KissMeData/214180/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,203500,234126930,13630,13630,13630,13630,171
20240517,203400,234126930,13630,13630,13630,13630,0
20240517,203300,234126930,13630,13630,13630,13630,0
20240517,203200,234126930,13630,13630,13630,13630,0
20240517,203100,234126930,13630,13630,13630,13630,0
20240517,203000,234126930,13630,13630,13630,13630,0
20240517,202900,234126930,13630,13630,13630,13630,0
20240517,202800,234126930,13630,13630,13630,13630,0
20240517,202700,234126930,13630,13630,13630,13630,0
20240517,202600,234126930,13630,13630,13630,13630,0
20240517,202500,234126930,13630,13630,13630,13630,0
20240517,202400,234126930,13630,13630,13630,13630,0
20240517,202300,234126930,13630,13630,13630,13630,0
20240517,202200,234126930,13630,13630,13630,13630,0
20240517,202100,234126930,13630,13630,13630,13630,0
20240517,202000,234126930,13630,13630,13630,13630,0
20240517,201900,234126930,13630,13630,13630,13630,0
20240517,201800,234126930,13630,13630,13630,13630,0
20240517,201700,234126930,13630,13630,13630,13630,0
20240517,201600,234126930,13630,13630,13630,13630,0
20240517,201500,234126930,13630,13630,13630,13630,0
20240517,201400,234126930,13630,13630,13630,13630,0
20240517,201300,234126930,13630,13630,13630,13630,0
20240517,201200,234126930,13630,13630,13630,13630,0
20240517,201100,234126930,13630,13630,13630,13630,0
20240517,201000,234126930,13630,13630,13630,13630,0
20240517,200900,234126930,13630,13630,13630,13630,0
20240517,200800,234126930,13630,13630,13630,13630,0
20240517,200700,234126930,13630,13630,13630,13630,0
20240517,200600,234126930,13630,13630,13630,13630,0
20240517,200500,234126930,13630,13630,13630,13630,171
20240517,200400,234126930,13630,13630,13630,13630,0
20240517,200300,234126930,13630,13630,13630,13630,0
20240517,200200,234126930,13630,13630,13630,13630,0
20240517,200100,234126930,13630,13630,13630,13630,0
20240517,200000,234126930,13630,13630,13630,13630,0
20240517,195900,234126930,13630,13630,13630,13630,0
20240517,195800,234126930,13630,13630,13630,13630,0
20240517,195700,234126930,13630,13630,13630,13630,0
20240517,195600,234126930,13630,13630,13630,13630,0
20240517,195500,234126930,13630,13630,13630,13630,0
20240517,195400,234126930,13630,13630,13630,13630,0
20240517,195300,234126930,13630,13630,13630,13630,0
20240517,195200,234126930,13630,13630,13630,13630,0
20240517,195100,234126930,13630,13630,13630,13630,0
20240517,195000,234126930,13630,13630,13630,13630,0
20240517,194900,234126930,13630,13630,13630,13630,0
20240517,194800,234126930,13630,13630,13630,13630,0
20240517,194700,234126930,13630,13630,13630,13630,0
20240517,194600,234126930,13630,13630,13630,13630,0
20240517,194500,234126930,13630,13630,13630,13630,0
20240517,194400,234126930,13630,13630,13630,13630,0
20240517,194300,234126930,13630,13630,13630,13630,0
20240517,194200,234126930,13630,13630,13630,13630,0
20240517,194100,234126930,13630,13630,13630,13630,0
20240517,194000,234126930,13630,13630,13630,13630,0
20240517,193900,234126930,13630,13630,13630,13630,0
20240517,193800,234126930,13630,13630,13630,13630,0
20240517,193700,234126930,13630,13630,13630,13630,0
20240517,193600,234126930,13630,13630,13630,13630,0
20240517,193500,234126930,13630,13630,13630,13630,171
20240517,193400,234126930,13630,13630,13630,13630,0
20240517,193300,234126930,13630,13630,13630,13630,0
