KissMeData/066130/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,194100,86692890,5130,5130,5130,5130,152
20240517,194000,86692890,5130,5130,5130,5130,0
20240517,193900,86692890,5130,5130,5130,5130,0
20240517,193800,86692890,5130,5130,5130,5130,0
20240517,193700,86692890,5130,5130,5130,5130,0
20240517,193600,86692890,5130,5130,5130,5130,0
20240517,193500,86692890,5130,5130,5130,5130,0
20240517,193400,86692890,5130,5130,5130,5130,0
20240517,193300,86692890,5130,5130,5130,5130,0
20240517,193200,86692890,5130,5130,5130,5130,0
20240517,193100,86692890,5130,5130,5130,5130,0
20240517,193000,86692890,5130,5130,5130,5130,0
20240517,192900,86692890,5130,5130,5130,5130,0
20240517,192800,86692890,5130,5130,5130,5130,0
20240517,192700,86692890,5130,5130,5130,5130,0
20240517,192600,86692890,5130,5130,5130,5130,0
20240517,192500,86692890,5130,5130,5130,5130,0
20240517,192400,86692890,5130,5130,5130,5130,0
20240517,192300,86692890,5130,5130,5130,5130,0
20240517,192200,86692890,5130,5130,5130,5130,0
20240517,192100,86692890,5130,5130,5130,5130,0
20240517,192000,86692890,5130,5130,5130,5130,0
20240517,191900,86692890,5130,5130,5130,5130,0
20240517,191800,86692890,5130,5130,5130,5130,0
20240517,191700,86692890,5130,5130,5130,5130,0
20240517,191600,86692890,5130,5130,5130,5130,0
20240517,191500,86692890,5130,5130,5130,5130,0
20240517,191400,86692890,5130,5130,5130,5130,0
20240517,191300,86692890,5130,5130,5130,5130,0
20240517,191200,86692890,5130,5130,5130,5130,0
20240517,191100,86692890,5130,5130,5130,5130,152
20240517,191000,86692890,5130,5130,5130,5130,0
20240517,190900,86692890,5130,5130,5130,5130,0
20240517,190800,86692890,5130,5130,5130,5130,0
20240517,190700,86692890,5130,5130,5130,5130,0
20240517,190600,86692890,5130,5130,5130,5130,0
20240517,190500,86692890,5130,5130,5130,5130,0
20240517,190400,86692890,5130,5130,5130,5130,0
20240517,190300,86692890,5130,5130,5130,5130,0
20240517,190200,86692890,5130,5130,5130,5130,0
20240517,190100,86692890,5130,5130,5130,5130,0
20240517,190000,86692890,5130,5130,5130,5130,0
20240517,185900,86692890,5130,5130,5130,5130,0
20240517,185800,86692890,5130,5130,5130,5130,0
20240517,185700,86692890,5130,5130,5130,5130,0
20240517,185600,86692890,5130,5130,5130,5130,0
20240517,185500,86692890,5130,5130,5130,5130,0
20240517,185400,86692890,5130,5130,5130,5130,0
20240517,185300,86692890,5130,5130,5130,5130,0
20240517,185200,86692890,5130,5130,5130,5130,0
20240517,185100,86692890,5130,5130,5130,5130,0
20240517,185000,86692890,5130,5130,5130,5130,0
20240517,184900,86692890,5130,5130,5130,5130,0
20240517,184800,86692890,5130,5130,5130,5130,0
20240517,184700,86692890,5130,5130,5130,5130,0
20240517,184600,86692890,5130,5130,5130,5130,0
20240517,184500,86692890,5130,5130,5130,5130,0
20240517,184400,86692890,5130,5130,5130,5130,0
20240517,184300,86692890,5130,5130,5130,5130,0
20240517,184200,86692890,5130,5130,5130,5130,0
20240517,184100,86692890,5130,5130,5130,5130,152
20240517,184000,86692890,5130,5130,5130,5130,0
20240517,183900,86692890,5130,5130,5130,5130,0
20240517,183800,86692890,5130,5130,5130,5130,0
20240517,183700,86692890,5130,5130,5130,5130,0
20240517,183600,86692890,5130,5130,5130,5130,0
20240517,183500,86692890,5130,5130,5130,5130,0
20240517,183400,86692890,5130,5130,5130,5130,0
20240517,183300,86692890,5130,5130,5130,5130,0
20240517,183200,86692890,5130,5130,5130,5130,0
20240517,183100,86692890,5130,5130,5130,5130,0
20240517,183000,86692890,5130,5130,5130,5130,0
20240517,182900,86692890,5130,5130,5130,5130,0
20240517,182800,86692890,5130,5130,5130,5130,0
20240517,182700,86692890,5130,5130,5130,5130,0
20240517,182600,86692890,5130,5130,5130,5130,0
20240517,182500,86692890,5130,5130,5130,5130,0
20240517,182400,86692890,5130,5130,5130,5130,0
20240517,182300,86692890,5130,5130,5130,5130,0
