KissMeData/147760/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,202000,764122870,6430,6430,6430,6430,1693
20240517,201900,764122870,6430,6430,6430,6430,0
20240517,201800,764122870,6430,6430,6430,6430,0
20240517,201700,764122870,6430,6430,6430,6430,0
20240517,201600,764122870,6430,6430,6430,6430,0
20240517,201500,764122870,6430,6430,6430,6430,0
20240517,201400,764122870,6430,6430,6430,6430,0
20240517,201300,764122870,6430,6430,6430,6430,0
20240517,201200,764122870,6430,6430,6430,6430,0
20240517,201100,764122870,6430,6430,6430,6430,0
20240517,201000,764122870,6430,6430,6430,6430,0
20240517,200900,764122870,6430,6430,6430,6430,0
20240517,200800,764122870,6430,6430,6430,6430,0
20240517,200700,764122870,6430,6430,6430,6430,0
20240517,200600,764122870,6430,6430,6430,6430,0
20240517,200500,764122870,6430,6430,6430,6430,0
20240517,200400,764122870,6430,6430,6430,6430,0
20240517,200300,764122870,6430,6430,6430,6430,0
20240517,200200,764122870,6430,6430,6430,6430,0
20240517,200100,764122870,6430,6430,6430,6430,0
20240517,200000,764122870,6430,6430,6430,6430,0
20240517,195900,764122870,6430,6430,6430,6430,0
20240517,195800,764122870,6430,6430,6430,6430,0
20240517,195700,764122870,6430,6430,6430,6430,0
20240517,195600,764122870,6430,6430,6430,6430,0
20240517,195500,764122870,6430,6430,6430,6430,0
20240517,195400,764122870,6430,6430,6430,6430,0
20240517,195300,764122870,6430,6430,6430,6430,0
20240517,195200,764122870,6430,6430,6430,6430,0
20240517,195100,764122870,6430,6430,6430,6430,0
20240517,195000,764122870,6430,6430,6430,6430,1693
20240517,194900,764122870,6430,6430,6430,6430,0
20240517,194800,764122870,6430,6430,6430,6430,0
20240517,194700,764122870,6430,6430,6430,6430,0
20240517,194600,764122870,6430,6430,6430,6430,0
20240517,194500,764122870,6430,6430,6430,6430,0
20240517,194400,764122870,6430,6430,6430,6430,0
20240517,194300,764122870,6430,6430,6430,6430,0
20240517,194200,764122870,6430,6430,6430,6430,0
20240517,194100,764122870,6430,6430,6430,6430,0
20240517,194000,764122870,6430,6430,6430,6430,0
20240517,193900,764122870,6430,6430,6430,6430,0
20240517,193800,764122870,6430,6430,6430,6430,0
20240517,193700,764122870,6430,6430,6430,6430,0
20240517,193600,764122870,6430,6430,6430,6430,0
20240517,193500,764122870,6430,6430,6430,6430,0
20240517,193400,764122870,6430,6430,6430,6430,0
20240517,193300,764122870,6430,6430,6430,6430,0
20240517,193200,764122870,6430,6430,6430,6430,0
20240517,193100,764122870,6430,6430,6430,6430,0
20240517,193000,764122870,6430,6430,6430,6430,0
20240517,192900,764122870,6430,6430,6430,6430,0
20240517,192800,764122870,6430,6430,6430,6430,0
20240517,192700,764122870,6430,6430,6430,6430,0
20240517,192600,764122870,6430,6430,6430,6430,0
20240517,192500,764122870,6430,6430,6430,6430,0
20240517,192400,764122870,6430,6430,6430,6430,0
20240517,192300,764122870,6430,6430,6430,6430,0
20240517,192200,764122870,6430,6430,6430,6430,0
20240517,192100,764122870,6430,6430,6430,6430,0
20240517,192000,764122870,6430,6430,6430,6430,1693
20240517,191900,764122870,6430,6430,6430,6430,0
20240517,191800,764122870,6430,6430,6430,6430,0
20240517,191700,764122870,6430,6430,6430,6430,0
20240517,191600,764122870,6430,6430,6430,6430,0
20240517,191500,764122870,6430,6430,6430,6430,0
20240517,191400,764122870,6430,6430,6430,6430,0
20240517,191300,764122870,6430,6430,6430,6430,0
20240517,191200,764122870,6430,6430,6430,6430,0
20240517,191100,764122870,6430,6430,6430,6430,0
20240517,191000,764122870,6430,6430,6430,6430,0
20240517,190900,764122870,6430,6430,6430,6430,0
20240517,190800,764122870,6430,6430,6430,6430,0
20240517,190700,764122870,6430,6430,6430,6430,0
20240517,190600,764122870,6430,6430,6430,6430,0
20240517,190500,764122870,6430,6430,6430,6430,0
20240517,190400,764122870,6430,6430,6430,6430,0
20240517,190300,764122870,6430,6430,6430,6430,0
20240517,190200,764122870,6430,6430,6430,6430,0
20240517,190100,764122870,6430,6430,6430,6430,0
20240517,190000,764122870,6430,6430,6430,6430,0
20240517,185900,764122870,6430,6430,6430,6430,0
20240517,185800,764122870,6430,6430,6430,6430,0
20240517,185700,764122870,6430,6430,6430,6430,0
20240517,185600,764122870,6430,6430,6430,6430,0
