KissMeData/060850/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,193700,498500160,8740,8740,8740,8740,683
20240517,193600,498500160,8740,8740,8740,8740,0
20240517,193500,498500160,8740,8740,8740,8740,0
20240517,193400,498500160,8740,8740,8740,8740,0
20240517,193300,498500160,8740,8740,8740,8740,0
20240517,193200,498500160,8740,8740,8740,8740,0
20240517,193100,498500160,8740,8740,8740,8740,0
20240517,193000,498500160,8740,8740,8740,8740,0
20240517,192900,498500160,8740,8740,8740,8740,0
20240517,192800,498500160,8740,8740,8740,8740,0
20240517,192700,498500160,8740,8740,8740,8740,0
20240517,192600,498500160,8740,8740,8740,8740,0
20240517,192500,498500160,8740,8740,8740,8740,0
20240517,192400,498500160,8740,8740,8740,8740,0
20240517,192300,498500160,8740,8740,8740,8740,0
20240517,192200,498500160,8740,8740,8740,8740,0
20240517,192100,498500160,8740,8740,8740,8740,0
20240517,192000,498500160,8740,8740,8740,8740,0
20240517,191900,498500160,8740,8740,8740,8740,0
20240517,191800,498500160,8740,8740,8740,8740,0
20240517,191700,498500160,8740,8740,8740,8740,0
20240517,191600,498500160,8740,8740,8740,8740,0
20240517,191500,498500160,8740,8740,8740,8740,0
20240517,191400,498500160,8740,8740,8740,8740,0
20240517,191300,498500160,8740,8740,8740,8740,0
20240517,191200,498500160,8740,8740,8740,8740,0
20240517,191100,498500160,8740,8740,8740,8740,0
20240517,191000,498500160,8740,8740,8740,8740,0
20240517,190900,498500160,8740,8740,8740,8740,0
20240517,190800,498500160,8740,8740,8740,8740,0
20240517,190700,498500160,8740,8740,8740,8740,683
20240517,190600,498500160,8740,8740,8740,8740,0
20240517,190500,498500160,8740,8740,8740,8740,0
20240517,190400,498500160,8740,8740,8740,8740,0
20240517,190300,498500160,8740,8740,8740,8740,0
20240517,190200,498500160,8740,8740,8740,8740,0
20240517,190100,498500160,8740,8740,8740,8740,0
20240517,190000,498500160,8740,8740,8740,8740,0
20240517,185900,498500160,8740,8740,8740,8740,0
20240517,185800,498500160,8740,8740,8740,8740,0
20240517,185700,498500160,8740,8740,8740,8740,0
20240517,185600,498500160,8740,8740,8740,8740,0
20240517,185500,498500160,8740,8740,8740,8740,0
20240517,185400,498500160,8740,8740,8740,8740,0
20240517,185300,498500160,8740,8740,8740,8740,0
20240517,185200,498500160,8740,8740,8740,8740,0
20240517,185100,498500160,8740,8740,8740,8740,0
20240517,185000,498500160,8740,8740,8740,8740,0
20240517,184900,498500160,8740,8740,8740,8740,0
20240517,184800,498500160,8740,8740,8740,8740,0
20240517,184700,498500160,8740,8740,8740,8740,0
20240517,184600,498500160,8740,8740,8740,8740,0
20240517,184500,498500160,8740,8740,8740,8740,0
20240517,184400,498500160,8740,8740,8740,8740,0
20240517,184300,498500160,8740,8740,8740,8740,0
20240517,184200,498500160,8740,8740,8740,8740,0
20240517,184100,498500160,8740,8740,8740,8740,0
20240517,184000,498500160,8740,8740,8740,8740,0
20240517,183900,498500160,8740,8740,8740,8740,0
20240517,183800,498500160,8740,8740,8740,8740,0
20240517,183700,498500160,8740,8740,8740,8740,683
20240517,183600,498500160,8740,8740,8740,8740,0
20240517,183500,498500160,8740,8740,8740,8740,0
20240517,183400,498500160,8740,8740,8740,8740,0
20240517,183300,498500160,8740,8740,8740,8740,0
20240517,183200,498500160,8740,8740,8740,8740,0
20240517,183100,498500160,8740,8740,8740,8740,0
20240517,183000,498500160,8740,8740,8740,8740,0
20240517,182900,498500160,8740,8740,8740,8740,0
20240517,182800,498500160,8740,8740,8740,8740,0
20240517,182700,498500160,8740,8740,8740,8740,0
20240517,182600,498500160,8740,8740,8740,8740,0
20240517,182500,498500160,8740,8740,8740,8740,0
20240517,182400,498500160,8740,8740,8740,8740,0
20240517,182300,498500160,8740,8740,8740,8740,0
20240517,182200,498500160,8740,8740,8740,8740,0
20240517,182100,498500160,8740,8740,8740,8740,0
20240517,182000,498500160,8740,8740,8740,8740,0
20240517,181900,498500160,8740,8740,8740,8740,0
