KissMeData/054210/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,193300,836666640,7820,7820,7820,7820,887
20240517,193200,836666640,7820,7820,7820,7820,0
20240517,193100,836666640,7820,7820,7820,7820,0
20240517,193000,836666640,7820,7820,7820,7820,0
20240517,192900,836666640,7820,7820,7820,7820,0
20240517,192800,836666640,7820,7820,7820,7820,0
20240517,192700,836666640,7820,7820,7820,7820,0
20240517,192600,836666640,7820,7820,7820,7820,0
20240517,192500,836666640,7820,7820,7820,7820,0
20240517,192400,836666640,7820,7820,7820,7820,0
20240517,192300,836666640,7820,7820,7820,7820,0
20240517,192200,836666640,7820,7820,7820,7820,0
20240517,192100,836666640,7820,7820,7820,7820,0
20240517,192000,836666640,7820,7820,7820,7820,0
20240517,191900,836666640,7820,7820,7820,7820,0
20240517,191800,836666640,7820,7820,7820,7820,0
20240517,191700,836666640,7820,7820,7820,7820,0
20240517,191600,836666640,7820,7820,7820,7820,0
20240517,191500,836666640,7820,7820,7820,7820,0
20240517,191400,836666640,7820,7820,7820,7820,0
20240517,191300,836666640,7820,7820,7820,7820,0
20240517,191200,836666640,7820,7820,7820,7820,0
20240517,191100,836666640,7820,7820,7820,7820,0
20240517,191000,836666640,7820,7820,7820,7820,0
20240517,190900,836666640,7820,7820,7820,7820,0
20240517,190800,836666640,7820,7820,7820,7820,0
20240517,190700,836666640,7820,7820,7820,7820,0
20240517,190600,836666640,7820,7820,7820,7820,0
20240517,190500,836666640,7820,7820,7820,7820,0
20240517,190400,836666640,7820,7820,7820,7820,0
20240517,190300,836666640,7820,7820,7820,7820,887
20240517,190200,836666640,7820,7820,7820,7820,0
20240517,190100,836666640,7820,7820,7820,7820,0
20240517,190000,836666640,7820,7820,7820,7820,0
20240517,185900,836666640,7820,7820,7820,7820,0
20240517,185800,836666640,7820,7820,7820,7820,0
20240517,185700,836666640,7820,7820,7820,7820,0
20240517,185600,836666640,7820,7820,7820,7820,0
20240517,185500,836666640,7820,7820,7820,7820,0
20240517,185400,836666640,7820,7820,7820,7820,0
20240517,185300,836666640,7820,7820,7820,7820,0
20240517,185200,836666640,7820,7820,7820,7820,0
20240517,185100,836666640,7820,7820,7820,7820,0
20240517,185000,836666640,7820,7820,7820,7820,0
20240517,184900,836666640,7820,7820,7820,7820,0
20240517,184800,836666640,7820,7820,7820,7820,0
20240517,184700,836666640,7820,7820,7820,7820,0
20240517,184600,836666640,7820,7820,7820,7820,0
20240517,184500,836666640,7820,7820,7820,7820,0
20240517,184400,836666640,7820,7820,7820,7820,0
20240517,184300,836666640,7820,7820,7820,7820,0
20240517,184200,836666640,7820,7820,7820,7820,0
20240517,184100,836666640,7820,7820,7820,7820,0
20240517,184000,836666640,7820,7820,7820,7820,0
20240517,183900,836666640,7820,7820,7820,7820,0
20240517,183800,836666640,7820,7820,7820,7820,0
20240517,183700,836666640,7820,7820,7820,7820,0
20240517,183600,836666640,7820,7820,7820,7820,0
20240517,183500,836666640,7820,7820,7820,7820,0
20240517,183400,836666640,7820,7820,7820,7820,0
20240517,183300,836666640,7820,7820,7820,7820,887
20240517,183200,836666640,7820,7820,7820,7820,0
20240517,183100,836666640,7820,7820,7820,7820,0
20240517,183000,836666640,7820,7820,7820,7820,0
20240517,182900,836666640,7820,7820,7820,7820,0
20240517,182800,836666640,7820,7820,7820,7820,0
20240517,182700,836666640,7820,7820,7820,7820,0
20240517,182600,836666640,7820,7820,7820,7820,0
20240517,182500,836666640,7820,7820,7820,7820,0
20240517,182400,836666640,7820,7820,7820,7820,0
20240517,182300,836666640,7820,7820,7820,7820,0
20240517,182200,836666640,7820,7820,7820,7820,0
20240517,182100,836666640,7820,7820,7820,7820,0
20240517,182000,836666640,7820,7820,7820,7820,0
20240517,181900,836666640,7820,7820,7820,7820,0
20240517,181800,836666640,7820,7820,7820,7820,0
20240517,181700,836666640,7820,7820,7820,7820,0
20240517,181600,836666640,7820,7820,7820,7820,0
20240517,181500,836666640,7820,7820,7820,7820,0