20240517,182200,86692890,5130,5130,5130,5130,0
20240517,182100,86692890,5130,5130,5130,5130,0
20240517,182000,86692890,5130,5130,5130,5130,0
20240517,181900,86692890,5130,5130,5130,5130,0
20240517,181800,86692890,5130,5130,5130,5130,0
20240517,181700,86692890,5130,5130,5130,5130,0
20240517,181600,86692890,5130,5130,5130,5130,0
20240517,181500,86692890,5130,5130,5130,5130,0
20240517,181400,86692890,5130,5130,5130,5130,0
20240517,181300,86692890,5130,5130,5130,5130,0
20240517,181200,86692890,5130,5130,5130,5130,0
20240517,181100,86692890,5130,5130,5130,5130,152
20240517,181000,86692890,5130,5130,5130,5130,0
20240517,180900,86692890,5130,5130,5130,5130,0
20240517,180800,86692890,5130,5130,5130,5130,0
20240517,180700,86692890,5130,5130,5130,5130,0
20240517,180600,86692890,5130,5130,5130,5130,0
20240517,180500,86692890,5130,5130,5130,5130,0
20240517,180400,86692890,5130,5130,5130,5130,0
20240517,180300,86692890,5130,5130,5130,5130,0
20240517,180200,86692890,5130,5130,5130,5130,0
20240517,180100,86692890,5130,5130,5130,5130,0
20240517,180000,86692890,5130,5130,5130,5130,0
20240517,175900,86692890,5130,5130,5130,5130,0
20240517,175800,86692890,5130,5130,5130,5130,0
20240517,175700,86692890,5130,5130,5130,5130,0
20240517,175600,86692890,5130,5130,5130,5130,0
20240517,175500,86692890,5130,5130,5130,5130,0
20240517,175400,86692890,5130,5130,5130,5130,0
20240517,175300,86692890,5130,5130,5130,5130,0
20240517,175200,86692890,5130,5130,5130,5130,0
20240517,175100,86692890,5130,5130,5130,5130,0
20240517,175000,86692890,5130,5130,5130,5130,0
20240517,174900,86692890,5130,5130,5130,5130,0
20240517,174800,86692890,5130,5130,5130,5130,0
20240517,174700,86692890,5130,5130,5130,5130,0
20240517,174600,86692890,5130,5130,5130,5130,0
20240517,174500,86692890,5130,5130,5130,5130,0
20240517,174400,86692890,5130,5130,5130,5130,0
20240517,174300,86692890,5130,5130,5130,5130,0
20240517,174200,86692890,5130,5130,5130,5130,0
20240517,174100,86692890,5130,5130,5130,5130,152
20240517,174000,86692890,5130,5130,5130,5130,0
20240517,173900,86692890,5130,5130,5130,5130,0
20240517,173800,86692890,5130,5130,5130,5130,0
20240517,173700,86692890,5130,5130,5130,5130,0
20240517,173600,86692890,5130,5130,5130,5130,0
20240517,173500,86692890,5130,5130,5130,5130,0
20240517,173400,86692890,5130,5130,5130,5130,0
20240517,173300,86692890,5130,5130,5130,5130,0
20240517,173200,86692890,5130,5130,5130,5130,0
20240517,173100,86692890,5130,5130,5130,5130,0
20240517,173000,86692890,5130,5130,5130,5130,0
20240517,172900,86692890,5130,5130,5130,5130,0
20240517,172800,86692890,5130,5130,5130,5130,0
20240517,172700,86692890,5130,5130,5130,5130,0
20240517,172600,86692890,5130,5130,5130,5130,0
20240517,172500,86692890,5130,5130,5130,5130,0
20240517,172400,86692890,5130,5130,5130,5130,0
20240517,172300,86692890,5130,5130,5130,5130,0
20240517,172200,86692890,5130,5130,5130,5130,0
20240517,172100,86692890,5130,5130,5130,5130,0
20240517,172000,86692890,5130,5130,5130,5130,0
20240517,171900,86692890,5130,5130,5130,5130,0
20240517,171800,86692890,5130,5130,5130,5130,0
20240517,171700,86692890,5130,5130,5130,5130,0
20240517,171600,86692890,5130,5130,5130,5130,0
20240517,171500,86692890,5130,5130,5130,5130,0
20240517,171400,86692890,5130,5130,5130,5130,0
20240517,171300,86692890,5130,5130,5130,5130,0
20240517,171200,86692890,5130,5130,5130,5130,0
20240517,171100,86692890,5130,5130,5130,5130,152
20240517,171000,86692890,5130,5130,5130,5130,0
20240517,170900,86692890,5130,5130,5130,5130,0
20240517,170800,86692890,5130,5130,5130,5130,0
20240517,170700,86692890,5130,5130,5130,5130,0
20240517,170600,86692890,5130,5130,5130,5130,0
20240517,170500,86692890,5130,5130,5130,5130,0
20240517,170400,86692890,5130,5130,5130,5130,0
20240517,170300,86692890,5130,5130,5130,5130,0
20240517,170200,86692890,5130,5130,5130,5130,0