20240517,185500,764122870,6430,6430,6430,6430,0
20240517,185400,764122870,6430,6430,6430,6430,0
20240517,185300,764122870,6430,6430,6430,6430,0
20240517,185200,764122870,6430,6430,6430,6430,0
20240517,185100,764122870,6430,6430,6430,6430,0
20240517,185000,764122870,6430,6430,6430,6430,1693
20240517,184900,764122870,6430,6430,6430,6430,0
20240517,184800,764122870,6430,6430,6430,6430,0
20240517,184700,764122870,6430,6430,6430,6430,0
20240517,184600,764122870,6430,6430,6430,6430,0
20240517,184500,764122870,6430,6430,6430,6430,0
20240517,184400,764122870,6430,6430,6430,6430,0
20240517,184300,764122870,6430,6430,6430,6430,0
20240517,184200,764122870,6430,6430,6430,6430,0
20240517,184100,764122870,6430,6430,6430,6430,0
20240517,184000,764122870,6430,6430,6430,6430,0
20240517,183900,764122870,6430,6430,6430,6430,0
20240517,183800,764122870,6430,6430,6430,6430,0
20240517,183700,764122870,6430,6430,6430,6430,0
20240517,183600,764122870,6430,6430,6430,6430,0
20240517,183500,764122870,6430,6430,6430,6430,0
20240517,183400,764122870,6430,6430,6430,6430,0
20240517,183300,764122870,6430,6430,6430,6430,0
20240517,183200,764122870,6430,6430,6430,6430,0
20240517,183100,764122870,6430,6430,6430,6430,0
20240517,183000,764122870,6430,6430,6430,6430,0
20240517,182900,764122870,6430,6430,6430,6430,0
20240517,182800,764122870,6430,6430,6430,6430,0
20240517,182700,764122870,6430,6430,6430,6430,0
20240517,182600,764122870,6430,6430,6430,6430,0
20240517,182500,764122870,6430,6430,6430,6430,0
20240517,182400,764122870,6430,6430,6430,6430,0
20240517,182300,764122870,6430,6430,6430,6430,0
20240517,182200,764122870,6430,6430,6430,6430,0
20240517,182100,764122870,6430,6430,6430,6430,0
20240517,182000,764122870,6430,6430,6430,6430,1693
20240517,181900,764122870,6430,6430,6430,6430,0
20240517,181800,764122870,6430,6430,6430,6430,0
20240517,181700,764122870,6430,6430,6430,6430,0
20240517,181600,764122870,6430,6430,6430,6430,0
20240517,181500,764122870,6430,6430,6430,6430,0
20240517,181400,764122870,6430,6430,6430,6430,0
20240517,181300,764122870,6430,6430,6430,6430,0
20240517,181200,764122870,6430,6430,6430,6430,0
20240517,181100,764122870,6430,6430,6430,6430,0
20240517,181000,764122870,6430,6430,6430,6430,0
20240517,180900,764122870,6430,6430,6430,6430,0
20240517,180800,764122870,6430,6430,6430,6430,0
20240517,180700,764122870,6430,6430,6430,6430,0
20240517,180600,764122870,6430,6430,6430,6430,0
20240517,180500,764122870,6430,6430,6430,6430,0
20240517,180400,764122870,6430,6430,6430,6430,0
20240517,180300,764122870,6430,6430,6430,6430,0
20240517,180200,764122870,6430,6430,6430,6430,0
20240517,180100,764122870,6430,6430,6430,6430,0
20240517,180000,764122870,6430,6430,6430,6430,0
20240517,175900,764122870,6430,6430,6430,6430,0
20240517,175800,764122870,6430,6430,6430,6430,0
20240517,175700,764122870,6430,6430,6430,6430,0
20240517,175600,764122870,6430,6430,6430,6430,0
20240517,175500,764122870,6430,6430,6430,6430,0
20240517,175400,764122870,6430,6430,6430,6430,0
20240517,175300,764122870,6430,6430,6430,6430,0
20240517,175200,764122870,6430,6430,6430,6430,0
20240517,175100,764122870,6430,6430,6430,6430,0
20240517,175000,764122870,6430,6430,6430,6430,1693
20240517,174900,764122870,6430,6430,6430,6430,0
20240517,174800,764122870,6430,6430,6430,6430,0
20240517,174700,764122870,6430,6430,6430,6430,0
20240517,174600,764122870,6430,6430,6430,6430,0
20240517,174500,764122870,6430,6430,6430,6430,0
20240517,174400,764122870,6430,6430,6430,6430,0
20240517,174300,764122870,6430,6430,6430,6430,0
20240517,174200,764122870,6430,6430,6430,6430,0
20240517,174100,764122870,6430,6430,6430,6430,0
20240517,174000,764122870,6430,6430,6430,6430,0
20240517,173900,764122870,6430,6430,6430,6430,0
20240517,173800,764122870,6430,6430,6430,6430,0
20240517,173700,764122870,6430,6430,6430,6430,0
20240517,173600,764122870,6430,6430,6430,6430,0
20240517,173500,764122870,6430,6430,6430,6430,0
20240517,173400,764122870,6430,6430,6430,6430,0
20240517,173300,764122870,6430,6430,6430,6430,0
20240517,173200,764122870,6430,6430,6430,6430,0
20240517,173100,764122870,6430,6430,6430,6430,0
20240517,173000,764122870,6430,6430,6430,6430,0