20240517,181400,836666640,7820,7820,7820,7820,0
20240517,181300,836666640,7820,7820,7820,7820,0
20240517,181200,836666640,7820,7820,7820,7820,0
20240517,181100,836666640,7820,7820,7820,7820,0
20240517,181000,836666640,7820,7820,7820,7820,0
20240517,180900,836666640,7820,7820,7820,7820,0
20240517,180800,836666640,7820,7820,7820,7820,0
20240517,180700,836666640,7820,7820,7820,7820,0
20240517,180600,836666640,7820,7820,7820,7820,0
20240517,180500,836666640,7820,7820,7820,7820,0
20240517,180400,836666640,7820,7820,7820,7820,0
20240517,180300,836666640,7820,7820,7820,7820,887
20240517,180200,836666640,7820,7820,7820,7820,0
20240517,180100,836666640,7820,7820,7820,7820,0
20240517,180000,836666640,7820,7820,7820,7820,0
20240517,175900,836666640,7820,7820,7820,7820,0
20240517,175800,836666640,7820,7820,7820,7820,0
20240517,175700,836666640,7820,7820,7820,7820,0
20240517,175600,836666640,7820,7820,7820,7820,0
20240517,175500,836666640,7820,7820,7820,7820,0
20240517,175400,836666640,7820,7820,7820,7820,0
20240517,175300,836666640,7820,7820,7820,7820,0
20240517,175200,836666640,7820,7820,7820,7820,0
20240517,175100,836666640,7820,7820,7820,7820,0
20240517,175000,836666640,7820,7820,7820,7820,0
20240517,174900,836666640,7820,7820,7820,7820,0
20240517,174800,836666640,7820,7820,7820,7820,0
20240517,174700,836666640,7820,7820,7820,7820,0
20240517,174600,836666640,7820,7820,7820,7820,0
20240517,174500,836666640,7820,7820,7820,7820,0
20240517,174400,836666640,7820,7820,7820,7820,0
20240517,174300,836666640,7820,7820,7820,7820,0
20240517,174200,836666640,7820,7820,7820,7820,0
20240517,174100,836666640,7820,7820,7820,7820,0
20240517,174000,836666640,7820,7820,7820,7820,0
20240517,173900,836666640,7820,7820,7820,7820,0
20240517,173800,836666640,7820,7820,7820,7820,0
20240517,173700,836666640,7820,7820,7820,7820,0
20240517,173600,836666640,7820,7820,7820,7820,0
20240517,173500,836666640,7820,7820,7820,7820,0
20240517,173400,836666640,7820,7820,7820,7820,0
20240517,173300,836666640,7820,7820,7820,7820,887
20240517,173200,836666640,7820,7820,7820,7820,0
20240517,173100,836666640,7820,7820,7820,7820,0
20240517,173000,836666640,7820,7820,7820,7820,0
20240517,172900,836666640,7820,7820,7820,7820,0
20240517,172800,836666640,7820,7820,7820,7820,0
20240517,172700,836666640,7820,7820,7820,7820,0
20240517,172600,836666640,7820,7820,7820,7820,0
20240517,172500,836666640,7820,7820,7820,7820,0
20240517,172400,836666640,7820,7820,7820,7820,0
20240517,172300,836666640,7820,7820,7820,7820,0
20240517,172200,836666640,7820,7820,7820,7820,0
20240517,172100,836666640,7820,7820,7820,7820,0
20240517,172000,836666640,7820,7820,7820,7820,0
20240517,171900,836666640,7820,7820,7820,7820,0
20240517,171800,836666640,7820,7820,7820,7820,0
20240517,171700,836666640,7820,7820,7820,7820,0
20240517,171600,836666640,7820,7820,7820,7820,0
20240517,171500,836666640,7820,7820,7820,7820,0
20240517,171400,836666640,7820,7820,7820,7820,0
20240517,171300,836666640,7820,7820,7820,7820,0
20240517,171200,836666640,7820,7820,7820,7820,0
20240517,171100,836666640,7820,7820,7820,7820,0
20240517,171000,836666640,7820,7820,7820,7820,0
20240517,170900,836666640,7820,7820,7820,7820,0
20240517,170800,836666640,7820,7820,7820,7820,0
20240517,170700,836666640,7820,7820,7820,7820,0
20240517,170600,836666640,7820,7820,7820,7820,0
20240517,170500,836666640,7820,7820,7820,7820,0
20240517,170400,836666640,7820,7820,7820,7820,0
20240517,170300,836666640,7820,7820,7820,7820,887
20240517,170200,836666640,7820,7820,7820,7820,0
20240517,170100,836666640,7820,7820,7820,7820,0
20240517,170000,836666640,7820,7820,7820,7820,0
20240517,165900,836666640,7820,7820,7820,7820,0
20240517,165800,836666640,7820,7820,7820,7820,0
20240517,165700,836666640,7820,7820,7820,7820,0
20240517,165600,836666640,7820,7820,7820,7820,0
20240517,165500,836666640,7820,7820,7820,7820,0
