,158193775430,9630,9630,9640,9610,22043
20240517,132600,157981608210,9630,9600,9650,9590,50841
20240517,132500,157492695110,9600,9640,9650,9590,53536
20240517,132400,156978221720,9640,9670,9670,9640,27785
20240517,132300,156709841530,9670,9670,9680,9640,49671
20240517,132200,156229897100,9670,9660,9680,9600,68445
20240517,132100,155570481950,9670,9670,9730,9580,145738
20240517,132000,154166542120,9670,9720,9720,9630,123335
20240517,131900,152973226180,9720,9760,9760,9690,66678
20240517,131800,152325536870,9760,9760,9770,9740,69389
20240517,131700,151648429230,9750,9720,9760,9700,64726
20240517,131600,151018632920,9720,9760,9760,9700,66697
20240517,131500,150370437370,9750,9760,9770,9730,71070
20240517,131400,149677159480,9760,9770,9770,9710,217434
20240517,131300,147554745160,9770,9770,9770,9770,178620
20240517,131200,145809627760,9770,9750,9770,9730,128281
20240517,131100,144557070480,9740,9750,9770,9730,143328
20240517,131000,143158228460,9750,9710,9770,9670,248037
20240517,130900,140744575430,9710,9690,9770,9680,510282
20240517,130800,135774874930,9720,9460,9770,9410,722087
20240517,130700,128780322010,9450,9440,9480,9400,82599
20240517,130600,128000414220,9440,9390,9480,9360,98902
20240517,130500,127069687370,9400,9420,9430,9380,108061
20240517,130400,126054011930,9420,9430,9530,9400,227152
20240517,130300,123902575940,9430,9450,9470,9390,110583
20240517,130200,122859589870,9460,9440,9480,9440,109976
20240517,130100,121819987950,9450,9450,9450,9450,0
20240517,130000,121819987950,9450,9390,9450,9380,73521
20240517,125900,121126894110,9410,9430,9440,9390,139958
20240517,125800,119808503430,9440,9410,9450,9400,243171
20240517,125700,117514731950,9400,9290,9430,9270,318760
20240517,125600,114527486490,9300,9220,9320,9210,198238
20240517,125500,112690949610,9220,9180,9240,9120,87931
20240517,125400,111883189470,9180,9230,9240,9130,114517
20240517,125300,110832700220,9220,9190,9270,9180,92447
20240517,125200,109979760580,9200,9210,9250,9180,58950
20240517,125100,109436154010,9220,9250,9300,9170,166120
20240517,125000,107902871500,9250,9200,9280,9160,125705
20240517,124900,106744268750,9190,9170,9240,9140,116497
20240517,124800,105672189920,9160,9220,9220,9150,138846
20240517,124700,104398184680,9220,9200,9290,9150,310735
20240517,124600,101535429380,9190,9030,9200,9010,306092
20240517,124500,98744781730,9030,8990,9030,8930,62474
20240517,124400,98184068680,8970,8990,9000,8930,72801
20240517,124300,97531055690,8980,9000,9030,8960,87801
20240517,124200,96741522480,9000,9100,9100,9000,119780
20240517,124100,95659488780,9100,9050,9120,9000,221782
20240517,124000,93651835880,9060,9020,9100,8980,297314
20240517,123900,90958888870,9030,8950,9040,8890,238376
20240517,123800,88819141660,8940,8770,8970,8760,266890
20240517,123700,86447186950,8770,8730,8780,8730,27344
20240517,123600,86207548250,8730,8700,8790,8680,60427
20240517,123500,85678862250,8690,8700,8720,8630,49627
20240517,123400,85248755360,8700,8690,8710,8670,20976
20240517,123300,85066559620,8700,8710,8720,8680,23179
20240517,123200,84865040330,8710,8750,8750,8710,14908
20240517,123100,84734934760,8740,8700,8750,8690,25437
20240517,123000,84513315610,8710,8720,8730,8670,62071
20240517,122900,83973536980,8720,8730,8800,8720,19968
20240517,122800,83798687530,8730,8730,8780,8720,34801
20240517,122700,83494366490,8710,8790,8860,8700,87326
20240517,122600,82728380110,8800,8790,8820,8750,22191
20240517,122500,82533606960,8800,8760,8870,8740,48081
20240517,122400,82110097760,8750,8790,8800,8750,16790