20240517,181800,498500160,8740,8740,8740,8740,0
20240517,181700,498500160,8740,8740,8740,8740,0
20240517,181600,498500160,8740,8740,8740,8740,0
20240517,181500,498500160,8740,8740,8740,8740,0
20240517,181400,498500160,8740,8740,8740,8740,0
20240517,181300,498500160,8740,8740,8740,8740,0
20240517,181200,498500160,8740,8740,8740,8740,0
20240517,181100,498500160,8740,8740,8740,8740,0
20240517,181000,498500160,8740,8740,8740,8740,0
20240517,180900,498500160,8740,8740,8740,8740,0
20240517,180800,498500160,8740,8740,8740,8740,0
20240517,180700,498500160,8740,8740,8740,8740,683
20240517,180600,498500160,8740,8740,8740,8740,0
20240517,180500,498500160,8740,8740,8740,8740,0
20240517,180400,498500160,8740,8740,8740,8740,0
20240517,180300,498500160,8740,8740,8740,8740,0
20240517,180200,498500160,8740,8740,8740,8740,0
20240517,180100,498500160,8740,8740,8740,8740,0
20240517,180000,498500160,8740,8740,8740,8740,0
20240517,175900,498500160,8740,8740,8740,8740,0
20240517,175800,498500160,8740,8740,8740,8740,0
20240517,175700,498500160,8740,8740,8740,8740,0
20240517,175600,498500160,8740,8740,8740,8740,0
20240517,175500,498500160,8740,8740,8740,8740,0
20240517,175400,498500160,8740,8740,8740,8740,0
20240517,175300,498500160,8740,8740,8740,8740,0
20240517,175200,498500160,8740,8740,8740,8740,0
20240517,175100,498500160,8740,8740,8740,8740,0
20240517,175000,498500160,8740,8740,8740,8740,0
20240517,174900,498500160,8740,8740,8740,8740,0
20240517,174800,498500160,8740,8740,8740,8740,0
20240517,174700,498500160,8740,8740,8740,8740,0
20240517,174600,498500160,8740,8740,8740,8740,0
20240517,174500,498500160,8740,8740,8740,8740,0
20240517,174400,498500160,8740,8740,8740,8740,0
20240517,174300,498500160,8740,8740,8740,8740,0
20240517,174200,498500160,8740,8740,8740,8740,0
20240517,174100,498500160,8740,8740,8740,8740,0
20240517,174000,498500160,8740,8740,8740,8740,0
20240517,173900,498500160,8740,8740,8740,8740,0
20240517,173800,498500160,8740,8740,8740,8740,0
20240517,173700,498500160,8740,8740,8740,8740,683
20240517,173600,498500160,8740,8740,8740,8740,0
20240517,173500,498500160,8740,8740,8740,8740,0
20240517,173400,498500160,8740,8740,8740,8740,0
20240517,173300,498500160,8740,8740,8740,8740,0
20240517,173200,498500160,8740,8740,8740,8740,0
20240517,173100,498500160,8740,8740,8740,8740,0
20240517,173000,498500160,8740,8740,8740,8740,0
20240517,172900,498500160,8740,8740,8740,8740,0
20240517,172800,498500160,8740,8740,8740,8740,0
20240517,172700,498500160,8740,8740,8740,8740,0
20240517,172600,498500160,8740,8740,8740,8740,0
20240517,172500,498500160,8740,8740,8740,8740,0
20240517,172400,498500160,8740,8740,8740,8740,0
20240517,172300,498500160,8740,8740,8740,8740,0
20240517,172200,498500160,8740,8740,8740,8740,0
20240517,172100,498500160,8740,8740,8740,8740,0
20240517,172000,498500160,8740,8740,8740,8740,0
20240517,171900,498500160,8740,8740,8740,8740,0
20240517,171800,498500160,8740,8740,8740,8740,0
20240517,171700,498500160,8740,8740,8740,8740,0
20240517,171600,498500160,8740,8740,8740,8740,0
20240517,171500,498500160,8740,8740,8740,8740,0
20240517,171400,498500160,8740,8740,8740,8740,0
20240517,171300,498500160,8740,8740,8740,8740,0
20240517,171200,498500160,8740,8740,8740,8740,0
20240517,171100,498500160,8740,8740,8740,8740,0
20240517,171000,498500160,8740,8740,8740,8740,0
20240517,170900,498500160,8740,8740,8740,8740,0
20240517,170800,498500160,8740,8740,8740,8740,0
20240517,170700,498500160,8740,8740,8740,8740,683
20240517,170600,498500160,8740,8740,8740,8740,0
20240517,170500,498500160,8740,8740,8740,8740,0
20240517,170400,498500160,8740,8740,8740,8740,0
20240517,170300,498500160,8740,8740,8740,8740,0
20240517,170200,498500160,8740,8740,8740,8740,0
20240517,170100,498500160,8740,8740,8740,8740,0
20240517,170000,498500160,8740,8740,8740,8740,0
20240517,165900,498500160,8740,8740,8740,8740,0
20240517,165800,498500160,8740,8740,8740,8740,0