20240517,165400,836666640,7820,7820,7820,7820,0
20240517,165300,836666640,7820,7820,7820,7820,0
20240517,165200,836666640,7820,7820,7820,7820,0
20240517,165100,836666640,7820,7820,7820,7820,0
20240517,165000,836666640,7820,7820,7820,7820,0
20240517,164900,836666640,7820,7820,7820,7820,0
20240517,164800,836666640,7820,7820,7820,7820,0
20240517,164700,836666640,7820,7820,7820,7820,0
20240517,164600,836666640,7820,7820,7820,7820,0
20240517,164500,836666640,7820,7820,7820,7820,0
20240517,164400,836666640,7820,7820,7820,7820,0
20240517,164300,836666640,7820,7820,7820,7820,0
20240517,164200,836666640,7820,7820,7820,7820,0
20240517,164100,836666640,7820,7820,7820,7820,0
20240517,164000,836666640,7820,7820,7820,7820,0
20240517,163900,836666640,7820,7820,7820,7820,0
20240517,163800,836666640,7820,7820,7820,7820,0
20240517,163700,836666640,7820,7820,7820,7820,0
20240517,163600,836666640,7820,7820,7820,7820,0
20240517,163500,836666640,7820,7820,7820,7820,0
20240517,163400,836666640,7820,7820,7820,7820,0
20240517,163300,836666640,7820,7820,7820,7820,887
20240517,163200,836666640,7820,7820,7820,7820,0
20240517,163100,836666640,7820,7820,7820,7820,0
20240517,163000,836666640,7820,7820,7820,7820,0
20240517,162900,836666640,7820,7820,7820,7820,0
20240517,162800,836666640,7820,7820,7820,7820,0
20240517,162700,836666640,7820,7820,7820,7820,0
20240517,162600,836666640,7820,7820,7820,7820,0
20240517,162500,836666640,7820,7820,7820,7820,0
20240517,162400,836666640,7820,7820,7820,7820,0
20240517,162300,836666640,7820,7820,7820,7820,0
20240517,162200,836666640,7820,7820,7820,7820,0
20240517,162100,836666640,7820,7820,7820,7820,0
20240517,162000,836666640,7820,7820,7820,7820,0
20240517,161900,836666640,7820,7820,7820,7820,0
20240517,161800,836666640,7820,7820,7820,7820,0
20240517,161700,836666640,7820,7820,7820,7820,0
20240517,161600,836666640,7820,7820,7820,7820,0
20240517,161500,836666640,7820,7820,7820,7820,0
20240517,161400,836666640,7820,7820,7820,7820,0
20240517,161300,836666640,7820,7820,7820,7820,0
20240517,161200,836666640,7820,7820,7820,7820,0
20240517,161100,836666640,7820,7820,7820,7820,0
20240517,161000,836666640,7820,7820,7820,7820,0
20240517,160900,836666640,7820,7820,7820,7820,0
20240517,160800,836666640,7820,7820,7820,7820,0
20240517,160700,836666640,7820,7820,7820,7820,0
20240517,160600,836666640,7820,7820,7820,7820,0
20240517,160500,836666640,7820,7820,7820,7820,0
20240517,160400,836666640,7820,7820,7820,7820,0
20240517,160300,836666640,7820,7820,7820,7820,887
20240517,160200,836666640,7820,7820,7820,7820,0
20240517,160100,836666640,7820,7820,7820,7820,0
20240517,160000,836666640,7820,7820,7820,7820,0
20240517,155900,836666640,7820,7820,7820,7820,0
20240517,155800,836666640,7820,7820,7820,7820,0
20240517,155700,836666640,7820,7820,7820,7820,0
20240517,155600,836666640,7820,7820,7820,7820,0
20240517,155500,836666640,7820,7820,7820,7820,0
20240517,155400,836666640,7820,7820,7820,7820,0
20240517,155300,836666640,7820,7820,7820,7820,0
20240517,155200,836666640,7820,7820,7820,7820,0
20240517,155100,836666640,7820,7820,7820,7820,0
20240517,155000,836666640,7820,7820,7820,7820,0
20240517,154900,836666640,7820,7820,7820,7820,0
20240517,154800,836666640,7820,7820,7820,7820,0
20240517,154700,836666640,7820,7820,7820,7820,0
20240517,154600,836666640,7820,7820,7820,7820,0
20240517,154500,836666640,7820,7820,7820,7820,0
20240517,154400,836666640,7820,7820,7820,7820,0
20240517,154300,836666640,7820,7820,7820,7820,0
20240517,154200,836666640,7820,7820,7820,7820,0
20240517,154100,836666640,7820,7820,7820,7820,0
20240517,154000,836666640,7820,7820,7820,7820,0
20240517,153900,836666640,7820,7820,7820,7820,0
20240517,153800,836666640,7820,7820,7820,7820,0
20240517,153700,836666640,7820,7820,7820,7820,0
20240517,153600,836666640,7820,7820,7820,7820,0
20240517,153500,836666640,7820,7820,7820,7820,0