20240517,170100,86692890,5130,5130,5130,5130,0
20240517,170000,86692890,5130,5130,5130,5130,0
20240517,165900,86692890,5130,5130,5130,5130,0
20240517,165800,86692890,5130,5130,5130,5130,0
20240517,165700,86692890,5130,5130,5130,5130,0
20240517,165600,86692890,5130,5130,5130,5130,0
20240517,165500,86692890,5130,5130,5130,5130,0
20240517,165400,86692890,5130,5130,5130,5130,0
20240517,165300,86692890,5130,5130,5130,5130,0
20240517,165200,86692890,5130,5130,5130,5130,0
20240517,165100,86692890,5130,5130,5130,5130,0
20240517,165000,86692890,5130,5130,5130,5130,0
20240517,164900,86692890,5130,5130,5130,5130,0
20240517,164800,86692890,5130,5130,5130,5130,0
20240517,164700,86692890,5130,5130,5130,5130,0
20240517,164600,86692890,5130,5130,5130,5130,0
20240517,164500,86692890,5130,5130,5130,5130,0
20240517,164400,86692890,5130,5130,5130,5130,0
20240517,164300,86692890,5130,5130,5130,5130,0
20240517,164200,86692890,5130,5130,5130,5130,0
20240517,164100,86692890,5130,5130,5130,5130,152
20240517,164000,86692890,5130,5130,5130,5130,0
20240517,163900,86692890,5130,5130,5130,5130,0
20240517,163800,86692890,5130,5130,5130,5130,0
20240517,163700,86692890,5130,5130,5130,5130,0
20240517,163600,86692890,5130,5130,5130,5130,0
20240517,163500,86692890,5130,5130,5130,5130,0
20240517,163400,86692890,5130,5130,5130,5130,0
20240517,163300,86692890,5130,5130,5130,5130,0
20240517,163200,86692890,5130,5130,5130,5130,0
20240517,163100,86692890,5130,5130,5130,5130,0
20240517,163000,86692890,5130,5130,5130,5130,0
20240517,162900,86692890,5130,5130,5130,5130,0
20240517,162800,86692890,5130,5130,5130,5130,0
20240517,162700,86692890,5130,5130,5130,5130,0
20240517,162600,86692890,5130,5130,5130,5130,0
20240517,162500,86692890,5130,5130,5130,5130,0
20240517,162400,86692890,5130,5130,5130,5130,0
20240517,162300,86692890,5130,5130,5130,5130,0
20240517,162200,86692890,5130,5130,5130,5130,0
20240517,162100,86692890,5130,5130,5130,5130,0
20240517,162000,86692890,5130,5130,5130,5130,0
20240517,161900,86692890,5130,5130,5130,5130,0
20240517,161800,86692890,5130,5130,5130,5130,0
20240517,161700,86692890,5130,5130,5130,5130,0
20240517,161600,86692890,5130,5130,5130,5130,0
20240517,161500,86692890,5130,5130,5130,5130,0
20240517,161400,86692890,5130,5130,5130,5130,0
20240517,161300,86692890,5130,5130,5130,5130,0
20240517,161200,86692890,5130,5130,5130,5130,0
20240517,161100,86692890,5130,5130,5130,5130,152
20240517,161000,86692890,5130,5130,5130,5130,0
20240517,160900,86692890,5130,5130,5130,5130,0
20240517,160800,86692890,5130,5130,5130,5130,0
20240517,160700,86692890,5130,5130,5130,5130,0
20240517,160600,86692890,5130,5130,5130,5130,0
20240517,160500,86692890,5130,5130,5130,5130,0
20240517,160400,86692890,5130,5130,5130,5130,0
20240517,160300,86692890,5130,5130,5130,5130,0
20240517,160200,86692890,5130,5130,5130,5130,0
20240517,160100,86692890,5130,5130,5130,5130,0
20240517,160000,86692890,5130,5130,5130,5130,0
20240517,155900,86692890,5130,5130,5130,5130,0
20240517,155800,86692890,5130,5130,5130,5130,0
20240517,155700,86692890,5130,5130,5130,5130,0
20240517,155600,86692890,5130,5130,5130,5130,0
20240517,155500,86692890,5130,5130,5130,5130,0
20240517,155400,86692890,5130,5130,5130,5130,0
20240517,155300,86692890,5130,5130,5130,5130,0
20240517,155200,86692890,5130,5130,5130,5130,0
20240517,155100,86692890,5130,5130,5130,5130,0
20240517,155000,86692890,5130,5130,5130,5130,0
20240517,154900,86692890,5130,5130,5130,5130,0
20240517,154800,86692890,5130,5130,5130,5130,0
20240517,154700,86692890,5130,5130,5130,5130,0
20240517,154600,86692890,5130,5130,5130,5130,0
20240517,154500,86692890,5130,5130,5130,5130,0
20240517,154400,86692890,5130,5130,5130,5130,0
20240517,154300,86692890,5130,5130,5130,5130,0
20240517,154200,86692890,5130,5130,5130,5130,0