20240517,172900,764122870,6430,6430,6430,6430,0
20240517,172800,764122870,6430,6430,6430,6430,0
20240517,172700,764122870,6430,6430,6430,6430,0
20240517,172600,764122870,6430,6430,6430,6430,0
20240517,172500,764122870,6430,6430,6430,6430,0
20240517,172400,764122870,6430,6430,6430,6430,0
20240517,172300,764122870,6430,6430,6430,6430,0
20240517,172200,764122870,6430,6430,6430,6430,0
20240517,172100,764122870,6430,6430,6430,6430,0
20240517,172000,764122870,6430,6430,6430,6430,1693
20240517,171900,764122870,6430,6430,6430,6430,0
20240517,171800,764122870,6430,6430,6430,6430,0
20240517,171700,764122870,6430,6430,6430,6430,0
20240517,171600,764122870,6430,6430,6430,6430,0
20240517,171500,764122870,6430,6430,6430,6430,0
20240517,171400,764122870,6430,6430,6430,6430,0
20240517,171300,764122870,6430,6430,6430,6430,0
20240517,171200,764122870,6430,6430,6430,6430,0
20240517,171100,764122870,6430,6430,6430,6430,0
20240517,171000,764122870,6430,6430,6430,6430,0
20240517,170900,764122870,6430,6430,6430,6430,0
20240517,170800,764122870,6430,6430,6430,6430,0
20240517,170700,764122870,6430,6430,6430,6430,0
20240517,170600,764122870,6430,6430,6430,6430,0
20240517,170500,764122870,6430,6430,6430,6430,0
20240517,170400,764122870,6430,6430,6430,6430,0
20240517,170300,764122870,6430,6430,6430,6430,0
20240517,170200,764122870,6430,6430,6430,6430,0
20240517,170100,764122870,6430,6430,6430,6430,0
20240517,170000,764122870,6430,6430,6430,6430,0
20240517,165900,764122870,6430,6430,6430,6430,0
20240517,165800,764122870,6430,6430,6430,6430,0
20240517,165700,764122870,6430,6430,6430,6430,0
20240517,165600,764122870,6430,6430,6430,6430,0
20240517,165500,764122870,6430,6430,6430,6430,0
20240517,165400,764122870,6430,6430,6430,6430,0
20240517,165300,764122870,6430,6430,6430,6430,0
20240517,165200,764122870,6430,6430,6430,6430,0
20240517,165100,764122870,6430,6430,6430,6430,0
20240517,165000,764122870,6430,6430,6430,6430,1693
20240517,164900,764122870,6430,6430,6430,6430,0
20240517,164800,764122870,6430,6430,6430,6430,0
20240517,164700,764122870,6430,6430,6430,6430,0
20240517,164600,764122870,6430,6430,6430,6430,0
20240517,164500,764122870,6430,6430,6430,6430,0
20240517,164400,764122870,6430,6430,6430,6430,0
20240517,164300,764122870,6430,6430,6430,6430,0
20240517,164200,764122870,6430,6430,6430,6430,0
20240517,164100,764122870,6430,6430,6430,6430,0
20240517,164000,764122870,6430,6430,6430,6430,0
20240517,163900,764122870,6430,6430,6430,6430,0
20240517,163800,764122870,6430,6430,6430,6430,0
20240517,163700,764122870,6430,6430,6430,6430,0
20240517,163600,764122870,6430,6430,6430,6430,0
20240517,163500,764122870,6430,6430,6430,6430,0
20240517,163400,764122870,6430,6430,6430,6430,0
20240517,163300,764122870,6430,6430,6430,6430,0
20240517,163200,764122870,6430,6430,6430,6430,0
20240517,163100,764122870,6430,6430,6430,6430,0
20240517,163000,764122870,6430,6430,6430,6430,0
20240517,162900,764122870,6430,6430,6430,6430,0
20240517,162800,764122870,6430,6430,6430,6430,0
20240517,162700,764122870,6430,6430,6430,6430,0
20240517,162600,764122870,6430,6430,6430,6430,0
20240517,162500,764122870,6430,6430,6430,6430,0
20240517,162400,764122870,6430,6430,6430,6430,0
20240517,162300,764122870,6430,6430,6430,6430,0
20240517,162200,764122870,6430,6430,6430,6430,0
20240517,162100,764122870,6430,6430,6430,6430,0
20240517,162000,764122870,6430,6430,6430,6430,1693
20240517,161900,764122870,6430,6430,6430,6430,0
20240517,161800,764122870,6430,6430,6430,6430,0
20240517,161700,764122870,6430,6430,6430,6430,0
20240517,161600,764122870,6430,6430,6430,6430,0
20240517,161500,764122870,6430,6430,6430,6430,0
20240517,161400,764122870,6430,6430,6430,6430,0
20240517,161300,764122870,6430,6430,6430,6430,0
20240517,161200,764122870,6430,6430,6430,6430,0
20240517,161100,764122870,6430,6430,6430,6430,0
20240517,161000,764122870,6430,6430,6430,6430,0
20240517,160900,764122870,6430,6430,6430,6430,0
20240517,160800,764122870,6430,6430,6430,6430,0
20240517,160700,764122870,6430,6430,6430,6430,0
20240517,160600,764122870,6430,6430,6430,6430,0
20240517,160500,764122870,6430,6430,6430,6430,0
20240517,160400,764122870,6430,6430,6430,6430,0