20240517,153400,836666640,7820,7820,7820,7820,0
20240517,153300,836666640,7820,7820,7820,7820,887
20240517,153200,836666640,7820,7820,7820,7820,0
20240517,153100,836666640,7820,7820,7820,7820,0
20240517,153000,836666640,7820,7820,7820,7820,887
20240517,152900,829730300,7820,7820,7820,7820,0
20240517,152800,829730300,7820,7820,7820,7820,0
20240517,152700,829730300,7820,7820,7820,7820,0
20240517,152600,829730300,7820,7820,7820,7820,0
20240517,152500,829730300,7820,7820,7820,7820,0
20240517,152400,829730300,7820,7820,7820,7820,0
20240517,152300,829730300,7820,7820,7820,7820,0
20240517,152200,829730300,7820,7820,7820,7820,0
20240517,152100,829730300,7820,7820,7820,7820,0
20240517,152000,829730300,7820,7820,7820,7820,0
20240517,151900,829730300,7820,7820,7820,7820,25
20240517,151800,829534800,7820,7820,7820,7820,40
20240517,151700,829222000,7820,7820,7820,7810,328
20240517,151600,826660070,7820,7810,7820,7810,76
20240517,151500,826066250,7820,7820,7820,7820,75
20240517,151400,825479750,7820,7820,7820,7820,0
20240517,151300,825479750,7820,7820,7820,7800,59
20240517,151200,825018760,7820,7820,7820,7820,40
20240517,151100,824705960,7820,7820,7820,7820,26
20240517,151000,824502640,7800,7810,7810,7800,28
20240517,150900,824284170,7820,7820,7820,7820,29
20240517,150800,824057390,7820,7820,7820,7820,1
20240517,150700,824049570,7820,7820,7820,7820,1
20240517,150600,824041750,7800,7800,7800,7800,0
20240517,150500,824041750,7800,7810,7810,7800,84
20240517,150400,823386540,7820,7820,7820,7820,100
20240517,150300,822604540,7820,7820,7820,7820,3
20240517,150200,822581080,7820,7820,7820,7820,3
20240517,150100,822557620,7820,7820,7820,7820,10
20240517,150000,822479420,7840,7840,7840,7840,0
20240517,145900,822479420,7840,7840,7840,7840,11
20240517,145800,822393180,7800,7800,7800,7800,0
20240517,145700,822393180,7800,7800,7800,7800,0
20240517,145600,822393180,7800,7800,7800,7800,0
20240517,145500,822393180,7800,7800,7800,7800,1
20240517,145400,822385380,7800,7800,7800,7800,0
20240517,145300,822385380,7800,7800,7800,7800,30
20240517,145200,822151380,7800,7800,7800,7800,0
20240517,145100,822151380,7800,7800,7800,7800,30
20240517,145000,821917380,7830,7830,7830,7830,9
20240517,144900,821846910,7830,7830,7830,7830,100
20240517,144800,821063910,7840,7810,7840,7810,69
20240517,144700,820524450,7830,7830,7830,7830,103
20240517,144600,819717960,7830,7830,7830,7830,0
20240517,144500,819717960,7830,7830,7830,7830,2000
20240517,144400,804057960,7830,7830,7830,7830,3
20240517,144300,804034470,7830,7830,7830,7830,0
20240517,144200,804034470,7830,7830,7830,7830,0
20240517,144100,804034470,7830,7830,7830,7830,0
20240517,144000,804034470,7830,7830,7830,7830,1
20240517,143900,804026640,7820,7820,7820,7820,0
20240517,143800,804026640,7820,7820,7820,7820,0
20240517,143700,804026640,7820,7820,7820,7820,1
20240517,143600,804018820,7820,7820,7820,7820,0
20240517,143500,804018820,7820,7820,7820,7820,973
20240517,143400,796409960,7820,7820,7820,7820,0
20240517,143300,796409960,7820,7820,7820,7820,16
20240517,143200,796284840,7820,7820,7820,7820,34
20240517,143100,796018960,7820,7820,7820,7820,199
20240517,143000,794462780,7820,7810,7820,7810,21
20240517,142900,794298660,7810,7810,7810,7810,0
20240517,142800,794298660,7810,7820,7820,7810,18
20240517,142700,794158070,7820,7820,7820,7820,0
20240517,142600,794158070,7820,7820,7820,7820,0
20240517,142500,794158070,7820,7820,7820,7820,0
20240517,142400,794158070,7820,7820,7820,7820,0
20240517,142300,794158070,7820,7820,7820,7820,5
20240517,142200,794118970,7810,7810,7810,7810,253
20240517,142100,792143040,7810,7810,7810,7810,0
20240517,142000,792143040,7810,7810,7810,7810,0
20240517,141900,792143040,7810,7810,7810,7810,0
20240517,141800,792143040,7810,7810,7810,7810,0
20240517,141700,792143040,7810,7810,7810,7810,0
20240517,141600,792143040,7810,7810,7810,7810,0
20240517,141500,792143040,7810,7810,7810,7810,5