20240517,154100,86692890,5130,5130,5130,5130,152
20240517,154000,86692890,5130,5130,5130,5130,0
20240517,153900,86692890,5130,5130,5130,5130,0
20240517,153800,86692890,5130,5130,5130,5130,0
20240517,153700,86692890,5130,5130,5130,5130,0
20240517,153600,86692890,5130,5130,5130,5130,0
20240517,153500,86692890,5130,5130,5130,5130,0
20240517,153400,86692890,5130,5130,5130,5130,0
20240517,153300,86692890,5130,5130,5130,5130,0
20240517,153200,86692890,5130,5130,5130,5130,0
20240517,153100,86692890,5130,5130,5130,5130,0
20240517,153000,86692890,5130,5130,5130,5130,152
20240517,152900,85913130,5110,5110,5110,5110,0
20240517,152800,85913130,5110,5110,5110,5110,0
20240517,152700,85913130,5110,5110,5110,5110,0
20240517,152600,85913130,5110,5110,5110,5110,0
20240517,152500,85913130,5110,5110,5110,5110,0
20240517,152400,85913130,5110,5110,5110,5110,0
20240517,152300,85913130,5110,5110,5110,5110,0
20240517,152200,85913130,5110,5110,5110,5110,0
20240517,152100,85913130,5110,5110,5110,5110,0
20240517,152000,85913130,5110,5110,5110,5110,0
20240517,151900,85913130,5110,5070,5110,5070,29
20240517,151800,85766060,5110,5080,5110,5080,384
20240517,151700,83804180,5100,5100,5100,5100,0
20240517,151600,83804180,5100,5100,5100,5100,0
20240517,151500,83804180,5100,5100,5100,5100,1
20240517,151400,83799080,5110,5110,5110,5110,0
20240517,151300,83799080,5110,5110,5110,5110,1
20240517,151200,83793970,5080,5080,5080,5080,0
20240517,151100,83793970,5080,5080,5080,5080,0
20240517,151000,83793970,5080,5080,5080,5080,50
20240517,150900,83539970,5080,5090,5090,5080,20
20240517,150800,83438350,5070,5070,5070,5070,100
20240517,150700,82931350,5070,5080,5080,5070,1320
20240517,150600,76233480,5120,5110,5120,5110,30
20240517,150500,76080130,5080,5080,5080,5080,0
20240517,150400,76080130,5080,5080,5080,5080,0
20240517,150300,76080130,5080,5080,5080,5080,0
20240517,150200,76080130,5080,5090,5090,5080,501
20240517,150100,73535030,5090,5100,5100,5090,136
20240517,150000,72842730,5110,5110,5110,5110,0
20240517,145900,72842730,5110,5110,5110,5110,0
20240517,145800,72842730,5110,5110,5110,5110,0
20240517,145700,72842730,5110,5110,5110,5110,2
20240517,145600,72832510,5100,5100,5100,5100,0
20240517,145500,72832510,5100,5100,5100,5100,78
20240517,145400,72434710,5120,5120,5120,5120,2
20240517,145300,72424470,5100,5100,5100,5100,0
20240517,145200,72424470,5100,5100,5100,5100,0
20240517,145100,72424470,5100,5100,5100,5100,25
20240517,145000,72296970,5120,5120,5120,5120,0
20240517,144900,72296970,5120,5120,5120,5120,0
20240517,144800,72296970,5120,5120,5120,5120,0
20240517,144700,72296970,5120,5120,5120,5120,0
20240517,144600,72296970,5120,5120,5120,5120,0
20240517,144500,72296970,5120,5120,5120,5120,1
20240517,144400,72291850,5120,5120,5120,5120,0
20240517,144300,72291850,5120,5120,5120,5120,2
20240517,144200,72281610,5080,5080,5080,5080,0
20240517,144100,72281610,5080,5080,5080,5080,0
20240517,144000,72281610,5080,5080,5080,5080,0
20240517,143900,72281610,5080,5080,5080,5080,0
20240517,143800,72281610,5080,5100,5100,5080,60
20240517,143700,71976780,5110,5110,5110,5110,0
20240517,143600,71976780,5110,5110,5110,5110,0
20240517,143500,71976780,5110,5110,5110,5110,0
20240517,143400,71976780,5110,5110,5110,5110,1
20240517,143300,71971670,5120,5110,5120,5110,322
20240517,143200,70323040,5100,5100,5100,5100,0
20240517,143100,70323040,5100,5100,5100,5100,20
20240517,143000,70221040,5130,5130,5130,5130,0
20240517,142900,70221040,5130,5130,5130,5130,0
20240517,142800,70221040,5130,5130,5130,5130,0
20240517,142700,70221040,5130,5130,5130,5130,0
20240517,142600,70221040,5130,5130,5130,5130,0
20240517,142500,70221040,5130,5130,5130,5130,0
20240517,142400,70221040,5130,5130,5130,5130,0
20240517,142300,70221040,5130,5130,5130,5130,0
20240517,142200,70221040,5130,5130,5130,5130,0
20240517,142100,70221040,5130,5130,5130,5130,0