20240517,193200,234126930,13630,13630,13630,13630,0
20240517,193100,234126930,13630,13630,13630,13630,0
20240517,193000,234126930,13630,13630,13630,13630,0
20240517,192900,234126930,13630,13630,13630,13630,0
20240517,192800,234126930,13630,13630,13630,13630,0
20240517,192700,234126930,13630,13630,13630,13630,0
20240517,192600,234126930,13630,13630,13630,13630,0
20240517,192500,234126930,13630,13630,13630,13630,0
20240517,192400,234126930,13630,13630,13630,13630,0
20240517,192300,234126930,13630,13630,13630,13630,0
20240517,192200,234126930,13630,13630,13630,13630,0
20240517,192100,234126930,13630,13630,13630,13630,0
20240517,192000,234126930,13630,13630,13630,13630,0
20240517,191900,234126930,13630,13630,13630,13630,0
20240517,191800,234126930,13630,13630,13630,13630,0
20240517,191700,234126930,13630,13630,13630,13630,0
20240517,191600,234126930,13630,13630,13630,13630,0
20240517,191500,234126930,13630,13630,13630,13630,0
20240517,191400,234126930,13630,13630,13630,13630,0
20240517,191300,234126930,13630,13630,13630,13630,0
20240517,191200,234126930,13630,13630,13630,13630,0
20240517,191100,234126930,13630,13630,13630,13630,0
20240517,191000,234126930,13630,13630,13630,13630,0
20240517,190900,234126930,13630,13630,13630,13630,0
20240517,190800,234126930,13630,13630,13630,13630,0
20240517,190700,234126930,13630,13630,13630,13630,0
20240517,190600,234126930,13630,13630,13630,13630,0
20240517,190500,234126930,13630,13630,13630,13630,171
20240517,190400,234126930,13630,13630,13630,13630,0
20240517,190300,234126930,13630,13630,13630,13630,0
20240517,190200,234126930,13630,13630,13630,13630,0
20240517,190100,234126930,13630,13630,13630,13630,0
20240517,190000,234126930,13630,13630,13630,13630,0
20240517,185900,234126930,13630,13630,13630,13630,0
20240517,185800,234126930,13630,13630,13630,13630,0
20240517,185700,234126930,13630,13630,13630,13630,0
20240517,185600,234126930,13630,13630,13630,13630,0
20240517,185500,234126930,13630,13630,13630,13630,0
20240517,185400,234126930,13630,13630,13630,13630,0
20240517,185300,234126930,13630,13630,13630,13630,0
20240517,185200,234126930,13630,13630,13630,13630,0
20240517,185100,234126930,13630,13630,13630,13630,0
20240517,185000,234126930,13630,13630,13630,13630,0
20240517,184900,234126930,13630,13630,13630,13630,0
20240517,184800,234126930,13630,13630,13630,13630,0
20240517,184700,234126930,13630,13630,13630,13630,0
20240517,184600,234126930,13630,13630,13630,13630,0
20240517,184500,234126930,13630,13630,13630,13630,0
20240517,184400,234126930,13630,13630,13630,13630,0
20240517,184300,234126930,13630,13630,13630,13630,0
20240517,184200,234126930,13630,13630,13630,13630,0
20240517,184100,234126930,13630,13630,13630,13630,0
20240517,184000,234126930,13630,13630,13630,13630,0
20240517,183900,234126930,13630,13630,13630,13630,0
20240517,183800,234126930,13630,13630,13630,13630,0
20240517,183700,234126930,13630,13630,13630,13630,0
20240517,183600,234126930,13630,13630,13630,13630,0
20240517,183500,234126930,13630,13630,13630,13630,171
20240517,183400,234126930,13630,13630,13630,13630,0
20240517,183300,234126930,13630,13630,13630,13630,0
20240517,183200,234126930,13630,13630,13630,13630,0
20240517,183100,234126930,13630,13630,13630,13630,0
20240517,183000,234126930,13630,13630,13630,13630,0
20240517,182900,234126930,13630,13630,13630,13630,0