20240517,141400,792103990,7810,7810,7810,7810,1
20240517,141300,792096180,7810,7810,7810,7810,0
20240517,141200,792096180,7810,7810,7810,7810,0
20240517,141100,792096180,7810,7810,7810,7810,0
20240517,141000,792096180,7810,7810,7810,7810,5
20240517,140900,792057130,7810,7810,7810,7810,0
20240517,140800,792057130,7810,7810,7810,7810,0
20240517,140700,792057130,7810,7810,7810,7810,1
20240517,140600,792049320,7780,7780,7780,7780,1
20240517,140500,792041540,7810,7810,7810,7810,1
20240517,140400,792033730,7780,7780,7780,7780,0
20240517,140300,792033730,7780,7780,7780,7780,20
20240517,140200,791878130,7780,7780,7780,7780,0
20240517,140100,791878130,7780,7790,7790,7780,205
20240517,140000,790282560,7810,7810,7810,7810,0
20240517,135900,790282560,7810,7810,7810,7810,0
20240517,135800,790282560,7810,7810,7810,7810,1
20240517,135700,790274750,7790,7790,7790,7790,43
20240517,135600,789939780,7800,7800,7800,7800,1000
20240517,135500,782139780,7800,7800,7800,7800,173
20240517,135400,780790380,7800,7800,7800,7800,5
20240517,135300,780751380,7790,7790,7790,7790,175
20240517,135200,779388130,7790,7790,7790,7790,0
20240517,135100,779388130,7790,7790,7790,7790,269
20240517,135000,777292620,7780,7780,7780,7780,0
20240517,134900,777292620,7780,7780,7780,7780,0
20240517,134800,777292620,7780,7780,7780,7780,0
20240517,134700,777292620,7780,7780,7780,7780,0
20240517,134600,777292620,7780,7780,7780,7780,50
20240517,134500,776903620,7780,7780,7780,7780,500
20240517,134400,773013620,7780,7780,7780,7780,0
20240517,134300,773013620,7780,7780,7780,7780,0
20240517,134200,773013620,7780,7780,7780,7780,0
20240517,134100,773013620,7780,7780,7780,7780,2
20240517,134000,772998060,7770,7770,7770,7770,0
20240517,133900,772998060,7770,7770,7770,7770,1
20240517,133800,772990290,7780,7780,7780,7780,0
20240517,133700,772990290,7780,7780,7780,7780,0
20240517,133600,772990290,7780,7780,7780,7780,0
20240517,133500,772990290,7780,7780,7780,7780,300
20240517,133400,770656290,7780,7780,7780,7780,0
20240517,133300,770656290,7780,7780,7780,7780,0
20240517,133200,770656290,7780,7780,7780,7780,0
20240517,133100,770656290,7780,7780,7780,7780,26
20240517,133000,770454010,7780,7780,7780,7780,0
20240517,132900,770454010,7780,7780,7780,7780,0
20240517,132800,770454010,7780,7780,7780,7780,19
20240517,132700,770306190,7780,7780,7780,7780,27
20240517,132600,770096130,7770,7770,7770,7770,177
20240517,132500,768720840,7770,7770,7770,7770,0
20240517,132400,768720840,7770,7770,7770,7770,36
20240517,132300,768441120,7760,7760,7760,7760,0
20240517,132200,768441120,7760,7760,7760,7760,100
20240517,132100,767665120,7770,7770,7770,7770,0
20240517,132000,767665120,7770,7770,7770,7770,13
20240517,131900,767564110,7770,7770,7770,7770,1
20240517,131800,767556340,7770,7770,7770,7770,4
20240517,131700,767525260,7770,7770,7770,7770,5
20240517,131600,767486410,7770,7770,7770,7770,0
20240517,131500,767486410,7770,7770,7770,7770,1
20240517,131400,767478640,7760,7760,7760,7760,1
20240517,131300,767470880,7760,7760,7760,7760,11
20240517,131200,767385520,7760,7760,7760,7760,78
20240517,131100,766780240,7760,7760,7760,7760,0
20240517,131000,766780240,7760,7750,7760,7750,295
20240517,130900,764493890,7760,7760,7760,7760,27
20240517,130800,764284370,7760,7760,7760,7760,13
20240517,130700,764183490,7770,7770,7770,7760,152
20240517,130600,763002570,7770,7770,7770,7770,10
20240517,130500,762924870,7770,7770,7770,7770,2
20240517,130400,762909330,7750,7750,7750,7750,0
20240517,130300,762909330,7750,7770,7770,7750,254
20240517,130200,760938570,7770,7770,7770,7770,0
20240517,130100,760938570,7770,7770,7770,7770,3
20240517,130000,760915260,7760,7760,7760,7760,0
20240517,125900,760915260,7760,7760,7760,7760,0
20240517,125800,760915260,7760,7760,7760,7760,0
20240517,125700,760915260,7760,7760,7760,7760,0
20240517,125600,760915260,7760,7760,7760,7760,13