20240517,142000,70221040,5130,5130,5130,5130,0
20240517,141900,70221040,5130,5130,5130,5130,0
20240517,141800,70221040,5130,5130,5130,5130,0
20240517,141700,70221040,5130,5130,5130,5130,0
20240517,141600,70221040,5130,5130,5130,5130,0
20240517,141500,70221040,5130,5130,5130,5130,0
20240517,141400,70221040,5130,5130,5130,5130,0
20240517,141300,70221040,5130,5130,5130,5130,20
20240517,141200,70118440,5130,5130,5130,5130,0
20240517,141100,70118440,5130,5130,5130,5130,0
20240517,141000,70118440,5130,5130,5130,5130,0
20240517,140900,70118440,5130,5130,5130,5130,0
20240517,140800,70118440,5130,5130,5130,5130,0
20240517,140700,70118440,5130,5110,5130,5110,550
20240517,140600,67302640,5110,5110,5110,5110,0
20240517,140500,67302640,5110,5110,5110,5110,0
20240517,140400,67302640,5110,5110,5110,5110,0
20240517,140300,67302640,5110,5110,5110,5110,50
20240517,140200,67047140,5110,5110,5110,5110,0
20240517,140100,67047140,5110,5110,5110,5110,0
20240517,140000,67047140,5110,5110,5110,5110,0
20240517,135900,67047140,5110,5110,5110,5110,1
20240517,135800,67042030,5110,5110,5110,5110,0
20240517,135700,67042030,5110,5110,5110,5110,0
20240517,135600,67042030,5110,5110,5110,5110,0
20240517,135500,67042030,5110,5110,5110,5110,1
20240517,135400,67036920,5080,5080,5080,5080,0
20240517,135300,67036920,5080,5080,5080,5080,0
20240517,135200,67036920,5080,5080,5080,5080,0
20240517,135100,67036920,5080,5080,5080,5080,0
20240517,135000,67036920,5080,5080,5080,5080,0
20240517,134900,67036920,5080,5080,5080,5080,1
20240517,134800,67031840,5100,5100,5100,5100,0
20240517,134700,67031840,5100,5100,5100,5100,1
20240517,134600,67026740,5100,5100,5100,5100,0
20240517,134500,67026740,5100,5100,5100,5100,0
20240517,134400,67026740,5100,5100,5100,5100,1
20240517,134300,67021640,5080,5080,5080,5080,0
20240517,134200,67021640,5080,5080,5080,5080,30
20240517,134100,66869240,5110,5080,5110,5080,2
20240517,134000,66859050,5120,5120,5120,5120,0
20240517,133900,66859050,5120,5120,5120,5120,0
20240517,133800,66859050,5120,5120,5120,5120,0
20240517,133700,66859050,5120,5120,5120,5120,0
20240517,133600,66859050,5120,5120,5120,5120,0
20240517,133500,66859050,5120,5120,5120,5120,0
20240517,133400,66859050,5120,5120,5120,5120,0
20240517,133300,66859050,5120,5120,5120,5120,0
20240517,133200,66859050,5120,5100,5120,5090,1002
20240517,133100,61756900,5120,5120,5120,5120,0
20240517,133000,61756900,5120,5120,5120,5120,0
20240517,132900,61756900,5120,5110,5120,5110,5
20240517,132800,61731340,5120,5120,5120,5120,0
20240517,132700,61731340,5120,5120,5120,5120,0
20240517,132600,61731340,5120,5120,5120,5120,0
20240517,132500,61731340,5120,5120,5120,5120,0
20240517,132400,61731340,5120,5120,5120,5120,310
20240517,132300,60144140,5100,5100,5100,5100,500
20240517,132200,57594140,5120,5110,5120,5110,3
20240517,132100,57578790,5100,5100,5100,5100,537
20240517,132000,54840090,5100,5100,5100,5100,4
20240517,131900,54819690,5100,5100,5100,5100,0
20240517,131800,54819690,5100,5100,5100,5100,0
20240517,131700,54819690,5100,5100,5100,5100,0
20240517,131600,54819690,5100,5100,5100,5100,1
20240517,131500,54814590,5120,5120,5120,5120,0
20240517,131400,54814590,5120,5120,5120,5120,200
20240517,131300,53790590,5120,5120,5120,5120,0
20240517,131200,53790590,5120,5120,5120,5120,0
20240517,131100,53790590,5120,5120,5120,5120,0
20240517,131000,53790590,5120,5120,5120,5120,195
20240517,130900,52792190,5120,5120,5120,5120,0
20240517,130800,52792190,5120,5120,5120,5120,0
20240517,130700,52792190,5120,5120,5120,5120,0
20240517,130600,52792190,5120,5120,5120,5120,0
20240517,130500,52792190,5120,5120,5120,5120,0
20240517,130400,52792190,5120,5120,5120,5120,0
20240517,130300,52792190,5120,5120,5120,5120,0
20240517,130200,52792190,5120,5120,5120,5120,1
20240517,130100,52787070,5120,5120,5120,5120,0