20240517,122300,81962694570,8790,8790,8800,8750,25058
20240517,122200,81743065020,8790,8780,8800,8770,15452
20240517,122100,81607342960,8790,8770,8890,8770,67154
20240517,122000,81014648720,8790,8730,8800,8710,55239
20240517,121900,80530756980,8740,8850,8850,8660,161395
20240517,121800,79118343170,8860,8820,8930,8820,49479
20240517,121700,78678867990,8820,8860,8890,8820,27091
20240517,121600,78439275360,8850,8850,8920,8830,69273
20240517,121500,77823754500,8850,8810,8920,8810,90503
20240517,121400,77020922820,8820,8830,8830,8760,56840
20240517,121300,76521182340,8820,8850,8890,8740,95200
20240517,121200,75683456800,8860,8880,8890,8760,143914
20240517,121100,74414741610,8880,8880,8970,8850,103524
20240517,121000,73492162210,8870,8860,8930,8840,102364
20240517,120900,72582342430,8860,8900,8950,8830,123051
20240517,120800,71488937640,8900,9020,9020,8850,212341
20240517,120700,69592217940,9010,8850,9040,8830,384658
20240517,120600,66139893190,8860,8870,8900,8820,154868
20240517,120500,64768266630,8850,8900,8900,8840,227984
20240517,120400,62746197050,8890,8700,8920,8680,413400
20240517,120300,59100573780,8700,8680,8770,8640,211786
20240517,120200,57256630540,8690,8690,8700,8600,227455
20240517,120100,55287675980,8690,8540,8690,8460,295220
20240517,120000,52748984480,8540,8350,8580,8350,122959
20240517,115900,51702765580,8350,8420,8440,8350,21020
20240517,115800,51525868890,8410,8360,8430,8330,29698
20240517,115700,51277380360,8360,8440,8440,8360,31909
20240517,115600,51009498490,8440,8400,8440,8380,53564
20240517,115500,50558457820,8400,8330,8410,8330,35923
20240517,115400,50257690290,8330,8350,8350,8260,42187
20240517,115300,49907354030,8340,8390,8430,8290,62617
20240517,115200,49384787370,8400,8470,8470,8370,46820
20240517,115100,48991657730,8450,8420,8510,8370,63912
20240517,115000,48451051310,8420,8500,8500,8420,62231
20240517,114900,47925046300,8500,8350,8500,8350,80825
20240517,114800,47243294710,8350,8380,8410,8320,58308
20240517,114700,46755500390,8370,8410,8440,8330,76803
20240517,114600,46111533240,8410,8490,8500,8370,89936
20240517,114500,45352837040,8490,8470,8560,8340,251623
20240517,114400,43221691830,8470,8240,8490,8230,285688
20240517,114300,40830466640,8230,8200,8250,8190,50934
20240517,114200,40411811990,8200,8130,8230,8130,37755
20240517,114100,40102337260,8160,8130,8160,8050,32805
20240517,114000,39836786450,8110,8150,8160,8100,26355
20240517,113900,39622857890,8150,8100,8220,8100,30728
20240517,113800,39371450870,8100,8150,8160,8060,29376
20240517,113700,39133382950,8150,8140,8190,8120,23921
20240517,113600,38938418390,8150,8200,8210,8120,28115
20240517,113500,38709036540,8200,8110,8260,8100,92615
20240517,113400,37950373110,8100,8080,8140,8080,24747
20240517,113300,37749783750,8080,8150,8160,8010,102331
20240517,113200,36923882730,8150,8110,8170,8100,56790
20240517,113100,36461903220,8120,8130,8130,8040,129922
20240517,113000,35410677490,8120,8320,8380,8100,177232
20240517,112900,33960661220,8320,8420,8420,8260,144305
20240517,112800,32760833690,8420,8380,8480,8380,57696
20240517,112700,32273677700,8390,8400,8460,8360,61628
20240517,112600,31754870520,8400,8430,8470,8320,97814
20240517,112500,30933009150,8430,8350,8460,8350,92251
20240517,112400,30158223350,8350,8510,8510,8310,262341
20240517,112300,27959092440,8510,8700,8710,8500,172130
20240517,112200,26481528150,8700,8600,8710,8600,110843
20240517,112100,25520361100,8620,8580,8730,8580,178155
20240517,112000,23978854930,8600,8530,8630,8490,116406
20240517,111900,22982917110,8530,8460,8610,8460,143670