20240517,160300,764122870,6430,6430,6430,6430,0
20240517,160200,764122870,6430,6430,6430,6430,0
20240517,160100,764122870,6430,6430,6430,6430,0
20240517,160000,764122870,6430,6430,6430,6430,0
20240517,155900,764122870,6430,6430,6430,6430,0
20240517,155800,764122870,6430,6430,6430,6430,0
20240517,155700,764122870,6430,6430,6430,6430,0
20240517,155600,764122870,6430,6430,6430,6430,0
20240517,155500,764122870,6430,6430,6430,6430,0
20240517,155400,764122870,6430,6430,6430,6430,0
20240517,155300,764122870,6430,6430,6430,6430,0
20240517,155200,764122870,6430,6430,6430,6430,0
20240517,155100,764122870,6430,6430,6430,6430,0
20240517,155000,764122870,6430,6430,6430,6430,1693
20240517,154900,764122870,6430,6430,6430,6430,0
20240517,154800,764122870,6430,6430,6430,6430,0
20240517,154700,764122870,6430,6430,6430,6430,0
20240517,154600,764122870,6430,6430,6430,6430,0
20240517,154500,764122870,6430,6430,6430,6430,0
20240517,154400,764122870,6430,6430,6430,6430,0
20240517,154300,764122870,6430,6430,6430,6430,0
20240517,154200,764122870,6430,6430,6430,6430,0
20240517,154100,764122870,6430,6430,6430,6430,0
20240517,154000,764122870,6430,6430,6430,6430,0
20240517,153900,764122870,6430,6430,6430,6430,0
20240517,153800,764122870,6430,6430,6430,6430,0
20240517,153700,764122870,6430,6430,6430,6430,0
20240517,153600,764122870,6430,6430,6430,6430,0
20240517,153500,764122870,6430,6430,6430,6430,0
20240517,153400,764122870,6430,6430,6430,6430,0
20240517,153300,764122870,6430,6430,6430,6430,0
20240517,153200,764122870,6430,6430,6430,6430,0
20240517,153100,764122870,6430,6430,6430,6430,0
20240517,153000,764122870,6430,6430,6430,6430,1693
20240517,152900,753236880,6430,6430,6430,6430,0
20240517,152800,753236880,6430,6430,6430,6430,0
20240517,152700,753236880,6430,6430,6430,6430,0
20240517,152600,753236880,6430,6430,6430,6430,0
20240517,152500,753236880,6430,6430,6430,6430,0
20240517,152400,753236880,6430,6430,6430,6430,0
20240517,152300,753236880,6430,6430,6430,6430,0
20240517,152200,753236880,6430,6430,6430,6430,0
20240517,152100,753236880,6430,6430,6430,6430,0
20240517,152000,753236880,6430,6430,6430,6430,0
20240517,151900,753236880,6430,6460,6460,6430,152
20240517,151800,752259400,6430,6460,6460,6430,707
20240517,151700,747711210,6460,6430,6460,6430,14
20240517,151600,747621130,6440,6440,6440,6440,1000
20240517,151500,741181130,6440,6440,6440,6440,92
20240517,151400,740588650,6470,6470,6480,6470,503
20240517,151300,737332050,6470,6470,6470,6470,33
20240517,151200,737118540,6440,6450,6470,6440,152
20240517,151100,736136540,6470,6470,6470,6450,52
20240517,151000,735800120,6440,6440,6440,6440,178
20240517,150900,734653800,6450,6490,6490,6450,391
20240517,150800,732131770,6490,6490,6490,6490,2
20240517,150700,732118790,6490,6490,6490,6490,0
20240517,150600,732118790,6490,6490,6490,6490,2
20240517,150500,732105810,6450,6490,6490,6450,236
20240517,150400,730581290,6500,6500,6500,6490,279
20240517,150300,728767810,6500,6500,6500,6500,212
20240517,150200,727389810,6500,6480,6500,6470,1207
20240517,150100,719560060,6480,6500,6510,6480,57
20240517,150000,719189500,6510,6490,6510,6490,2100
20240517,145900,705538600,6500,6500,6500,6500,0
20240517,145800,705538600,6500,6450,6500,6450,96
20240517,145700,704916750,6470,6470,6470,6470,156
20240517,145600,703907430,6500,6510,6510,6500,272
20240517,145500,702139410,6500,6460,6500,6460,2302
20240517,145400,687203680,6460,6450,6460,6450,296
20240517,145300,685294460,6450,6450,6450,6450,0
20240517,145200,685294460,6450,6430,6450,6430,1000
20240517,145100,678849770,6450,6450,6450,6450,0
20240517,145000,678849770,6450,6410,6450,6410,2117
20240517,144900,665216480,6440,6430,6450,6430,2008
20240517,144800,652287820,6420,6420,6420,6420,166
20240517,144700,651222100,6430,6430,6430,6430,216
20240517,144600,649833220,6440,6440,6460,6440,1837
20240517,144500,638002360,6450,6440,6450,6440,489
20240517,144400,634849710,6430,6450,6450,6430,223
20240517,144300,633414010,6430,6430,6430,6430,116
20240517,144200,632668130,6420,6430,6440,6420,273
20240517,144100,630913140,6430,6420,6430,6420,408
20240517,144000,628290750,6410,6410,6410,6410,700