20240517,182800,234126930,13630,13630,13630,13630,0
20240517,182700,234126930,13630,13630,13630,13630,0
20240517,182600,234126930,13630,13630,13630,13630,0
20240517,182500,234126930,13630,13630,13630,13630,0
20240517,182400,234126930,13630,13630,13630,13630,0
20240517,182300,234126930,13630,13630,13630,13630,0
20240517,182200,234126930,13630,13630,13630,13630,0
20240517,182100,234126930,13630,13630,13630,13630,0
20240517,182000,234126930,13630,13630,13630,13630,0
20240517,181900,234126930,13630,13630,13630,13630,0
20240517,181800,234126930,13630,13630,13630,13630,0
20240517,181700,234126930,13630,13630,13630,13630,0
20240517,181600,234126930,13630,13630,13630,13630,0
20240517,181500,234126930,13630,13630,13630,13630,0
20240517,181400,234126930,13630,13630,13630,13630,0
20240517,181300,234126930,13630,13630,13630,13630,0
20240517,181200,234126930,13630,13630,13630,13630,0
20240517,181100,234126930,13630,13630,13630,13630,0
20240517,181000,234126930,13630,13630,13630,13630,0
20240517,180900,234126930,13630,13630,13630,13630,0
20240517,180800,234126930,13630,13630,13630,13630,0
20240517,180700,234126930,13630,13630,13630,13630,0
20240517,180600,234126930,13630,13630,13630,13630,0
20240517,180500,234126930,13630,13630,13630,13630,171
20240517,180400,234126930,13630,13630,13630,13630,0
20240517,180300,234126930,13630,13630,13630,13630,0
20240517,180200,234126930,13630,13630,13630,13630,0
20240517,180100,234126930,13630,13630,13630,13630,0
20240517,180000,234126930,13630,13630,13630,13630,0
20240517,175900,234126930,13630,13630,13630,13630,0
20240517,175800,234126930,13630,13630,13630,13630,0
20240517,175700,234126930,13630,13630,13630,13630,0
20240517,175600,234126930,13630,13630,13630,13630,0
20240517,175500,234126930,13630,13630,13630,13630,0
20240517,175400,234126930,13630,13630,13630,13630,0
20240517,175300,234126930,13630,13630,13630,13630,0
20240517,175200,234126930,13630,13630,13630,13630,0
20240517,175100,234126930,13630,13630,13630,13630,0
20240517,175000,234126930,13630,13630,13630,13630,0
20240517,174900,234126930,13630,13630,13630,13630,0
20240517,174800,234126930,13630,13630,13630,13630,0
20240517,174700,234126930,13630,13630,13630,13630,0
20240517,174600,234126930,13630,13630,13630,13630,0
20240517,174500,234126930,13630,13630,13630,13630,0
20240517,174400,234126930,13630,13630,13630,13630,0
20240517,174300,234126930,13630,13630,13630,13630,0
20240517,174200,234126930,13630,13630,13630,13630,0
20240517,174100,234126930,13630,13630,13630,13630,0
20240517,174000,234126930,13630,13630,13630,13630,0
20240517,173900,234126930,13630,13630,13630,13630,0
20240517,173800,234126930,13630,13630,13630,13630,0
20240517,173700,234126930,13630,13630,13630,13630,0
20240517,173600,234126930,13630,13630,13630,13630,0
20240517,173500,234126930,13630,13630,13630,13630,171
20240517,173400,234126930,13630,13630,13630,13630,0
20240517,173300,234126930,13630,13630,13630,13630,0
20240517,173200,234126930,13630,13630,13630,13630,0
20240517,173100,234126930,13630,13630,13630,13630,0
20240517,173000,234126930,13630,13630,13630,13630,0
20240517,172900,234126930,13630,13630,13630,13630,0
20240517,172800,234126930,13630,13630,13630,13630,0
20240517,172700,234126930,13630,13630,13630,13630,0
20240517,172600,234126930,13630,13630,13630,13630,0
20240517,172500,234126930,13630,13630,13630,13630,0
20240517,172400,234126930,13630,13630,13630,13630,0