20240517,165700,498500160,8740,8740,8740,8740,0
20240517,165600,498500160,8740,8740,8740,8740,0
20240517,165500,498500160,8740,8740,8740,8740,0
20240517,165400,498500160,8740,8740,8740,8740,0
20240517,165300,498500160,8740,8740,8740,8740,0
20240517,165200,498500160,8740,8740,8740,8740,0
20240517,165100,498500160,8740,8740,8740,8740,0
20240517,165000,498500160,8740,8740,8740,8740,0
20240517,164900,498500160,8740,8740,8740,8740,0
20240517,164800,498500160,8740,8740,8740,8740,0
20240517,164700,498500160,8740,8740,8740,8740,0
20240517,164600,498500160,8740,8740,8740,8740,0
20240517,164500,498500160,8740,8740,8740,8740,0
20240517,164400,498500160,8740,8740,8740,8740,0
20240517,164300,498500160,8740,8740,8740,8740,0
20240517,164200,498500160,8740,8740,8740,8740,0
20240517,164100,498500160,8740,8740,8740,8740,0
20240517,164000,498500160,8740,8740,8740,8740,0
20240517,163900,498500160,8740,8740,8740,8740,0
20240517,163800,498500160,8740,8740,8740,8740,0
20240517,163700,498500160,8740,8740,8740,8740,683
20240517,163600,498500160,8740,8740,8740,8740,0
20240517,163500,498500160,8740,8740,8740,8740,0
20240517,163400,498500160,8740,8740,8740,8740,0
20240517,163300,498500160,8740,8740,8740,8740,0
20240517,163200,498500160,8740,8740,8740,8740,0
20240517,163100,498500160,8740,8740,8740,8740,0
20240517,163000,498500160,8740,8740,8740,8740,0
20240517,162900,498500160,8740,8740,8740,8740,0
20240517,162800,498500160,8740,8740,8740,8740,0
20240517,162700,498500160,8740,8740,8740,8740,0
20240517,162600,498500160,8740,8740,8740,8740,0
20240517,162500,498500160,8740,8740,8740,8740,0
20240517,162400,498500160,8740,8740,8740,8740,0
20240517,162300,498500160,8740,8740,8740,8740,0
20240517,162200,498500160,8740,8740,8740,8740,0
20240517,162100,498500160,8740,8740,8740,8740,0
20240517,162000,498500160,8740,8740,8740,8740,0
20240517,161900,498500160,8740,8740,8740,8740,0
20240517,161800,498500160,8740,8740,8740,8740,0
20240517,161700,498500160,8740,8740,8740,8740,0
20240517,161600,498500160,8740,8740,8740,8740,0
20240517,161500,498500160,8740,8740,8740,8740,0
20240517,161400,498500160,8740,8740,8740,8740,0
20240517,161300,498500160,8740,8740,8740,8740,0
20240517,161200,498500160,8740,8740,8740,8740,0
20240517,161100,498500160,8740,8740,8740,8740,0
20240517,161000,498500160,8740,8740,8740,8740,0
20240517,160900,498500160,8740,8740,8740,8740,0
20240517,160800,498500160,8740,8740,8740,8740,0
20240517,160700,498500160,8740,8740,8740,8740,683
20240517,160600,498500160,8740,8740,8740,8740,0
20240517,160500,498500160,8740,8740,8740,8740,0
20240517,160400,498500160,8740,8740,8740,8740,0
20240517,160300,498500160,8740,8740,8740,8740,0
20240517,160200,498500160,8740,8740,8740,8740,0
20240517,160100,498500160,8740,8740,8740,8740,0
20240517,160000,498500160,8740,8740,8740,8740,0
20240517,155900,498500160,8740,8740,8740,8740,0
20240517,155800,498500160,8740,8740,8740,8740,0
20240517,155700,498500160,8740,8740,8740,8740,0
20240517,155600,498500160,8740,8740,8740,8740,0
20240517,155500,498500160,8740,8740,8740,8740,0
20240517,155400,498500160,8740,8740,8740,8740,0
20240517,155300,498500160,8740,8740,8740,8740,0
20240517,155200,498500160,8740,8740,8740,8740,0
20240517,155100,498500160,8740,8740,8740,8740,0
20240517,155000,498500160,8740,8740,8740,8740,0
20240517,154900,498500160,8740,8740,8740,8740,0
20240517,154800,498500160,8740,8740,8740,8740,0
20240517,154700,498500160,8740,8740,8740,8740,0
20240517,154600,498500160,8740,8740,8740,8740,0
20240517,154500,498500160,8740,8740,8740,8740,0
20240517,154400,498500160,8740,8740,8740,8740,0
20240517,154300,498500160,8740,8740,8740,8740,0
20240517,154200,498500160,8740,8740,8740,8740,0
20240517,154100,498500160,8740,8740,8740,8740,0
20240517,154000,498500160,8740,8740,8740,8740,0
20240517,153900,498500160,8740,8740,8740,8740,0
20240517,153800,498500160,8740,8740,8740,8740,0