20240517,143900,623803750,6440,6440,6440,6440,0
20240517,143800,623803750,6440,6440,6440,6440,400
20240517,143700,621227750,6440,6400,6440,6400,839
20240517,143600,615844610,6440,6420,6440,6420,337
20240517,143500,613676130,6430,6380,6430,6380,57
20240517,143400,613312320,6430,6430,6430,6380,165
20240517,143300,612251420,6420,6400,6420,6400,5671
20240517,143200,575871470,6400,6400,6400,6400,100
20240517,143100,575231470,6400,6400,6400,6400,102
20240517,143000,574578670,6370,6370,6370,6370,39
20240517,142900,574330240,6400,6400,6400,6400,0
20240517,142800,574330240,6400,6350,6400,6350,4045
20240517,142700,548542730,6340,6340,6340,6340,16
20240517,142600,548441290,6340,6340,6340,6340,0
20240517,142500,548441290,6340,6340,6340,6340,3
20240517,142400,548422270,6350,6350,6350,6350,0
20240517,142300,548422270,6350,6380,6380,6350,3233
20240517,142200,527838040,6390,6390,6390,6390,0
20240517,142100,527838040,6390,6390,6390,6390,0
20240517,142000,527838040,6390,6390,6390,6390,0
20240517,141900,527838040,6390,6390,6390,6390,165
20240517,141800,526783690,6380,6380,6380,6380,15
20240517,141700,526687990,6380,6380,6380,6380,10
20240517,141600,526624190,6380,6390,6390,6380,22
20240517,141500,526483630,6390,6370,6390,6370,160
20240517,141400,525462430,6390,6390,6390,6390,221
20240517,141300,524050240,6390,6390,6390,6390,1
20240517,141200,524043850,6380,6390,6390,6380,86
20240517,141100,523494320,6390,6390,6390,6390,0
20240517,141000,523494320,6390,6390,6390,6390,78
20240517,140900,522995900,6380,6380,6380,6380,0
20240517,140800,522995900,6380,6370,6380,6370,222
20240517,140700,521580130,6370,6370,6370,6370,15
20240517,140600,521484580,6380,6380,6380,6380,0
20240517,140500,521484580,6380,6380,6380,6380,0
20240517,140400,521484580,6380,6360,6380,6360,220
20240517,140300,520085180,6360,6360,6360,6360,30
20240517,140200,519894380,6380,6380,6380,6380,0
20240517,140100,519894380,6380,6380,6380,6380,0
20240517,140000,519894380,6380,6380,6380,6380,2
20240517,135900,519881620,6380,6380,6380,6380,0
20240517,135800,519881620,6380,6380,6380,6380,2
20240517,135700,519868860,6360,6360,6380,6360,1533
20240517,135600,510117120,6360,6360,6360,6360,0
20240517,135500,510117120,6360,6360,6360,6360,0
20240517,135400,510117120,6360,6370,6370,6360,400
20240517,135300,507573090,6380,6380,6380,6380,10
20240517,135200,507509290,6380,6380,6380,6380,2
20240517,135100,507496530,6370,6360,6370,6360,298
20240517,135000,505599910,6350,6350,6350,6350,5
20240517,134900,505568160,6350,6350,6350,6350,0
20240517,134800,505568160,6350,6350,6350,6350,0
20240517,134700,505568160,6350,6350,6350,6350,0
20240517,134600,505568160,6350,6350,6350,6350,2
20240517,134500,505555460,6340,6340,6340,6340,0
20240517,134400,505555460,6340,6340,6340,6340,87
20240517,134300,505003880,6340,6340,6340,6340,5
20240517,134200,504972180,6390,6390,6390,6390,0
20240517,134100,504972180,6390,6390,6390,6390,0
20240517,134000,504972180,6390,6390,6390,6390,0
20240517,133900,504972180,6390,6390,6390,6390,0
20240517,133800,504972180,6390,6390,6390,6390,0
20240517,133700,504972180,6390,6390,6390,6390,0
20240517,133600,504972180,6390,6390,6390,6390,0
20240517,133500,504972180,6390,6390,6390,6390,0
20240517,133400,504972180,6390,6370,6390,6370,4
20240517,133300,504946680,6350,6350,6350,6350,965
20240517,133200,498818930,6350,6380,6380,6350,2007
20240517,133100,486072990,6390,6390,6390,6390,0
20240517,133000,486072990,6390,6390,6390,6390,0
20240517,132900,486072990,6390,6390,6390,6390,35
20240517,132800,485849340,6390,6390,6390,6390,2
20240517,132700,485836560,6360,6350,6360,6350,421
20240517,132600,483160190,6350,6350,6350,6350,0
20240517,132500,483160190,6350,6350,6350,6350,64
20240517,132400,482753790,6360,6360,6360,6360,50
20240517,132300,482435790,6360,6360,6360,6360,1
20240517,132200,482429430,6340,6340,6340,6340,0
20240517,132100,482429430,6340,6340,6340,6340,0
20240517,132000,482429430,6340,6340,6340,6340,0
20240517,131900,482429430,6340,6340,6340,6340,1098
20240517,131800,475468110,6340,6340,6340,6340,10
20240517,131700,475404710,6340,6340,6340,6340,1
20240517,131600,475398370,6340,6340,6340,6340,0
20240517,131500,475398370,6340,6330,6340,6330,71