20240517,172300,234126930,13630,13630,13630,13630,0
20240517,172200,234126930,13630,13630,13630,13630,0
20240517,172100,234126930,13630,13630,13630,13630,0
20240517,172000,234126930,13630,13630,13630,13630,0
20240517,171900,234126930,13630,13630,13630,13630,0
20240517,171800,234126930,13630,13630,13630,13630,0
20240517,171700,234126930,13630,13630,13630,13630,0
20240517,171600,234126930,13630,13630,13630,13630,0
20240517,171500,234126930,13630,13630,13630,13630,0
20240517,171400,234126930,13630,13630,13630,13630,0
20240517,171300,234126930,13630,13630,13630,13630,0
20240517,171200,234126930,13630,13630,13630,13630,0
20240517,171100,234126930,13630,13630,13630,13630,0
20240517,171000,234126930,13630,13630,13630,13630,0
20240517,170900,234126930,13630,13630,13630,13630,0
20240517,170800,234126930,13630,13630,13630,13630,0
20240517,170700,234126930,13630,13630,13630,13630,0
20240517,170600,234126930,13630,13630,13630,13630,0
20240517,170500,234126930,13630,13630,13630,13630,171
20240517,170400,234126930,13630,13630,13630,13630,0
20240517,170300,234126930,13630,13630,13630,13630,0
20240517,170200,234126930,13630,13630,13630,13630,0
20240517,170100,234126930,13630,13630,13630,13630,0
20240517,170000,234126930,13630,13630,13630,13630,0
20240517,165900,234126930,13630,13630,13630,13630,0
20240517,165800,234126930,13630,13630,13630,13630,0
20240517,165700,234126930,13630,13630,13630,13630,0
20240517,165600,234126930,13630,13630,13630,13630,0
20240517,165500,234126930,13630,13630,13630,13630,0
20240517,165400,234126930,13630,13630,13630,13630,0
20240517,165300,234126930,13630,13630,13630,13630,0
20240517,165200,234126930,13630,13630,13630,13630,0
20240517,165100,234126930,13630,13630,13630,13630,0
20240517,165000,234126930,13630,13630,13630,13630,0
20240517,164900,234126930,13630,13630,13630,13630,0
20240517,164800,234126930,13630,13630,13630,13630,0
20240517,164700,234126930,13630,13630,13630,13630,0
20240517,164600,234126930,13630,13630,13630,13630,0
20240517,164500,234126930,13630,13630,13630,13630,0
20240517,164400,234126930,13630,13630,13630,13630,0
20240517,164300,234126930,13630,13630,13630,13630,0
20240517,164200,234126930,13630,13630,13630,13630,0
20240517,164100,234126930,13630,13630,13630,13630,0
20240517,164000,234126930,13630,13630,13630,13630,0
20240517,163900,234126930,13630,13630,13630,13630,0
20240517,163800,234126930,13630,13630,13630,13630,0
20240517,163700,234126930,13630,13630,13630,13630,0
20240517,163600,234126930,13630,13630,13630,13630,0
20240517,163500,234126930,13630,13630,13630,13630,171
20240517,163400,234126930,13630,13630,13630,13630,0
20240517,163300,234126930,13630,13630,13630,13630,0
20240517,163200,234126930,13630,13630,13630,13630,0
20240517,163100,234126930,13630,13630,13630,13630,0
20240517,163000,234126930,13630,13630,13630,13630,0
20240517,162900,234126930,13630,13630,13630,13630,0
20240517,162800,234126930,13630,13630,13630,13630,0
20240517,162700,234126930,13630,13630,13630,13630,0
20240517,162600,234126930,13630,13630,13630,13630,0
20240517,162500,234126930,13630,13630,13630,13630,0
20240517,162400,234126930,13630,13630,13630,13630,0
20240517,162300,234126930,13630,13630,13630,13630,0
20240517,162200,234126930,13630,13630,13630,13630,0
20240517,162100,234126930,13630,13630,13630,13630,0
20240517,162000,234126930,13630,13630,13630,13630,0