20240517,153700,498500160,8740,8740,8740,8740,683
20240517,153600,498500160,8740,8740,8740,8740,0
20240517,153500,498500160,8740,8740,8740,8740,0
20240517,153400,498500160,8740,8740,8740,8740,0
20240517,153300,498500160,8740,8740,8740,8740,0
20240517,153200,498500160,8740,8740,8740,8740,0
20240517,153100,498500160,8740,8740,8740,8740,0
20240517,153000,498500160,8740,8740,8740,8740,683
20240517,152900,492530740,8760,8760,8760,8760,0
20240517,152800,492530740,8760,8760,8760,8760,0
20240517,152700,492530740,8760,8760,8760,8760,0
20240517,152600,492530740,8760,8760,8760,8760,0
20240517,152500,492530740,8760,8760,8760,8760,0
20240517,152400,492530740,8760,8760,8760,8760,0
20240517,152300,492530740,8760,8760,8760,8760,0
20240517,152200,492530740,8760,8760,8760,8760,0
20240517,152100,492530740,8760,8760,8760,8760,0
20240517,152000,492530740,8760,8760,8760,8760,0
20240517,151900,492530740,8760,8760,8760,8740,289
20240517,151800,490003600,8760,8760,8760,8760,10
20240517,151700,489916000,8740,8740,8740,8740,0
20240517,151600,489916000,8740,8740,8740,8740,1
20240517,151500,489907260,8760,8760,8760,8760,40
20240517,151400,489556860,8760,8750,8760,8750,361
20240517,151300,486397080,8740,8740,8740,8740,11
20240517,151200,486300940,8740,8740,8740,8740,0
20240517,151100,486300940,8740,8750,8750,8740,45
20240517,151000,485907630,8750,8750,8750,8750,15
20240517,150900,485776380,8750,8750,8750,8750,0
20240517,150800,485776380,8750,8750,8750,8750,41
20240517,150700,485417630,8750,8750,8750,8740,151
20240517,150600,484096790,8750,8750,8750,8750,27
20240517,150500,483860540,8740,8740,8740,8740,31
20240517,150400,483589600,8760,8760,8760,8760,0
20240517,150300,483589600,8760,8760,8760,8760,0
20240517,150200,483589600,8760,8740,8760,8740,541
20240517,150100,478861220,8760,8760,8760,8760,0
20240517,150000,478861220,8760,8760,8760,8760,0
20240517,145900,478861220,8760,8760,8760,8760,0
20240517,145800,478861220,8760,8760,8760,8760,0
20240517,145700,478861220,8760,8760,8760,8760,8
20240517,145600,478791140,8740,8740,8740,8740,0
20240517,145500,478791140,8740,8740,8740,8740,0
20240517,145400,478791140,8740,8740,8740,8740,0
20240517,145300,478791140,8740,8750,8750,8740,181
20240517,145200,477207400,8750,8750,8750,8750,0
20240517,145100,477207400,8750,8750,8750,8750,0
20240517,145000,477207400,8750,8750,8750,8750,29
20240517,144900,476953650,8750,8750,8750,8750,72
20240517,144800,476323650,8750,8750,8750,8750,10
20240517,144700,476236150,8750,8750,8750,8750,0
20240517,144600,476236150,8750,8750,8750,8750,10
20240517,144500,476148650,8750,8760,8760,8750,17
20240517,144400,475999740,8760,8760,8760,8760,92
20240517,144300,475193820,8760,8760,8760,8760,10
20240517,144200,475106220,8760,8770,8770,8760,4
20240517,144100,475071170,8790,8790,8790,8790,6
20240517,144000,475018430,8810,8810,8810,8810,0
20240517,143900,475018430,8810,8810,8810,8810,0
20240517,143800,475018430,8810,8810,8810,8810,0
20240517,143700,475018430,8810,8810,8810,8810,1
20240517,143600,475009620,8790,8790,8790,8790,0
20240517,143500,475009620,8790,8790,8790,8790,0
20240517,143400,475009620,8790,8790,8790,8790,0
20240517,143300,475009620,8790,8790,8790,8790,0
20240517,143200,475009620,8790,8790,8790,8790,0
20240517,143100,475009620,8790,8790,8790,8790,628
20240517,143000,469489500,8780,8780,8780,8780,0
20240517,142900,469489500,8780,8780,8780,8780,0
20240517,142800,469489500,8780,8780,8780,8780,11
20240517,142700,469392920,8770,8770,8770,8770,18
20240517,142600,469235060,8770,8770,8770,8770,0
20240517,142500,469235060,8770,8760,8770,8760,1762
20240517,142400,453799720,8760,8750,8760,8750,30
20240517,142300,453536930,8760,8750,8760,8750,22
20240517,142200,453344260,8750,8750,8750,8750,0
20240517,142100,453344260,8750,8750,8750,8750,0
20240517,142000,453344260,8750,8750,8750,8750,0
20240517,141900,453344260,8750,8750,8750,8750,0
20240517,141800,453344260,8750,8750,8750,8750,15