20240517,131400,474948930,6330,6330,6330,6330,1
20240517,131300,474942600,6330,6330,6330,6330,0
20240517,131200,474942600,6330,6360,6360,6330,32
20240517,131100,474739740,6340,6340,6340,6340,7
20240517,131000,474695360,6350,6350,6350,6350,0
20240517,130900,474695360,6350,6350,6350,6350,241
20240517,130800,473165010,6360,6360,6360,6360,1
20240517,130700,473158650,6370,6360,6370,6360,111
20240517,130600,472452680,6370,6390,6400,6370,97
20240517,130500,471834380,6370,6370,6370,6370,2
20240517,130400,471821640,6400,6400,6400,6400,0
20240517,130300,471821640,6400,6400,6400,6400,1
20240517,130200,471815240,6400,6400,6400,6400,1
20240517,130100,471808840,6410,6380,6410,6380,2766
20240517,130000,454135590,6380,6330,6380,6330,1604
20240517,125900,443937080,6330,6310,6330,6310,796
20240517,125800,438903350,6290,6290,6290,6290,0
20240517,125700,438903350,6290,6290,6290,6290,1
20240517,125600,438897060,6320,6320,6320,6320,0
20240517,125500,438897060,6320,6320,6320,6320,15
20240517,125400,438802260,6320,6300,6320,6300,369
20240517,125300,436475630,6290,6290,6290,6290,0
20240517,125200,436475630,6290,6290,6290,6290,0
20240517,125100,436475630,6290,6290,6290,6290,40
20240517,125000,436224030,6290,6290,6290,6290,0
20240517,124900,436224030,6290,6290,6290,6290,0
20240517,124800,436224030,6290,6290,6290,6290,69
20240517,124700,435790020,6300,6300,6300,6300,0
20240517,124600,435790020,6300,6300,6300,6300,0
20240517,124500,435790020,6300,6290,6300,6290,83
20240517,124400,435267920,6290,6290,6290,6290,0
20240517,124300,435267920,6290,6290,6290,6290,0
20240517,124200,435267920,6290,6290,6290,6290,0
20240517,124100,435267920,6290,6290,6290,6290,0
20240517,124000,435267920,6290,6290,6290,6290,0
20240517,123900,435267920,6290,6290,6290,6290,2
20240517,123800,435255340,6290,6290,6290,6290,0
20240517,123700,435255340,6290,6290,6290,6290,0
20240517,123600,435255340,6290,6290,6290,6290,2
20240517,123500,435242760,6310,6310,6310,6310,0
20240517,123400,435242760,6310,6310,6310,6310,0
20240517,123300,435242760,6310,6310,6310,6310,0
20240517,123200,435242760,6310,6310,6310,6310,0
20240517,123100,435242760,6310,6310,6310,6310,0
20240517,123000,435242760,6310,6310,6310,6310,0
20240517,122900,435242760,6310,6310,6310,6310,0
20240517,122800,435242760,6310,6310,6310,6310,0
20240517,122700,435242760,6310,6310,6310,6310,0
20240517,122600,435242760,6310,6290,6310,6290,35
20240517,122500,435022590,6310,6310,6310,6310,2
20240517,122400,435009970,6290,6290,6290,6290,0
20240517,122300,435009970,6290,6310,6310,6290,110
20240517,122200,434317870,6310,6310,6310,6310,0
20240517,122100,434317870,6310,6310,6310,6310,0
20240517,122000,434317870,6310,6310,6310,6310,0
20240517,121900,434317870,6310,6270,6310,6270,6
20240517,121800,434280050,6310,6310,6310,6310,0
20240517,121700,434280050,6310,6290,6310,6290,53
20240517,121600,433946660,6270,6270,6270,6270,0
20240517,121500,433946660,6270,6270,6270,6270,0
20240517,121400,433946660,6270,6270,6270,6270,0
20240517,121300,433946660,6270,6270,6270,6270,7
20240517,121200,433902770,6270,6270,6270,6270,0
20240517,121100,433902770,6270,6270,6270,6270,0
20240517,121000,433902770,6270,6270,6270,6270,400
20240517,120900,431394770,6270,6270,6270,6270,0
20240517,120800,431394770,6270,6270,6270,6270,2
20240517,120700,431382230,6260,6260,6260,6260,0
20240517,120600,431382230,6260,6260,6260,6260,0
20240517,120500,431382230,6260,6260,6260,6260,0
20240517,120400,431382230,6260,6260,6260,6260,0
20240517,120300,431382230,6260,6260,6260,6260,0
20240517,120200,431382230,6260,6260,6260,6260,0
20240517,120100,431382230,6260,6280,6280,6260,84
20240517,120000,430855440,6290,6290,6290,6290,10
20240517,115900,430792540,6300,6300,6300,6300,0
20240517,115800,430792540,6300,6300,6300,6300,50
20240517,115700,430477540,6310,6310,6310,6310,0
20240517,115600,430477540,6310,6310,6310,6310,0
20240517,115500,430477540,6310,6310,6310,6310,0
20240517,115400,430477540,6310,6310,6310,6310,10
20240517,115300,430414440,6310,6280,6310,6280,502
20240517,115200,427261820,6320,6320,6320,6320,0
20240517,115100,427261820,6320,6320,6320,6320,0
20240517,115000,427261820,6320,6320,6320,6320,0
20240517,114900,427261820,6320,6290,6320,6290,811