20240517,161900,234126930,13630,13630,13630,13630,0
20240517,161800,234126930,13630,13630,13630,13630,0
20240517,161700,234126930,13630,13630,13630,13630,0
20240517,161600,234126930,13630,13630,13630,13630,0
20240517,161500,234126930,13630,13630,13630,13630,0
20240517,161400,234126930,13630,13630,13630,13630,0
20240517,161300,234126930,13630,13630,13630,13630,0
20240517,161200,234126930,13630,13630,13630,13630,0
20240517,161100,234126930,13630,13630,13630,13630,0
20240517,161000,234126930,13630,13630,13630,13630,0
20240517,160900,234126930,13630,13630,13630,13630,0
20240517,160800,234126930,13630,13630,13630,13630,0
20240517,160700,234126930,13630,13630,13630,13630,0
20240517,160600,234126930,13630,13630,13630,13630,0
20240517,160500,234126930,13630,13630,13630,13630,171
20240517,160400,234126930,13630,13630,13630,13630,0
20240517,160300,234126930,13630,13630,13630,13630,0
20240517,160200,234126930,13630,13630,13630,13630,0
20240517,160100,234126930,13630,13630,13630,13630,0
20240517,160000,234126930,13630,13630,13630,13630,0
20240517,155900,234126930,13630,13630,13630,13630,0
20240517,155800,234126930,13630,13630,13630,13630,0
20240517,155700,234126930,13630,13630,13630,13630,0
20240517,155600,234126930,13630,13630,13630,13630,0
20240517,155500,234126930,13630,13630,13630,13630,0
20240517,155400,234126930,13630,13630,13630,13630,0
20240517,155300,234126930,13630,13630,13630,13630,0
20240517,155200,234126930,13630,13630,13630,13630,0
20240517,155100,234126930,13630,13630,13630,13630,0
20240517,155000,234126930,13630,13630,13630,13630,0
20240517,154900,234126930,13630,13630,13630,13630,0
20240517,154800,234126930,13630,13630,13630,13630,0
20240517,154700,234126930,13630,13630,13630,13630,0
20240517,154600,234126930,13630,13630,13630,13630,0
20240517,154500,234126930,13630,13630,13630,13630,0
20240517,154400,234126930,13630,13630,13630,13630,0
20240517,154300,234126930,13630,13630,13630,13630,0
20240517,154200,234126930,13630,13630,13630,13630,0
20240517,154100,234126930,13630,13630,13630,13630,0
20240517,154000,234126930,13630,13630,13630,13630,0
20240517,153900,234126930,13630,13630,13630,13630,0
20240517,153800,234126930,13630,13630,13630,13630,0
20240517,153700,234126930,13630,13630,13630,13630,0
20240517,153600,234126930,13630,13630,13630,13630,0
20240517,153500,234126930,13630,13630,13630,13630,171
20240517,153400,234126930,13630,13630,13630,13630,0
20240517,153300,234126930,13630,13630,13630,13630,0
20240517,153200,234126930,13630,13630,13630,13630,0
20240517,153100,234126930,13630,13630,13630,13630,0
20240517,153000,234126930,13630,13630,13630,13630,171
20240517,152900,231796200,13630,13630,13630,13630,0
20240517,152800,231796200,13630,13630,13630,13630,0
20240517,152700,231796200,13630,13630,13630,13630,0
20240517,152600,231796200,13630,13630,13630,13630,0
20240517,152500,231796200,13630,13630,13630,13630,0
20240517,152400,231796200,13630,13630,13630,13630,0
20240517,152300,231796200,13630,13630,13630,13630,0
20240517,152200,231796200,13630,13630,13630,13630,0
20240517,152100,231796200,13630,13630,13630,13630,0
20240517,152000,231796200,13630,13630,13630,13630,0
20240517,151900,231796200,13630,13590,13630,13560,59
20240517,151800,230993250,13590,13560,13590,13560,125
20240517,151700,229295960,13560,13560,13560,13560,8
20240517,151600,229187480,13560,13550,13560,13520,17