20240517,141700,453213010,8740,8740,8740,8740,0
20240517,141600,453213010,8740,8740,8740,8740,0
20240517,141500,453213010,8740,8740,8740,8740,101
20240517,141400,452330270,8750,8750,8750,8750,0
20240517,141300,452330270,8750,8750,8750,8750,0
20240517,141200,452330270,8750,8750,8750,8750,0
20240517,141100,452330270,8750,8750,8750,8740,99
20240517,141000,451464770,8750,8750,8750,8750,59
20240517,140900,450948520,8760,8760,8760,8760,30
20240517,140800,450685720,8770,8770,8770,8770,0
20240517,140700,450685720,8770,8770,8770,8770,0
20240517,140600,450685720,8770,8770,8770,8770,10
20240517,140500,450598020,8770,8770,8770,8770,0
20240517,140400,450598020,8770,8770,8770,8770,0
20240517,140300,450598020,8770,8770,8770,8770,0
20240517,140200,450598020,8770,8770,8770,8770,0
20240517,140100,450598020,8770,8770,8770,8770,0
20240517,140000,450598020,8770,8770,8770,8770,0
20240517,135900,450598020,8770,8770,8770,8770,0
20240517,135800,450598020,8770,8770,8770,8770,0
20240517,135700,450598020,8770,8770,8770,8770,0
20240517,135600,450598020,8770,8770,8770,8770,0
20240517,135500,450598020,8770,8760,8770,8760,4
20240517,135400,450562950,8740,8740,8740,8740,0
20240517,135300,450562950,8740,8740,8740,8740,0
20240517,135200,450562950,8740,8740,8740,8740,0
20240517,135100,450562950,8740,8740,8740,8740,0
20240517,135000,450562950,8740,8740,8740,8740,0
20240517,134900,450562950,8740,8740,8740,8740,0
20240517,134800,450562950,8740,8740,8740,8740,0
20240517,134700,450562950,8740,8740,8740,8740,0
20240517,134600,450562950,8740,8740,8740,8740,200
20240517,134500,448814950,8740,8740,8740,8740,0
20240517,134400,448814950,8740,8740,8740,8740,653
20240517,134300,443107730,8740,8740,8740,8740,0
20240517,134200,443107730,8740,8740,8740,8740,0
20240517,134100,443107730,8740,8740,8740,8740,0
20240517,134000,443107730,8740,8740,8740,8740,104
20240517,133900,442198770,8760,8760,8760,8760,0
20240517,133800,442198770,8760,8760,8760,8760,0
20240517,133700,442198770,8760,8760,8760,8760,0
20240517,133600,442198770,8760,8760,8760,8760,0
20240517,133500,442198770,8760,8760,8760,8760,0
20240517,133400,442198770,8760,8760,8760,8760,11
20240517,133300,442102410,8750,8740,8750,8740,1454
20240517,133200,429394340,8730,8730,8730,8730,0
20240517,133100,429394340,8730,8730,8730,8730,0
20240517,133000,429394340,8730,8730,8730,8730,0
20240517,132900,429394340,8730,8730,8730,8730,0
20240517,132800,429394340,8730,8730,8730,8730,0
20240517,132700,429394340,8730,8730,8730,8730,0
20240517,132600,429394340,8730,8730,8730,8730,0
20240517,132500,429394340,8730,8730,8730,8730,1
20240517,132400,429385610,8740,8740,8740,8740,50
20240517,132300,428948610,8740,8740,8740,8740,0
20240517,132200,428948610,8740,8730,8740,8720,1749
20240517,132100,413681200,8740,8760,8760,8740,2022
20240517,132000,395992480,8760,8760,8760,8760,764
20240517,131900,389299840,8760,8760,8760,8760,0
20240517,131800,389299840,8760,8760,8760,8760,392
20240517,131700,385865920,8770,8770,8770,8770,0
20240517,131600,385865920,8770,8770,8770,8770,0
20240517,131500,385865920,8770,8770,8770,8770,0
20240517,131400,385865920,8770,8770,8770,8770,0
20240517,131300,385865920,8770,8770,8770,8770,0
20240517,131200,385865920,8770,8770,8770,8770,1
20240517,131100,385857150,8760,8760,8760,8760,0
20240517,131000,385857150,8760,8760,8760,8760,0
20240517,130900,385857150,8760,8760,8760,8760,0
20240517,130800,385857150,8760,8760,8760,8760,0
20240517,130700,385857150,8760,8760,8760,8760,0
20240517,130600,385857150,8760,8770,8770,8760,327
20240517,130500,382992530,8790,8790,8790,8790,0
20240517,130400,382992530,8790,8790,8790,8790,0
20240517,130300,382992530,8790,8790,8790,8790,0
20240517,130200,382992530,8790,8790,8790,8790,0
20240517,130100,382992530,8790,8790,8790,8790,0
20240517,130000,382992530,8790,8790,8790,8790,0
20240517,125900,382992530,8790,8790,8790,8790,0
20240517,125800,382992530,8790,8790,8790,8760,156