20240517,130000,52787070,5120,5120,5120,5120,0
20240517,125900,52787070,5120,5120,5120,5120,0
20240517,125800,52787070,5120,5120,5120,5120,0
20240517,125700,52787070,5120,5120,5120,5120,0
20240517,125600,52787070,5120,5120,5120,5120,0
20240517,125500,52787070,5120,5120,5120,5120,0
20240517,125400,52787070,5120,5120,5120,5120,0
20240517,125300,52787070,5120,5120,5120,5120,0
20240517,125200,52787070,5120,5120,5120,5120,0
20240517,125100,52787070,5120,5120,5120,5120,0
20240517,125000,52787070,5120,5120,5120,5120,2
20240517,124900,52776830,5120,5120,5120,5120,0
20240517,124800,52776830,5120,5120,5120,5120,0
20240517,124700,52776830,5120,5120,5120,5120,0
20240517,124600,52776830,5120,5120,5120,5120,0
20240517,124500,52776830,5120,5120,5120,5120,1
20240517,124400,52771710,5120,5120,5120,5120,0
20240517,124300,52771710,5120,5120,5120,5120,0
20240517,124200,52771710,5120,5120,5120,5120,0
20240517,124100,52771710,5120,5120,5120,5120,0
20240517,124000,52771710,5120,5120,5120,5120,0
20240517,123900,52771710,5120,5110,5120,5110,5
20240517,123800,52746150,5120,5120,5120,5120,0
20240517,123700,52746150,5120,5120,5120,5120,0
20240517,123600,52746150,5120,5120,5120,5120,0
20240517,123500,52746150,5120,5120,5120,5120,0
20240517,123400,52746150,5120,5120,5120,5120,0
20240517,123300,52746150,5120,5120,5120,5120,5
20240517,123200,52720550,5120,5120,5120,5120,0
20240517,123100,52720550,5120,5120,5120,5120,0
20240517,123000,52720550,5120,5120,5120,5120,0
20240517,122900,52720550,5120,5120,5120,5120,0
20240517,122800,52720550,5120,5120,5120,5120,1
20240517,122700,52715430,5120,5120,5120,5120,0
20240517,122600,52715430,5120,5120,5120,5120,0
20240517,122500,52715430,5120,5120,5120,5120,0
20240517,122400,52715430,5120,5120,5120,5120,0
20240517,122300,52715430,5120,5100,5120,5100,250
20240517,122200,51437750,5100,5100,5100,5100,0
20240517,122100,51437750,5100,5100,5100,5100,0
20240517,122000,51437750,5100,5100,5100,5100,1
20240517,121900,51432650,5100,5100,5100,5100,0
20240517,121800,51432650,5100,5100,5100,5100,0
20240517,121700,51432650,5100,5100,5100,5100,0
20240517,121600,51432650,5100,5100,5100,5100,0
20240517,121500,51432650,5100,5100,5100,5100,0
20240517,121400,51432650,5100,5100,5100,5100,20
20240517,121300,51330650,5100,5100,5100,5100,0
20240517,121200,51330650,5100,5100,5100,5100,0
20240517,121100,51330650,5100,5100,5100,5100,0
20240517,121000,51330650,5100,5100,5100,5100,0
20240517,120900,51330650,5100,5100,5100,5100,0
20240517,120800,51330650,5100,5100,5100,5100,0
20240517,120700,51330650,5100,5100,5100,5100,0
20240517,120600,51330650,5100,5100,5100,5100,1
20240517,120500,51325550,5090,5090,5090,5090,0
20240517,120400,51325550,5090,5090,5090,5090,0
20240517,120300,51325550,5090,5090,5090,5090,0
20240517,120200,51325550,5090,5090,5090,5090,0
20240517,120100,51325550,5090,5090,5090,5090,0
20240517,120000,51325550,5090,5090,5090,5090,0
20240517,115900,51325550,5090,5090,5090,5090,0
20240517,115800,51325550,5090,5090,5090,5090,0
20240517,115700,51325550,5090,5090,5090,5090,0
20240517,115600,51325550,5090,5090,5090,5090,0
20240517,115500,51325550,5090,5090,5090,5090,51
20240517,115400,51065960,5100,5100,5100,5100,0
20240517,115300,51065960,5100,5100,5100,5100,0
20240517,115200,51065960,5100,5100,5100,5100,0
20240517,115100,51065960,5100,5100,5100,5100,0
20240517,115000,51065960,5100,5080,5100,5080,1300
20240517,114900,44440220,5080,5080,5080,5080,150
20240517,114800,43678220,5080,5080,5080,5080,379
20240517,114700,41752900,5090,5090,5090,5090,0
20240517,114600,41752900,5090,5090,5090,5090,120
20240517,114500,41142100,5090,5090,5090,5090,20
20240517,114400,41040300,5090,5090,5090,5090,0
20240517,114300,41040300,5090,5090,5090,5090,0
20240517,114200,41040300,5090,5090,5090,5090,0
20240517,114100,41040300,5090,5090,5090,5090,40