20240517,151500,228957390,13520,13530,13530,13520,340
20240517,151400,224357880,13530,13530,13530,13530,71
20240517,151300,223397250,13530,13530,13530,13530,60
20240517,151200,222585450,13530,13530,13530,13530,0
20240517,151100,222585450,13530,13530,13530,13530,0
20240517,151000,222585450,13530,13530,13530,13530,13
20240517,150900,222409560,13560,13560,13560,13560,0
20240517,150800,222409560,13560,13560,13560,13560,0
20240517,150700,222409560,13560,13560,13560,13560,0
20240517,150600,222409560,13560,13530,13560,13530,20
20240517,150500,222138900,13540,13540,13540,13540,1
20240517,150400,222125360,13540,13550,13550,13540,10
20240517,150300,221989930,13560,13560,13560,13560,2
20240517,150200,221962810,13560,13540,13560,13540,15
20240517,150100,221759660,13540,13540,13540,13540,10
20240517,150000,221624260,13540,13540,13540,13540,10
20240517,145900,221488860,13540,13540,13540,13540,12
20240517,145800,221326380,13540,13540,13540,13540,0
20240517,145700,221326380,13540,13540,13540,13540,0
20240517,145600,221326380,13540,13540,13540,13540,51
20240517,145500,220635840,13550,13550,13550,13550,50
20240517,145400,219958340,13540,13540,13540,13540,0
20240517,145300,219958340,13540,13540,13540,13540,0
20240517,145200,219958340,13540,13540,13540,13540,0
20240517,145100,219958340,13540,13570,13570,13540,387
20240517,145000,214715720,13600,13590,13600,13590,15
20240517,144900,214511850,13600,13600,13600,13600,0
20240517,144800,214511850,13600,13600,13600,13600,0
20240517,144700,214511850,13600,13600,13600,13600,0
20240517,144600,214511850,13600,13600,13600,13600,0
20240517,144500,214511850,13600,13600,13600,13600,1
20240517,144400,214498250,13600,13600,13600,13600,0
20240517,144300,214498250,13600,13600,13600,13600,0
20240517,144200,214498250,13600,13600,13600,13600,0
20240517,144100,214498250,13600,13600,13600,13600,0
20240517,144000,214498250,13600,13600,13600,13600,0
20240517,143900,214498250,13600,13600,13600,13600,0
20240517,143800,214498250,13600,13600,13600,13600,0
20240517,143700,214498250,13600,13600,13600,13600,0
20240517,143600,214498250,13600,13600,13600,13600,1
20240517,143500,214484650,13590,13590,13590,13590,0
20240517,143400,214484650,13590,13590,13590,13590,0
20240517,143300,214484650,13590,13590,13590,13590,0
20240517,143200,214484650,13590,13590,13590,13590,0
20240517,143100,214484650,13590,13590,13590,13590,0
20240517,143000,214484650,13590,13580,13600,13580,3
20240517,142900,214443880,13600,13600,13600,13600,1
20240517,142800,214430280,13600,13590,13600,13590,2
20240517,142700,214403090,13580,13580,13580,13580,1
20240517,142600,214389510,13600,13600,13600,13600,0
20240517,142500,214389510,13600,13580,13600,13580,10
20240517,142400,214253530,13600,13600,13600,13600,0
20240517,142300,214253530,13600,13600,13600,13600,0
20240517,142200,214253530,13600,13600,13600,13600,0
20240517,142100,214253530,13600,13610,13610,13600,116
20240517,142000,212675860,13630,13630,13630,13630,0
20240517,141900,212675860,13630,13630,13630,13630,0
20240517,141800,212675860,13630,13630,13630,13630,0
20240517,141700,212675860,13630,13630,13630,13630,0
20240517,141600,212675860,13630,13630,13630,13630,0
20240517,141500,212675860,13630,13630,13630,13630,0
20240517,141400,212675860,13630,13630,13630,13630,0
20240517,141300,212675860,13630,13630,13630,13630,0
20240517,141200,212675860,13630,13630,13630,13630,0