20240517,125700,381625890,8780,8760,8780,8760,2
20240517,125600,381608350,8760,8760,8760,8760,0
20240517,125500,381608350,8760,8770,8770,8760,200
20240517,125400,379856340,8760,8770,8770,8760,300
20240517,125300,377227210,8790,8790,8790,8790,0
20240517,125200,377227210,8790,8790,8790,8790,0
20240517,125100,377227210,8790,8790,8790,8790,200
20240517,125000,375469210,8790,8790,8790,8790,0
20240517,124900,375469210,8790,8790,8790,8790,0
20240517,124800,375469210,8790,8790,8790,8790,4
20240517,124700,375434050,8780,8780,8780,8780,0
20240517,124600,375434050,8780,8780,8780,8780,0
20240517,124500,375434050,8780,8780,8780,8780,0
20240517,124400,375434050,8780,8780,8780,8780,0
20240517,124300,375434050,8780,8780,8780,8780,0
20240517,124200,375434050,8780,8780,8780,8780,16
20240517,124100,375293570,8780,8780,8780,8780,11
20240517,124000,375196990,8790,8790,8790,8790,0
20240517,123900,375196990,8790,8770,8790,8770,329
20240517,123800,372306710,8770,8770,8770,8770,30
20240517,123700,372043610,8780,8780,8780,8780,0
20240517,123600,372043610,8780,8780,8780,8780,0
20240517,123500,372043610,8780,8780,8780,8780,0
20240517,123400,372043610,8780,8780,8780,8780,100
20240517,123300,371165610,8760,8760,8760,8760,1409
20240517,123200,358822770,8760,8770,8770,8760,147
20240517,123100,357534530,8770,8770,8770,8770,0
20240517,123000,357534530,8770,8770,8770,8770,0
20240517,122900,357534530,8770,8770,8770,8770,0
20240517,122800,357534530,8770,8770,8770,8770,48
20240517,122700,357113570,8780,8780,8780,8780,80
20240517,122600,356411170,8780,8780,8780,8780,50
20240517,122500,355972170,8780,8800,8800,8780,38
20240517,122400,355638510,8780,8780,8780,8780,1
20240517,122300,355629730,8780,8780,8780,8780,0
20240517,122200,355629730,8780,8780,8780,8780,59
20240517,122100,355111710,8760,8760,8760,8760,79
20240517,122000,354419670,8760,8760,8760,8760,0
20240517,121900,354419670,8760,8760,8760,8760,83
20240517,121800,353692590,8760,8760,8760,8760,100
20240517,121700,352816590,8780,8780,8780,8780,1
20240517,121600,352807810,8760,8760,8760,8760,0
20240517,121500,352807810,8760,8760,8760,8760,0
20240517,121400,352807810,8760,8760,8760,8760,0
20240517,121300,352807810,8760,8760,8760,8760,0
20240517,121200,352807810,8760,8760,8760,8760,0
20240517,121100,352807810,8760,8780,8780,8760,616
20240517,121000,347410460,8780,8780,8780,8780,0
20240517,120900,347410460,8780,8780,8780,8780,2
20240517,120800,347392900,8760,8760,8760,8760,144
20240517,120700,346131460,8780,8780,8780,8780,1
20240517,120600,346122680,8780,8780,8780,8780,0
20240517,120500,346122680,8780,8760,8780,8760,155
20240517,120400,344764860,8760,8760,8760,8760,0
20240517,120300,344764860,8760,8760,8760,8760,40
20240517,120200,344414460,8760,8760,8760,8760,0
20240517,120100,344414460,8760,8760,8760,8760,26
20240517,120000,344186700,8730,8730,8730,8730,0
20240517,115900,344186700,8730,8730,8730,8730,0
20240517,115800,344186700,8730,8730,8730,8730,0
20240517,115700,344186700,8730,8730,8730,8730,0
20240517,115600,344186700,8730,8730,8730,8730,0
20240517,115500,344186700,8730,8730,8730,8730,600
20240517,115400,338948700,8760,8760,8760,8760,0
20240517,115300,338948700,8760,8760,8760,8760,0
20240517,115200,338948700,8760,8760,8760,8760,0
20240517,115100,338948700,8760,8760,8760,8760,1
20240517,115000,338939940,8720,8720,8720,8720,0
20240517,114900,338939940,8720,8720,8720,8720,0
20240517,114800,338939940,8720,8740,8740,8720,300
20240517,114700,336322240,8720,8720,8720,8720,0
20240517,114600,336322240,8720,8730,8730,8720,561
20240517,114500,331427580,8780,8780,8780,8780,7
20240517,114400,331366120,8770,8770,8770,8770,250
20240517,114300,329173620,8770,8770,8770,8770,0
20240517,114200,329173620,8770,8770,8770,8770,45
20240517,114100,328778970,8770,8770,8770,8770,0
20240517,114000,328778970,8770,8770,8770,8770,6
20240517,113900,328726350,8760,8760,8760,8760,2
20240517,113800,328708830,8760,8760,8760,8760,304