20240517,125500,760814380,7760,7760,7760,7760,0
20240517,125400,760814380,7760,7760,7760,7760,0
20240517,125300,760814380,7760,7760,7760,7760,10
20240517,125200,760736780,7760,7760,7760,7760,94
20240517,125100,760007340,7770,7770,7770,7770,0
20240517,125000,760007340,7770,7770,7770,7770,6
20240517,124900,759960720,7770,7770,7770,7770,0
20240517,124800,759960720,7770,7770,7770,7770,53
20240517,124700,759548910,7780,7780,7780,7780,20
20240517,124600,759393310,7770,7770,7770,7770,0
20240517,124500,759393310,7770,7770,7770,7770,0
20240517,124400,759393310,7770,7770,7770,7770,0
20240517,124300,759393310,7770,7770,7770,7770,0
20240517,124200,759393310,7770,7770,7770,7770,166
20240517,124100,758103490,7760,7760,7760,7760,0
20240517,124000,758103490,7760,7760,7760,7760,30
20240517,123900,757870690,7760,7760,7760,7760,20
20240517,123800,757715490,7760,7760,7760,7760,1
20240517,123700,757707730,7760,7760,7760,7760,0
20240517,123600,757707730,7760,7760,7760,7760,2
20240517,123500,757692210,7760,7760,7760,7760,10
20240517,123400,757614610,7750,7750,7750,7750,8
20240517,123300,757552610,7750,7750,7750,7750,603
20240517,123200,752879360,7760,7750,7760,7750,71
20240517,123100,752329040,7760,7760,7760,7760,236
20240517,123000,750497680,7770,7770,7770,7770,1
20240517,122900,750489910,7770,7770,7770,7770,1
20240517,122800,750482140,7770,7770,7770,7770,0
20240517,122700,750482140,7770,7770,7770,7770,0
20240517,122600,750482140,7770,7770,7770,7770,0
20240517,122500,750482140,7770,7770,7770,7770,0
20240517,122400,750482140,7770,7770,7770,7770,1
20240517,122300,750474370,7760,7760,7760,7760,0
20240517,122200,750474370,7760,7760,7760,7760,0
20240517,122100,750474370,7760,7760,7760,7760,127
20240517,122000,749488850,7760,7760,7760,7760,33
20240517,121900,749232770,7760,7760,7760,7760,0
20240517,121800,749232770,7760,7760,7760,7760,17
20240517,121700,749100850,7760,7760,7760,7760,0
20240517,121600,749100850,7760,7770,7770,7760,1010
20240517,121500,741263150,7770,7770,7770,7770,759
20240517,121400,735365720,7770,7770,7770,7770,0
20240517,121300,735365720,7770,7770,7770,7770,1
20240517,121200,735357950,7770,7770,7770,7770,0
20240517,121100,735357950,7770,7770,7770,7770,0
20240517,121000,735357950,7770,7770,7770,7770,0
20240517,120900,735357950,7770,7770,7770,7770,10
20240517,120800,735280250,7780,7780,7780,7780,0
20240517,120700,735280250,7780,7780,7780,7780,60
20240517,120600,734813450,7780,7780,7780,7780,0
20240517,120500,734813450,7780,7780,7780,7780,0
20240517,120400,734813450,7780,7780,7780,7780,82
20240517,120300,734175490,7760,7770,7770,7760,75
20240517,120200,733593450,7770,7770,7770,7770,4332
20240517,120100,699933810,7780,7780,7780,7780,62
20240517,120000,699451450,7780,7780,7780,7770,1952
20240517,115900,684282340,7780,7780,7780,7780,100
20240517,115800,683504340,7770,7770,7770,7770,0
20240517,115700,683504340,7770,7770,7770,7770,0
20240517,115600,683504340,7770,7770,7770,7770,0
20240517,115500,683504340,7770,7770,7770,7770,1
20240517,115400,683496570,7780,7780,7780,7780,0
20240517,115300,683496570,7780,7780,7780,7780,0
20240517,115200,683496570,7780,7780,7780,7780,74
20240517,115100,682920850,7800,7790,7800,7790,215
20240517,115000,681244400,7790,7780,7790,7780,103
20240517,114900,680442930,7780,7780,7780,7780,0
20240517,114800,680442930,7780,7780,7780,7780,12
20240517,114700,680349570,7780,7780,7780,7780,0
20240517,114600,680349570,7780,7780,7780,7780,0
20240517,114500,680349570,7780,7780,7780,7780,5
20240517,114400,680310670,7780,7780,7780,7780,0
20240517,114300,680310670,7780,7780,7780,7780,651
20240517,114200,675245890,7780,7780,7780,7780,50
20240517,114100,674856890,7780,7780,7780,7780,313
20240517,114000,672421750,7780,7780,7790,7780,1520
20240517,113900,660595950,7780,7780,7780,7780,1
20240517,113800,660588170,7790,7790,7790,7790,0
20240517,113700,660588170,7790,7790,7790,7790,0