20240517,141100,212675860,13630,13630,13630,13630,0
20240517,141000,212675860,13630,13630,13630,13630,0
20240517,140900,212675860,13630,13630,13630,13630,0
20240517,140800,212675860,13630,13630,13630,13630,0
20240517,140700,212675860,13630,13630,13630,13630,0
20240517,140600,212675860,13630,13630,13630,13630,0
20240517,140500,212675860,13630,13630,13630,13630,0
20240517,140400,212675860,13630,13630,13630,13630,0
20240517,140300,212675860,13630,13630,13630,13630,0
20240517,140200,212675860,13630,13630,13630,13630,0
20240517,140100,212675860,13630,13630,13630,13630,0
20240517,140000,212675860,13630,13630,13630,13630,0
20240517,135900,212675860,13630,13630,13630,13630,0
20240517,135800,212675860,13630,13630,13630,13630,0
20240517,135700,212675860,13630,13630,13630,13630,0
20240517,135600,212675860,13630,13630,13630,13630,0
20240517,135500,212675860,13630,13630,13630,13630,0
20240517,135400,212675860,13630,13630,13630,13630,0
20240517,135300,212675860,13630,13630,13630,13630,0
20240517,135200,212675860,13630,13630,13630,13630,0
20240517,135100,212675860,13630,13630,13630,13630,0
20240517,135000,212675860,13630,13630,13630,13630,0
20240517,134900,212675860,13630,13630,13630,13630,0
20240517,134800,212675860,13630,13630,13630,13630,0
20240517,134700,212675860,13630,13630,13630,13630,0
20240517,134600,212675860,13630,13630,13630,13630,0
20240517,134500,212675860,13630,13630,13630,13630,0
20240517,134400,212675860,13630,13630,13630,13630,0
20240517,134300,212675860,13630,13630,13630,13630,0
20240517,134200,212675860,13630,13630,13630,13630,0
20240517,134100,212675860,13630,13630,13630,13630,0
20240517,134000,212675860,13630,13630,13630,13630,0
20240517,133900,212675860,13630,13630,13630,13630,0
20240517,133800,212675860,13630,13630,13630,13630,0
20240517,133700,212675860,13630,13630,13630,13630,0
20240517,133600,212675860,13630,13630,13630,13630,0
20240517,133500,212675860,13630,13630,13630,13630,0
20240517,133400,212675860,13630,13630,13630,13630,0
20240517,133300,212675860,13630,13630,13630,13630,0
20240517,133200,212675860,13630,13630,13630,13630,0
20240517,133100,212675860,13630,13630,13630,13630,0
20240517,133000,212675860,13630,13630,13630,13630,0
20240517,132900,212675860,13630,13630,13630,13630,0
20240517,132800,212675860,13630,13630,13630,13630,0
20240517,132700,212675860,13630,13630,13630,13630,0
20240517,132600,212675860,13630,13630,13630,13630,0
20240517,132500,212675860,13630,13610,13630,13610,4
20240517,132400,212621400,13630,13630,13630,13630,0
20240517,132300,212621400,13630,13630,13630,13630,0
20240517,132200,212621400,13630,13630,13630,13630,3
20240517,132100,212580510,13590,13590,13590,13590,0
20240517,132000,212580510,13590,13590,13590,13590,0
20240517,131900,212580510,13590,13590,13590,13590,0
20240517,131800,212580510,13590,13590,13590,13590,1
20240517,131700,212566920,13620,13620,13620,13620,0
20240517,131600,212566920,13620,13600,13620,13600,53
20240517,131500,211845080,13620,13590,13620,13590,3
20240517,131400,211804250,13620,13620,13620,13620,0
20240517,131300,211804250,13620,13620,13620,13620,0
20240517,131200,211804250,13620,13620,13620,13620,23
20240517,131100,211490990,13620,13600,13620,13600,77
20240517,131000,210442280,13620,13620,13620,13620,0
20240517,130900,210442280,13620,13620,13620,13620,0
20240517,130800,210442280,13620,13620,13620,13620,0