20240517,111800,21755312540,8450,8650,8830,8410,400731
20240517,111700,18304157030,8650,8680,8750,8640,145451
20240517,111600,17040357160,8690,8750,8800,8580,241923
20240517,111500,14935603380,8740,8630,8820,8490,380829
20240517,111400,11618775370,8650,8600,8820,8450,672529
20240517,111300,5796887920,8280,8280,8280,8280,0
20240517,111200,5796887920,8280,8280,8280,8280,0
20240517,111100,5796887920,8280,7860,8280,7750,341572
20240517,111000,3041281330,7850,7660,7970,7560,132377
20240517,110900,2007456760,7650,7690,7690,7650,3814
20240517,110800,1978204400,7690,7700,7710,7690,1929
20240517,110700,1963343240,7700,7700,7710,7680,115
20240517,110600,1962458840,7710,7700,7710,7670,986
20240517,110500,1954876610,7700,7670,7700,7650,1825
20240517,110400,1940865710,7670,7700,7700,7670,404
20240517,110300,1937757650,7700,7680,7710,7680,1552
20240517,110200,1925806820,7680,7670,7680,7670,263
20240517,110100,1923789060,7670,7680,7680,7670,542
20240517,110000,1919628220,7680,7660,7690,7650,766
20240517,105900,1913758480,7660,7660,7670,7650,1808
20240517,105800,1899905900,7670,7700,7700,7670,3752
20240517,105700,1871069630,7710,7720,7720,7710,1429
20240517,105600,1860045770,7720,7720,7720,7710,465
20240517,105500,1856458600,7720,7700,7720,7670,5368
20240517,105400,1815167750,7710,7700,7710,7700,1283
20240517,105300,1805285340,7700,7700,7710,7690,2275
20240517,105200,1787760220,7710,7700,7710,7690,7511
20240517,105100,1729923290,7680,7700,7710,7680,2563
20240517,105000,1710208650,7700,7710,7720,7700,1489
20240517,104900,1698733270,7710,7710,7720,7710,1325
20240517,104800,1688506730,7710,7710,7730,7690,2936
20240517,104700,1665847290,7710,7700,7710,7670,7504
20240517,104600,1608074650,7700,7710,7720,7700,954
20240517,104500,1600716820,7710,7710,7740,7700,4929
20240517,104400,1562654880,7710,7640,7740,7640,12100
20240517,104300,1469581330,7640,7660,7680,7640,4661
20240517,104200,1433877230,7670,7680,7680,7650,3712
20240517,104100,1405400070,7690,7650,7690,7630,10697
20240517,104000,1323334300,7650,7630,7660,7620,5035
20240517,103900,1284839770,7630,7590,7640,7590,3467
20240517,103800,1258440080,7590,7570,7590,7570,503
20240517,103700,1254629620,7560,7540,7560,7540,338
20240517,103600,1252077340,7540,7530,7540,7530,268
20240517,103500,1250056810,7520,7540,7540,7520,614
20240517,103400,1245439510,7520,7540,7560,7520,2248
20240517,103300,1228517820,7530,7520,7530,7520,484
20240517,103200,1224875300,7520,7520,7530,7520,1006
20240517,103100,1217309650,7530,7590,7610,7530,3826
20240517,103000,1188418390,7600,7540,7650,7540,13002
20240517,102900,1089542850,7540,7510,7630,7500,15443
20240517,102800,972632170,7500,7440,7560,7440,7292
20240517,102700,918029870,7440,7410,7560,7410,4953
20240517,102600,880965050,7390,7390,7390,7390,70
20240517,102500,880447750,7390,7360,7390,7360,2201
20240517,102400,864225610,7360,7360,7360,7350,2726
20240517,102300,844164810,7360,7340,7370,7340,3169
20240517,102200,820852260,7350,7360,7360,7350,5054
20240517,102100,783703340,7350,7360,7370,7350,1100
20240517,102000,775612260,7360,7380,7380,7360,2168
20240517,101900,759647160,7380,7370,7380,7370,461
20240517,101800,756245180,7370,7380,7380,7370,1376
20240517,101700,746103860,7380,7390,7390,7380,1004
20240517,101600,738693640,7390,7400,7400,7390,331
20240517,101500,736245380,7390,7380,7390,7380,1255
20240517,101400,726970940,7380,7410,7410,7380,3128
20240517,101300,703868270,7400,7400,7400,7400,1178
20240517,101200,695151070,7400,7400,7400,7390,1431
20240517,101100,684566670,7400,7390,7420,7390,2715
20240517,101000,664484100,7390,7410,7410,7390,2680