20240517,113600,660588170,7790,7790,7790,7790,12
20240517,113500,660494690,7790,7790,7790,7790,0
20240517,113400,660494690,7790,7790,7790,7790,0
20240517,113300,660494690,7790,7790,7790,7790,0
20240517,113200,660494690,7790,7790,7790,7790,0
20240517,113100,660494690,7790,7790,7790,7790,51
20240517,113000,660097400,7790,7790,7790,7790,54
20240517,112900,659676740,7790,7790,7790,7790,0
20240517,112800,659676740,7790,7790,7790,7790,1
20240517,112700,659668950,7790,7790,7790,7790,0
20240517,112600,659668950,7790,7790,7790,7790,10
20240517,112500,659591050,7790,7790,7790,7790,2
20240517,112400,659575470,7790,7790,7790,7790,30
20240517,112300,659341770,7780,7790,7790,7780,65
20240517,112200,658835940,7790,7790,7790,7790,0
20240517,112100,658835940,7790,7790,7790,7790,0
20240517,112000,658835940,7790,7790,7790,7790,0
20240517,111900,658835940,7790,7790,7790,7790,12
20240517,111800,658742460,7790,7790,7790,7790,11
20240517,111700,658656770,7790,7790,7790,7790,0
20240517,111600,658656770,7790,7790,7790,7790,0
20240517,111500,658656770,7790,7790,7790,7790,257
20240517,111400,656654740,7790,7790,7790,7790,40
20240517,111300,656343140,7790,7790,7790,7790,30
20240517,111200,656109440,7790,7790,7790,7790,38
20240517,111100,655813420,7780,7780,7780,7780,100
20240517,111000,655035420,7780,7780,7780,7780,974
20240517,110900,647457700,7790,7790,7790,7790,0
20240517,110800,647457700,7790,7790,7790,7790,0
20240517,110700,647457700,7790,7790,7790,7790,0
20240517,110600,647457700,7790,7790,7790,7790,274
20240517,110500,645323240,7790,7790,7790,7790,150
20240517,110400,644154740,7790,7790,7790,7790,0
20240517,110300,644154740,7790,7790,7790,7790,1
20240517,110200,644146950,7780,7780,7780,7780,200
20240517,110100,642590950,7780,7780,7780,7780,100
20240517,110000,641812950,7790,7790,7790,7790,1
20240517,105900,641805160,7780,7790,7790,7780,96
20240517,105800,641058270,7790,7790,7790,7790,0
20240517,105700,641058270,7790,7790,7790,7790,100
20240517,105600,640279270,7780,7780,7780,7780,0
20240517,105500,640279270,7780,7780,7780,7780,1
20240517,105400,640271490,7800,7790,7800,7790,10
20240517,105300,640193500,7790,7790,7790,7790,0
20240517,105200,640193500,7790,7790,7790,7790,0
20240517,105100,640193500,7790,7790,7790,7790,1
20240517,105000,640185710,7780,7780,7780,7780,26
20240517,104900,639983430,7800,7800,7800,7800,0
20240517,104800,639983430,7800,7800,7800,7800,0
20240517,104700,639983430,7800,7800,7800,7800,0
20240517,104600,639983430,7800,7800,7800,7800,150
20240517,104500,638813430,7800,7800,7800,7800,10
20240517,104400,638735430,7780,7780,7780,7780,0
20240517,104300,638735430,7780,7780,7780,7780,0
20240517,104200,638735430,7780,7780,7780,7780,50
20240517,104100,638346430,7780,7780,7780,7780,0
20240517,104000,638346430,7780,7780,7780,7780,0
20240517,103900,638346430,7780,7780,7780,7780,0
20240517,103800,638346430,7780,7780,7780,7780,0
20240517,103700,638346430,7780,7780,7780,7780,0
20240517,103600,638346430,7780,7790,7790,7780,67
20240517,103500,637825100,7800,7800,7800,7800,5
20240517,103400,637786100,7800,7800,7800,7800,0
20240517,103300,637786100,7800,7800,7800,7800,40
20240517,103200,637474100,7800,7800,7800,7800,0
20240517,103100,637474100,7800,7800,7800,7800,0
20240517,103000,637474100,7800,7800,7800,7800,30
20240517,102900,637240100,7800,7800,7800,7800,0
20240517,102800,637240100,7800,7800,7800,7800,13
20240517,102700,637138700,7780,7780,7780,7780,0
20240517,102600,637138700,7780,7800,7800,7780,300
20240517,102500,634802700,7780,7800,7800,7780,215
20240517,102400,633129900,7780,7780,7780,7780,60
20240517,102300,632663100,7780,7780,7780,7780,200
20240517,102200,631107100,7800,7800,7800,7800,13
20240517,102100,631005700,7800,7800,7800,7800,64
20240517,102000,630506500,7800,7800,7800,7800,990
20240517,101900,622784500,7790,7800,7800,7790,1258
20240517,101800,612976100,7810,7820,7820,7810,926