20240517,113700,326045790,8770,8770,8770,8770,0
20240517,113600,326045790,8770,8770,8770,8770,6
20240517,113500,325993170,8770,8770,8770,8770,7
20240517,113400,325931780,8770,8720,8770,8720,60
20240517,113300,325406210,8720,8720,8720,8720,0
20240517,113200,325406210,8720,8720,8720,8720,0
20240517,113100,325406210,8720,8720,8720,8720,25
20240517,113000,325188210,8720,8720,8720,8720,0
20240517,112900,325188210,8720,8720,8720,8720,0
20240517,112800,325188210,8720,8720,8720,8720,0
20240517,112700,325188210,8720,8790,8790,8720,168
20240517,112600,323718270,8790,8790,8790,8790,22
20240517,112500,323524890,8750,8750,8750,8750,59
20240517,112400,323008640,8750,8750,8750,8750,18
20240517,112300,322851140,8750,8750,8750,8750,0
20240517,112200,322851140,8750,8750,8750,8750,235
20240517,112100,320794890,8720,8720,8720,8720,50
20240517,112000,320358890,8720,8720,8720,8720,355
20240517,111900,317263290,8720,8720,8720,8710,121
20240517,111800,316208190,8720,8730,8730,8720,50
20240517,111700,315772110,8710,8730,8730,8710,160
20240517,111600,314378210,8750,8750,8750,8750,8
20240517,111500,314308210,8730,8740,8740,8720,167
20240517,111400,312850260,8780,8780,8780,8780,0
20240517,111300,312850260,8780,8780,8780,8780,50
20240517,111200,312411260,8780,8780,8780,8780,0
20240517,111100,312411260,8780,8780,8780,8780,0
20240517,111000,312411260,8780,8790,8790,8780,10
20240517,110900,312323410,8750,8750,8750,8750,60
20240517,110800,311798410,8720,8720,8720,8720,0
20240517,110700,311798410,8720,8750,8750,8720,1532
20240517,110600,298433490,8750,8750,8750,8750,0
20240517,110500,298433490,8750,8750,8750,8750,9
20240517,110400,298354740,8740,8750,8750,8740,219
20240517,110300,296440570,8750,8740,8750,8740,5
20240517,110200,296396860,8740,8760,8760,8740,360
20240517,110100,293247790,8820,8820,8820,8820,0
20240517,110000,293247790,8820,8820,8820,8820,0
20240517,105900,293247790,8820,8820,8820,8820,0
20240517,105800,293247790,8820,8820,8820,8820,0
20240517,105700,293247790,8820,8820,8820,8820,6
20240517,105600,293194870,8820,8820,8820,8820,10
20240517,105500,293106670,8760,8760,8760,8760,12
20240517,105400,293001550,8800,8800,8800,8800,400
20240517,105300,289481550,8800,8800,8800,8800,0
20240517,105200,289481550,8800,8800,8800,8800,0
20240517,105100,289481550,8800,8780,8800,8780,58
20240517,105000,288972290,8780,8780,8780,8780,1
20240517,104900,288963510,8750,8750,8750,8750,114
20240517,104800,287966010,8800,8800,8800,8800,0
20240517,104700,287966010,8800,8800,8800,8800,1
20240517,104600,287957210,8800,8800,8800,8800,0
20240517,104500,287957210,8800,8800,8800,8800,6
20240517,104400,287904410,8750,8750,8750,8750,0
20240517,104300,287904410,8750,8750,8750,8750,0
20240517,104200,287904410,8750,8750,8750,8750,0
20240517,104100,287904410,8750,8750,8750,8750,1
20240517,104000,287895660,8760,8760,8760,8760,9
20240517,103900,287816820,8760,8760,8760,8760,3
20240517,103800,287790540,8800,8800,8800,8800,0
20240517,103700,287790540,8800,8800,8800,8800,0
20240517,103600,287790540,8800,8800,8800,8800,7
20240517,103500,287728940,8750,8750,8750,8750,1
20240517,103400,287720190,8780,8780,8780,8780,0
20240517,103300,287720190,8780,8780,8780,8780,0
20240517,103200,287720190,8780,8780,8780,8780,0
20240517,103100,287720190,8780,8780,8780,8780,0
20240517,103000,287720190,8780,8780,8780,8780,0
20240517,102900,287720190,8780,8780,8780,8780,0
20240517,102800,287720190,8780,8780,8780,8780,0
20240517,102700,287720190,8780,8780,8780,8780,54
20240517,102600,287246070,8780,8780,8780,8780,7
20240517,102500,287184610,8740,8740,8740,8740,0
20240517,102400,287184610,8740,8740,8740,8740,4
20240517,102300,287149650,8740,8740,8740,8730,99
20240517,102200,286284790,8740,8740,8740,8740,802
20240517,102100,279275310,8750,8750,8750,8750,405
20240517,102000,275731560,8740,8790,8790,8740,446
20240517,101900,271832800,8790,8840,8850,8790,198