20240517,114800,422155590,6290,6290,6290,6290,200
20240517,114700,420897590,6290,6290,6290,6290,0
20240517,114600,420897590,6290,6290,6290,6290,0
20240517,114500,420897590,6290,6260,6290,6260,632
20240517,114400,416941210,6260,6260,6260,6260,278
20240517,114300,415200930,6260,6260,6260,6260,0
20240517,114200,415200930,6260,6260,6260,6260,10
20240517,114100,415138330,6270,6270,6270,6270,1
20240517,114000,415132060,6260,6260,6260,6260,0
20240517,113900,415132060,6260,6260,6260,6260,0
20240517,113800,415132060,6260,6260,6260,6260,4
20240517,113700,415107020,6270,6270,6270,6270,0
20240517,113600,415107020,6270,6270,6270,6270,0
20240517,113500,415107020,6270,6270,6270,6270,0
20240517,113400,415107020,6270,6260,6270,6260,28
20240517,113300,414931530,6250,6250,6250,6250,9
20240517,113200,414875280,6250,6250,6250,6250,0
20240517,113100,414875280,6250,6230,6250,6220,528
20240517,113000,411579030,6240,6240,6240,6240,0
20240517,112900,411579030,6240,6240,6240,6230,25
20240517,112800,411423050,6240,6230,6240,6230,71
20240517,112700,410980700,6230,6220,6230,6220,542
20240517,112600,407608940,6230,6230,6230,6230,0
20240517,112500,407608940,6230,6230,6230,6230,10
20240517,112400,407546640,6230,6230,6230,6230,0
20240517,112300,407546640,6230,6230,6230,6230,0
20240517,112200,407546640,6230,6230,6230,6230,4
20240517,112100,407521720,6230,6230,6230,6230,200
20240517,112000,406275720,6230,6230,6230,6230,0
20240517,111900,406275720,6230,6230,6230,6230,150
20240517,111800,405341220,6220,6220,6220,6220,43
20240517,111700,405073760,6220,6220,6220,6220,0
20240517,111600,405073760,6220,6220,6220,6220,32
20240517,111500,404874720,6220,6220,6220,6220,89
20240517,111400,404321140,6220,6220,6220,6210,52
20240517,111300,403997760,6220,6220,6220,6220,89
20240517,111200,403444180,6240,6230,6240,6230,10
20240517,111100,403381850,6240,6240,6240,6240,2
20240517,111000,403369370,6210,6210,6210,6210,42
20240517,110900,403108550,6210,6230,6240,6210,1865
20240517,110800,391510580,6240,6240,6240,6240,0
20240517,110700,391510580,6240,6230,6240,6230,426
20240517,110600,388856590,6230,6240,6240,6230,45
20240517,110500,388575890,6250,6250,6250,6250,0
20240517,110400,388575890,6250,6250,6250,6250,0
20240517,110300,388575890,6250,6250,6250,6250,0
20240517,110200,388575890,6250,6250,6250,6250,0
20240517,110100,388575890,6250,6250,6250,6250,0
20240517,110000,388575890,6250,6250,6250,6250,2
20240517,105900,388563390,6270,6270,6270,6270,0
20240517,105800,388563390,6270,6270,6270,6270,9
20240517,105700,388506960,6270,6270,6270,6270,0
20240517,105600,388506960,6270,6250,6270,6250,23
20240517,105500,388363040,6240,6240,6240,6240,0
20240517,105400,388363040,6240,6240,6240,6240,0
20240517,105300,388363040,6240,6250,6250,6240,1263
20240517,105200,380474250,6270,6270,6270,6270,0
20240517,105100,380474250,6270,6270,6270,6270,0
20240517,105000,380474250,6270,6270,6270,6270,1
20240517,104900,380467980,6250,6260,6260,6250,280
20240517,104800,378717760,6260,6260,6260,6260,0
20240517,104700,378717760,6260,6260,6260,6260,192
20240517,104600,377515840,6270,6270,6270,6270,0
20240517,104500,377515840,6270,6270,6270,6270,1
20240517,104400,377509570,6260,6260,6260,6260,0
20240517,104300,377509570,6260,6260,6260,6260,0
20240517,104200,377509570,6260,6260,6260,6260,0
20240517,104100,377509570,6260,6260,6260,6260,0
20240517,104000,377509570,6260,6260,6260,6260,210
20240517,103900,376194970,6300,6300,6300,6300,0
20240517,103800,376194970,6300,6300,6300,6300,0
20240517,103700,376194970,6300,6300,6300,6300,0
20240517,103600,376194970,6300,6300,6300,6300,0
20240517,103500,376194970,6300,6300,6300,6300,0
20240517,103400,376194970,6300,6270,6300,6270,132
20240517,103300,375367220,6270,6280,6280,6270,1698
20240517,103200,364720360,6300,6300,6300,6300,20
20240517,103100,364594360,6300,6300,6300,6300,0
20240517,103000,364594360,6300,6290,6300,6290,509
20240517,102900,361392740,6290,6290,6290,6290,3
20240517,102800,361373870,6280,6280,6280,6280,0
20240517,102700,361373870,6280,6290,6290,6280,4
20240517,102600,361348740,6270,6270,6270,6270,0
20240517,102500,361348740,6270,6290,6290,6270,400
20240517,102400,358839920,6290,6290,6290,6290,305