20240517,114000,40836700,5090,5090,5090,5090,12
20240517,113900,40775620,5090,5090,5090,5090,109
20240517,113800,40220810,5090,5090,5090,5090,50
20240517,113700,39966310,5080,5080,5080,5080,0
20240517,113600,39966310,5080,5080,5080,5080,0
20240517,113500,39966310,5080,5080,5080,5080,0
20240517,113400,39966310,5080,5090,5090,5080,85
20240517,113300,39534120,5090,5090,5090,5090,0
20240517,113200,39534120,5090,5090,5090,5090,0
20240517,113100,39534120,5090,5090,5090,5090,101
20240517,113000,39020030,5090,5090,5090,5090,0
20240517,112900,39020030,5090,5090,5090,5090,1
20240517,112800,39014940,5080,5080,5080,5080,0
20240517,112700,39014940,5080,5080,5080,5080,0
20240517,112600,39014940,5080,5080,5080,5080,0
20240517,112500,39014940,5080,5090,5090,5080,441
20240517,112400,36773280,5100,5100,5100,5100,0
20240517,112300,36773280,5100,5100,5100,5100,0
20240517,112200,36773280,5100,5100,5100,5100,0
20240517,112100,36773280,5100,5100,5100,5100,0
20240517,112000,36773280,5100,5100,5100,5100,1
20240517,111900,36768180,5100,5100,5100,5100,0
20240517,111800,36768180,5100,5100,5100,5100,0
20240517,111700,36768180,5100,5100,5100,5100,0
20240517,111600,36768180,5100,5100,5100,5100,1
20240517,111500,36763080,5100,5100,5100,5100,0
20240517,111400,36763080,5100,5100,5100,5100,0
20240517,111300,36763080,5100,5100,5100,5100,0
20240517,111200,36763080,5100,5100,5100,5100,0
20240517,111100,36763080,5100,5100,5100,5100,0
20240517,111000,36763080,5100,5100,5100,5100,0
20240517,110900,36763080,5100,5100,5100,5100,0
20240517,110800,36763080,5100,5100,5100,5100,0
20240517,110700,36763080,5100,5100,5100,5100,0
20240517,110600,36763080,5100,5100,5100,5100,0
20240517,110500,36763080,5100,5100,5100,5100,0
20240517,110400,36763080,5100,5100,5100,5100,2
20240517,110300,36752880,5110,5110,5110,5110,0
20240517,110200,36752880,5110,5110,5110,5110,0
20240517,110100,36752880,5110,5110,5110,5110,1
20240517,110000,36747770,5100,5100,5100,5100,0
20240517,105900,36747770,5100,5100,5100,5100,0
20240517,105800,36747770,5100,5100,5100,5100,0
20240517,105700,36747770,5100,5100,5100,5100,0
20240517,105600,36747770,5100,5100,5100,5100,0
20240517,105500,36747770,5100,5100,5100,5100,0
20240517,105400,36747770,5100,5100,5100,5100,0
20240517,105300,36747770,5100,5100,5100,5100,0
20240517,105200,36747770,5100,5100,5100,5100,0
20240517,105100,36747770,5100,5100,5100,5100,0
20240517,105000,36747770,5100,5100,5100,5100,35
20240517,104900,36569270,5100,5100,5100,5100,15
20240517,104800,36492770,5090,5090,5090,5090,0
20240517,104700,36492770,5090,5090,5090,5090,0
20240517,104600,36492770,5090,5090,5090,5090,0
20240517,104500,36492770,5090,5090,5090,5090,0
20240517,104400,36492770,5090,5090,5090,5090,72
20240517,104300,36126290,5100,5100,5100,5100,0
20240517,104200,36126290,5100,5100,5100,5100,0
20240517,104100,36126290,5100,5100,5100,5100,1
20240517,104000,36121190,5100,5100,5100,5100,0
20240517,103900,36121190,5100,5100,5100,5100,0
20240517,103800,36121190,5100,5100,5100,5100,4
20240517,103700,36100790,5110,5110,5110,5110,19
20240517,103600,36003700,5100,5100,5100,5100,0
20240517,103500,36003700,5100,5100,5100,5100,0
20240517,103400,36003700,5100,5100,5100,5100,9
20240517,103300,35957800,5100,5100,5100,5100,0
20240517,103200,35957800,5100,5100,5100,5100,0
20240517,103100,35957800,5100,5100,5100,5100,0
20240517,103000,35957800,5100,5100,5100,5100,0
20240517,102900,35957800,5100,5100,5100,5100,0
20240517,102800,35957800,5100,5100,5100,5100,0
20240517,102700,35957800,5100,5100,5100,5100,0
20240517,102600,35957800,5100,5100,5100,5100,0
20240517,102500,35957800,5100,5110,5110,5100,381
20240517,102400,34014690,5100,5100,5100,5100,4
20240517,102300,33994290,5110,5110,5110,5110,1
20240517,102200,33989180,5110,5110,5110,5110,36
20240517,102100,33805220,5120,5120,5120,5120,0
20240517,102000,33805220,5120,5120,5120,5120,0