20240517,101800,270081300,8840,8840,8840,8840,2
20240517,101700,270063620,8860,8850,8860,8850,5
20240517,101600,270019360,8850,8850,8850,8850,344
20240517,101500,266974960,8850,8840,8850,8840,8
20240517,101400,266904220,8840,8840,8840,8840,295
20240517,101300,264296420,8850,8850,8850,8850,0
20240517,101200,264296420,8850,8790,8850,8790,1207
20240517,101100,253662860,8790,8790,8790,8790,8
20240517,101000,253592540,8790,8790,8790,8790,32
20240517,100900,253311260,8750,8750,8750,8750,0
20240517,100800,253311260,8750,8750,8750,8750,167
20240517,100700,251850010,8710,8710,8710,8710,75
20240517,100600,251196760,8750,8730,8750,8710,2711
20240517,100500,227556530,8730,8730,8730,8730,0
20240517,100400,227556530,8730,8730,8730,8730,0
20240517,100300,227556530,8730,8750,8750,8730,446
20240517,100200,223662920,8750,8750,8750,8750,9
20240517,100100,223584170,8750,8750,8750,8750,155
20240517,100000,222227920,8730,8750,8750,8730,26
20240517,095900,222000560,8770,8770,8770,8770,283
20240517,095800,219518650,8800,8770,8800,8770,20
20240517,095700,219343200,8770,8730,8770,8730,35
20240517,095600,219037610,8730,8780,8780,8730,130
20240517,095500,217902640,8730,8730,8730,8730,0
20240517,095400,217902640,8730,8730,8730,8730,0
20240517,095300,217902640,8730,8730,8780,8730,185
20240517,095200,216287310,8720,8720,8720,8720,0
20240517,095100,216287310,8720,8730,8730,8720,33
20240517,095000,215999450,8720,8720,8720,8720,26
20240517,094900,215772730,8730,8730,8730,8730,536
20240517,094800,211093450,8720,8730,8730,8720,207
20240517,094700,209286800,8770,8770,8770,8770,0
20240517,094600,209286800,8770,8730,8770,8730,549
20240517,094500,204488070,8730,8770,8770,8730,41
20240517,094400,204129820,8730,8770,8770,8730,631
20240517,094300,198617700,8740,8750,8750,8740,170
20240517,094200,197131090,8750,8760,8760,8750,13
20240517,094100,197017230,8770,8770,8770,8770,1
20240517,094000,197008460,8750,8750,8750,8750,40
20240517,093900,196658460,8750,8780,8780,8750,42
20240517,093800,196290320,8780,8780,8780,8780,7
20240517,093700,196228860,8780,8780,8790,8780,121
20240517,093600,195166420,8780,8740,8780,8740,6
20240517,093500,195113900,8730,8730,8730,8730,0
20240517,093400,195113900,8730,8750,8750,8730,89
20240517,093300,194335550,8720,8760,8760,8720,1269
20240517,093200,183255200,8760,8760,8760,8760,0
20240517,093100,183255200,8760,8760,8760,8760,40
20240517,093000,182904800,8750,8750,8750,8750,108
20240517,092900,181959800,8720,8730,8730,8720,87
20240517,092800,181200350,8750,8730,8750,8720,198
20240517,092700,179469150,8730,8720,8730,8720,18
20240517,092600,179312040,8720,8740,8740,8720,257
20240517,092500,177067330,8730,8730,8730,8730,961
20240517,092400,168677800,8780,8750,8780,8730,349
20240517,092300,165628670,8750,8750,8750,8750,5
20240517,092200,165584920,8800,8750,8800,8740,110
20240517,092100,164621600,8760,8760,8760,8760,281
20240517,092000,162160040,8760,8760,8760,8760,105
20240517,091900,161240240,8760,8800,8800,8760,97
20240517,091800,160388590,8800,8790,8800,8790,604
20240517,091700,155073400,8770,8760,8770,8760,33
20240517,091600,154784290,8760,8760,8760,8760,41
20240517,091500,154425130,8760,8750,8760,8740,197
20240517,091400,152700630,8730,8740,8740,8730,774
20240517,091300,145943100,8730,8740,8740,8730,465
20240517,091200,141880080,8740,8740,8740,8730,1118
20240517,091100,132108960,8740,8770,8770,8740,6
20240517,091000,132056490,8730,8760,8790,8730,1542
20240517,090900,118553450,8770,8760,8780,8730,2437
20240517,090800,97239490,8760,8760,8760,8750,1236
20240517,090700,86413250,8750,8770,8780,8750,3788
20240517,090600,53224960,8790,8770,8790,8770,452
20240517,090500,49260860,8770,8790,8800,8770,255
20240517,090400,47021320,8790,8810,8810,8790,2
20240517,090300,47003720,8820,8790,8820,8770,1048
20240517,090200,37808490,8790,8780,8790,8780,888
20240517,090100,30007030,8790,8830,8830,8780,429
20240517,090000,26234710,8830,8850,8860,8780,2846