20240517,102300,356921470,6290,6270,6290,6270,643
20240517,102200,352877050,6270,6290,6290,6270,231
20240517,102100,351424080,6290,6280,6290,6270,183
20240517,102000,350273060,6260,6260,6260,6260,7
20240517,101900,350229240,6270,6260,6270,6260,8
20240517,101800,350179150,6260,6260,6260,6260,8
20240517,101700,350129070,6300,6300,6300,6300,0
20240517,101600,350129070,6300,6300,6300,6300,1
20240517,101500,350122770,6290,6300,6300,6290,2186
20240517,101400,336352390,6300,6290,6300,6290,112
20240517,101300,335647890,6300,6290,6300,6290,2286
20240517,101200,321263720,6280,6280,6280,6280,0
20240517,101100,321263720,6280,6280,6280,6280,20
20240517,101000,321138120,6280,6280,6280,6280,2
20240517,100900,321125560,6280,6270,6280,6270,7
20240517,100800,321081620,6270,6300,6300,6260,1697
20240517,100700,310423610,6300,6300,6300,6300,1
20240517,100600,310417310,6300,6300,6300,6300,3
20240517,100500,310398410,6290,6310,6310,6290,513
20240517,100400,307168040,6310,6310,6310,6310,0
20240517,100300,307168040,6310,6310,6310,6310,0
20240517,100200,307168040,6310,6300,6310,6300,3
20240517,100100,307149120,6300,6300,6300,6300,1
20240517,100000,307142820,6310,6310,6310,6310,2
20240517,095900,307130200,6310,6310,6310,6310,0
20240517,095800,307130200,6310,6300,6310,6290,401
20240517,095700,304603900,6300,6280,6300,6280,98
20240517,095600,303988320,6260,6270,6270,6260,644
20240517,095500,299956830,6270,6270,6270,6270,2
20240517,095400,299944290,6280,6280,6280,6280,8
20240517,095300,299894050,6290,6290,6290,6290,8
20240517,095200,299843730,6290,6290,6290,6290,3
20240517,095100,299824860,6290,6290,6290,6290,0
20240517,095000,299824860,6290,6290,6290,6290,2
20240517,094900,299812280,6300,6260,6300,6260,343
20240517,094800,297664980,6300,6270,6300,6270,3062
20240517,094700,278466130,6300,6290,6300,6290,6
20240517,094600,278428380,6280,6280,6280,6280,1
20240517,094500,278422100,6300,6280,6300,6280,3
20240517,094400,278403240,6280,6290,6300,6280,50
20240517,094300,278088270,6300,6290,6300,6290,3004
20240517,094200,259193090,6270,6270,6270,6270,3005
20240517,094100,240351740,6210,6260,6260,6210,285
20240517,094000,238580340,6260,6280,6280,6260,8
20240517,093900,238530230,6240,6230,6240,6230,311
20240517,093800,236589700,6220,6230,6230,6220,49
20240517,093700,236284450,6230,6200,6230,6200,118
20240517,093600,235550810,6200,6240,6240,6200,305
20240517,093500,233656760,6250,6250,6260,6210,2687
20240517,093400,216946540,6240,6240,6240,6240,19
20240517,093300,216827980,6230,6250,6250,6230,132
20240517,093200,216004790,6240,6240,6240,6240,119
20240517,093100,215262230,6240,6250,6250,6240,445
20240517,093000,212485380,6270,6280,6280,6270,16
20240517,092900,212384960,6300,6250,6300,6240,642
20240517,092800,208367460,6260,6260,6260,6260,10
20240517,092700,208304860,6260,6260,6260,6260,0
20240517,092600,208304860,6260,6270,6270,6260,7
20240517,092500,208261030,6270,6270,6270,6270,2
20240517,092400,208248490,6260,6260,6260,6260,17
20240517,092300,208142070,6250,6270,6280,6250,109
20240517,092200,207459900,6290,6280,6290,6280,21
20240517,092100,207327820,6260,6260,6260,6260,158
20240517,092000,206338740,6260,6260,6260,6260,0
20240517,091900,206338740,6260,6290,6290,6250,706
20240517,091800,201913540,6300,6300,6300,6300,12
20240517,091700,201837940,6290,6280,6290,6280,1388
20240517,091600,193120330,6280,6280,6280,6280,4
20240517,091500,193095210,6290,6190,6290,6190,3107
20240517,091400,173782810,6200,6220,6220,6200,2598
20240517,091300,157668480,6230,6210,6230,6210,516
20240517,091200,154455860,6210,6220,6230,6210,2446
20240517,091100,139232220,6230,6230,6230,6220,3906
20240517,091000,114915740,6230,6230,6250,6220,4511
20240517,090900,86738450,6230,6240,6250,6230,1553
20240517,090800,77054810,6240,6250,6250,6240,37
20240517,090700,76823590,6240,6250,6250,6240,769
20240517,090600,72024730,6250,6260,6260,6250,754
20240517,090500,67311780,6250,6240,6250,6240,261
20240517,090400,65681580,6260,6280,6280,6250,1578
20240517,090300,55806850,6250,6280,6280,6250,1236
20240517,090200,48054950,6270,6330,6330,6260,6420
20240517,090100,7728110,6330,6370,6370,6330,404
20240517,090000,5170710,6330,6390,6390,6330,811