20240517,100900,644651240,7420,7440,7440,7420,438
20240517,100800,641398190,7440,7440,7440,7430,960
20240517,100700,634259670,7430,7420,7430,7410,1044
20240517,100600,626514240,7410,7440,7440,7400,3166
20240517,100500,603047900,7430,7440,7440,7430,364
20240517,100400,600341600,7440,7440,7440,7440,6
20240517,100300,600296960,7420,7420,7420,7420,17
20240517,100200,600170820,7420,7420,7420,7420,158
20240517,100100,598998460,7420,7420,7420,7410,20
20240517,100000,598850070,7410,7410,7410,7410,187
20240517,095900,597464400,7410,7410,7410,7410,2
20240517,095800,597449580,7400,7400,7400,7400,1
20240517,095700,597442180,7390,7390,7400,7390,1376
20240517,095600,587262070,7390,7390,7390,7390,864
20240517,095500,580877110,7390,7400,7400,7390,2006
20240517,095400,566052700,7400,7390,7400,7390,356
20240517,095300,563418800,7390,7390,7400,7390,1125
20240517,095200,555101170,7390,7390,7390,7380,266
20240517,095100,553137430,7390,7390,7390,7390,437
20240517,095000,549908000,7390,7400,7410,7390,4842
20240517,094900,514086050,7400,7430,7430,7400,4362
20240517,094800,481751480,7440,7440,7450,7430,2811
20240517,094700,460844990,7450,7460,7460,7450,228
20240517,094600,459144390,7450,7450,7450,7450,1233
20240517,094500,449958540,7450,7450,7450,7450,50
20240517,094400,449586040,7460,7460,7460,7460,971
20240517,094300,442342380,7460,7480,7480,7460,444
20240517,094200,439030110,7470,7470,7470,7460,1531
20240517,094100,427597330,7460,7460,7460,7460,200
20240517,094000,426105330,7470,7460,7470,7460,390
20240517,093900,423192610,7470,7450,7470,7450,129
20240517,093800,422230410,7460,7460,7470,7460,542
20240517,093700,418187080,7470,7460,7470,7460,78
20240517,093600,417604770,7460,7460,7460,7460,11
20240517,093500,417522710,7460,7460,7460,7460,113
20240517,093400,416679730,7460,7470,7470,7450,1226
20240517,093300,407527200,7480,7480,7480,7480,0
20240517,093200,407527200,7480,7470,7480,7470,30
20240517,093100,407303090,7470,7460,7470,7460,182
20240517,093000,405944050,7460,7460,7460,7450,660
20240517,092900,401022950,7460,7490,7490,7460,711
20240517,092800,395715320,7490,7490,7490,7490,0
20240517,092700,395715320,7490,7490,7490,7480,296
20240517,092600,393498780,7500,7480,7500,7480,866
20240517,092500,387008420,7480,7480,7480,7480,149
20240517,092400,385893900,7460,7470,7480,7450,1062
20240517,092300,377958050,7440,7480,7480,7440,3821
20240517,092200,349461570,7480,7470,7480,7470,27
20240517,092100,349259720,7480,7480,7480,7470,486
20240517,092000,345627380,7480,7480,7480,7480,200
20240517,091900,344131380,7470,7460,7470,7440,2150
20240517,091800,328102450,7470,7470,7470,7460,54
20240517,091700,327699290,7480,7480,7480,7470,108
20240517,091600,326891500,7460,7460,7460,7460,100
20240517,091500,326145500,7450,7440,7480,7440,2514
20240517,091400,307403550,7440,7440,7450,7430,1502
20240517,091300,296239090,7440,7460,7460,7430,4088
20240517,091200,265782430,7470,7480,7480,7470,352
20240517,091100,263152690,7480,7470,7480,7470,384
20240517,091000,260284200,7470,7490,7490,7470,1305
20240517,090900,250512980,7480,7490,7490,7480,929
20240517,090800,243559770,7490,7490,7490,7490,1505
20240517,090700,232287320,7490,7460,7490,7460,553
20240517,090600,228154390,7470,7480,7480,7450,4244
20240517,090500,196506070,7490,7520,7580,7470,7682
20240517,090400,138918260,7520,7530,7600,7510,2509
20240517,090300,120022790,7530,7530,7530,7520,189
20240517,090200,118601090,7530,7560,7560,7530,4133
20240517,090100,87406640,7560,7540,7610,7530,4695
20240517,090000,51821320,7560,7530,7560,7530,6876