20240517,101900,33805220,5120,5120,5120,5120,0
20240517,101800,33805220,5120,5120,5120,5120,40
20240517,101700,33600420,5110,5110,5110,5110,0
20240517,101600,33600420,5110,5110,5110,5110,0
20240517,101500,33600420,5110,5110,5110,5110,0
20240517,101400,33600420,5110,5110,5110,5110,10
20240517,101300,33549320,5110,5110,5110,5110,0
20240517,101200,33549320,5110,5110,5110,5110,0
20240517,101100,33549320,5110,5110,5110,5110,0
20240517,101000,33549320,5110,5110,5110,5110,23
20240517,100900,33431790,5110,5110,5110,5110,7
20240517,100800,33396020,5100,5100,5100,5100,307
20240517,100700,31830320,5110,5110,5110,5110,70
20240517,100600,31472620,5110,5110,5110,5110,0
20240517,100500,31472620,5110,5110,5110,5110,0
20240517,100400,31472620,5110,5110,5110,5110,0
20240517,100300,31472620,5110,5110,5110,5110,0
20240517,100200,31472620,5110,5110,5110,5110,0
20240517,100100,31472620,5110,5110,5110,5110,65
20240517,100000,31140470,5110,5110,5110,5110,0
20240517,095900,31140470,5110,5110,5110,5110,0
20240517,095800,31140470,5110,5110,5110,5110,35
20240517,095700,30961620,5110,5110,5110,5110,66
20240517,095600,30624360,5110,5110,5110,5110,501
20240517,095500,28064250,5110,5110,5110,5110,1
20240517,095400,28059140,5110,5110,5110,5110,0
20240517,095300,28059140,5110,5110,5110,5110,0
20240517,095200,28059140,5110,5110,5110,5110,0
20240517,095100,28059140,5110,5100,5110,5100,105
20240517,095000,27523590,5110,5110,5110,5110,0
20240517,094900,27523590,5110,5110,5110,5110,9
20240517,094800,27477600,5110,5110,5110,5110,0
20240517,094700,27477600,5110,5110,5110,5110,1
20240517,094600,27472490,5120,5120,5120,5120,0
20240517,094500,27472490,5120,5120,5120,5120,0
20240517,094400,27472490,5120,5120,5120,5120,0
20240517,094300,27472490,5120,5120,5120,5120,0
20240517,094200,27472490,5120,5120,5120,5120,1
20240517,094100,27467370,5100,5100,5100,5100,0
20240517,094000,27467370,5100,5100,5100,5100,0
20240517,093900,27467370,5100,5100,5100,5100,0
20240517,093800,27467370,5100,5100,5100,5100,0
20240517,093700,27467370,5100,5100,5100,5100,0
20240517,093600,27467370,5100,5100,5100,5100,0
20240517,093500,27467370,5100,5100,5100,5100,0
20240517,093400,27467370,5100,5100,5100,5100,0
20240517,093300,27467370,5100,5100,5100,5100,0
20240517,093200,27467370,5100,5100,5100,5100,0
20240517,093100,27467370,5100,5100,5100,5100,4
20240517,093000,27446970,5100,5100,5100,5100,200
20240517,092900,26426970,5100,5100,5100,5100,300
20240517,092800,24896970,5110,5110,5110,5110,0
20240517,092700,24896970,5110,5110,5110,5110,10
20240517,092600,24845870,5110,5120,5120,5110,171
20240517,092500,23972030,5130,5110,5130,5110,25
20240517,092400,23844200,5110,5100,5110,5100,345
20240517,092300,22084690,5110,5110,5110,5110,1
20240517,092200,22079580,5110,5110,5110,5110,0
20240517,092100,22079580,5110,5110,5110,5110,0
20240517,092000,22079580,5110,5110,5110,5110,6
20240517,091900,22048920,5130,5130,5130,5130,0
20240517,091800,22048920,5130,5130,5130,5130,0
20240517,091700,22048920,5130,5130,5130,5130,0
20240517,091600,22048920,5130,5140,5140,5130,2
20240517,091500,22038650,5100,5120,5120,5100,1000
20240517,091400,16938610,5130,5130,5140,5130,3
20240517,091300,16923210,5110,5110,5110,5110,1
20240517,091200,16918100,5140,5140,5140,5120,121
20240517,091100,16296200,5150,5150,5150,5150,0
20240517,091000,16296200,5150,5150,5150,5150,2
20240517,090900,16285900,5140,5160,5160,5140,485
20240517,090800,13783920,5160,5150,5160,5150,458
20240517,090700,11420650,5160,5160,5160,5160,0
20240517,090600,11420650,5160,5150,5160,5150,4
20240517,090500,11400040,5150,5150,5170,5150,821
20240517,090400,7171290,5170,5120,5170,5120,1250
20240517,090300,743900,5110,5110,5110,5110,4
20240517,090200,723460,5100,5100,5100,5100,86
20240517,090100,284860,5090,5090,5090,5090,2
20240517,090000,274680,5090,5080,5100,5080,54