20240517,101700,605739850,7830,7830,7830,7830,0
20240517,101600,605739850,7830,7830,7830,7830,146
20240517,101500,604596670,7830,7830,7830,7830,0
20240517,101400,604596670,7830,7830,7830,7830,0
20240517,101300,604596670,7830,7830,7830,7830,0
20240517,101200,604596670,7830,7830,7830,7830,16
20240517,101100,604471390,7830,7830,7830,7830,117
20240517,101000,603555280,7830,7830,7830,7820,37
20240517,100900,603265810,7830,7830,7830,7830,153
20240517,100800,602067820,7830,7830,7830,7830,6
20240517,100700,602020840,7840,7840,7840,7840,12
20240517,100600,601926760,7840,7840,7840,7840,47
20240517,100500,601558280,7830,7840,7840,7830,41
20240517,100400,601236870,7840,7840,7840,7840,43
20240517,100300,600899750,7830,7830,7830,7830,20
20240517,100200,600743150,7830,7840,7840,7830,113
20240517,100100,599858340,7840,7850,7850,7840,53
20240517,100000,599442810,7850,7850,7850,7850,1
20240517,095900,599434960,7850,7850,7850,7850,1
20240517,095800,599427110,7850,7840,7850,7840,30
20240517,095700,599191630,7850,7820,7850,7820,203
20240517,095600,597604110,7820,7840,7840,7820,111
20240517,095500,596735070,7840,7840,7840,7840,1
20240517,095400,596727230,7820,7820,7820,7820,15
20240517,095300,596609930,7830,7840,7840,7830,401
20240517,095200,593468550,7840,7840,7840,7840,79
20240517,095100,592849190,7810,7810,7810,7810,127
20240517,095000,591857320,7810,7770,7810,7770,5426
20240517,094900,549662550,7770,7770,7770,7770,52
20240517,094800,549258510,7770,7770,7770,7760,2310
20240517,094700,531322010,7760,7760,7770,7760,319
20240517,094600,528846320,7760,7760,7760,7760,19
20240517,094500,528698880,7750,7750,7750,7750,175
20240517,094400,527342630,7750,7750,7750,7750,82
20240517,094300,526707130,7750,7750,7750,7750,10
20240517,094200,526629630,7750,7760,7760,7750,307
20240517,094100,524250310,7750,7760,7760,7750,59
20240517,094000,523793050,7760,7760,7760,7760,100
20240517,093900,523017050,7760,7760,7760,7760,0
20240517,093800,523017050,7760,7750,7760,7750,780
20240517,093700,516971530,7750,7750,7750,7750,133
20240517,093600,515940780,7750,7750,7750,7740,18
20240517,093500,515801290,7750,7750,7750,7750,122
20240517,093400,514855790,7740,7730,7740,7730,385
20240517,093300,511877030,7730,7740,7740,7730,58
20240517,093200,511428390,7740,7740,7740,7740,50
20240517,093100,511041390,7750,7740,7750,7740,85
20240517,093000,510382700,7710,7710,7730,7710,453
20240517,092900,506882790,7700,7700,7700,7700,0
20240517,092800,506882790,7700,7730,7730,7700,1229
20240517,092700,497408690,7720,7720,7720,7720,1000
20240517,092600,489688690,7720,7740,7740,7720,1000
20240517,092500,481957180,7740,7750,7750,7740,574
20240517,092400,477513680,7750,7750,7760,7750,290
20240517,092300,475266120,7740,7730,7740,7730,201
20240517,092200,473711880,7730,7710,7730,7700,1206
20240517,092100,464406340,7710,7710,7710,7710,678
20240517,092000,459178960,7700,7700,7700,7700,530
20240517,091900,455097960,7700,7710,7710,7700,1177
20240517,091800,446034060,7710,7710,7710,7700,90
20240517,091700,445340590,7710,7710,7710,7710,172
20240517,091600,444014470,7710,7720,7720,7700,743
20240517,091500,438291210,7720,7690,7720,7690,106
20240517,091400,437475720,7690,7680,7690,7680,301
20240517,091300,435163870,7680,7680,7680,7680,1216
20240517,091200,425824990,7690,7650,7690,7650,908
20240517,091100,418866970,7630,7650,7660,7620,5165
20240517,091000,379460180,7640,7680,7690,7630,10123
20240517,090900,302008140,7690,7700,7710,7690,488
20240517,090800,298250570,7700,7700,7710,7660,2196
20240517,090700,281376040,7700,7770,7770,7660,7283
20240517,090600,225388240,7780,7760,7780,7700,8119
20240517,090500,162713210,7750,7750,7760,7700,2709
20240517,090400,141820000,7750,7780,7780,7730,3166
20240517,090300,117270190,7760,7810,7850,7760,2619
20240517,090200,96906350,7770,7800,7850,7770,2858
20240517,090100,74605090,7800,7880,7900,7800,1791
20240517,090000,60562720,7900,7920,7940,7860,7657