20240517,130700,210442280,13620,13620,13620,13620,0
20240517,130600,210442280,13620,13600,13620,13600,50
20240517,130500,209762220,13590,13590,13590,13590,2
20240517,130400,209735040,13580,13580,13580,13580,0
20240517,130300,209735040,13580,13610,13610,13580,120
20240517,130200,208104380,13620,13620,13620,13620,0
20240517,130100,208104380,13620,13620,13620,13620,0
20240517,130000,208104380,13620,13620,13620,13620,1
20240517,125900,208090760,13620,13620,13620,13620,0
20240517,125800,208090760,13620,13620,13620,13620,0
20240517,125700,208090760,13620,13620,13620,13620,0
20240517,125600,208090760,13620,13620,13620,13620,0
20240517,125500,208090760,13620,13620,13620,13620,0
20240517,125400,208090760,13620,13620,13620,13620,0
20240517,125300,208090760,13620,13620,13620,13620,0
20240517,125200,208090760,13620,13620,13620,13620,0
20240517,125100,208090760,13620,13620,13620,13620,0
20240517,125000,208090760,13620,13620,13620,13620,1
20240517,124900,208077140,13620,13620,13620,13620,0
20240517,124800,208077140,13620,13620,13620,13620,0
20240517,124700,208077140,13620,13620,13620,13620,0
20240517,124600,208077140,13620,13620,13620,13620,0
20240517,124500,208077140,13620,13620,13620,13620,0
20240517,124400,208077140,13620,13620,13620,13620,0
20240517,124300,208077140,13620,13620,13620,13620,12
20240517,124200,207913700,13620,13620,13620,13620,0
20240517,124100,207913700,13620,13620,13620,13620,0
20240517,124000,207913700,13620,13620,13620,13620,0
20240517,123900,207913700,13620,13620,13620,13620,0
20240517,123800,207913700,13620,13620,13620,13620,0
20240517,123700,207913700,13620,13620,13620,13620,0
20240517,123600,207913700,13620,13620,13620,13620,0
20240517,123500,207913700,13620,13620,13620,13620,1
20240517,123400,207900080,13650,13650,13650,13650,0
20240517,123300,207900080,13650,13650,13650,13650,0
20240517,123200,207900080,13650,13650,13650,13650,0
20240517,123100,207900080,13650,13650,13650,13650,0
20240517,123000,207900080,13650,13650,13650,13650,0
20240517,122900,207900080,13650,13650,13650,13650,0
20240517,122800,207900080,13650,13620,13650,13620,2
20240517,122700,207872810,13650,13620,13650,13620,2
20240517,122600,207845540,13620,13620,13620,13620,50
20240517,122500,207164540,13620,13620,13620,13620,0
20240517,122400,207164540,13620,13620,13620,13620,12
20240517,122300,207001100,13620,13620,13620,13620,0
20240517,122200,207001100,13620,13620,13620,13620,0
20240517,122100,207001100,13620,13620,13620,13620,0
20240517,122000,207001100,13620,13620,13620,13620,0
20240517,121900,207001100,13620,13620,13620,13620,0
20240517,121800,207001100,13620,13620,13620,13620,0
20240517,121700,207001100,13620,13620,13620,13620,0
20240517,121600,207001100,13620,13620,13620,13620,0
20240517,121500,207001100,13620,13630,13630,13620,112
20240517,121400,205474570,13630,13630,13630,13630,0
20240517,121300,205474570,13630,13640,13650,13630,163
20240517,121200,203251080,13650,13650,13650,13650,0
20240517,121100,203251080,13650,13650,13650,13650,0
20240517,121000,203251080,13650,13650,13650,13650,0
20240517,120900,203251080,13650,13650,13650,13650,0
20240517,120800,203251080,13650,13650,13650,13650,0
20240517,120700,203251080,13650,13650,13650,13650,0
20240517,120600,203251080,13650,13650,13650,13650,0
20240517,120500,203251080,13650,13650,13650,13650,0
20240517,120400,203251080,13650,13650,13650,13650,0
20240517,120300,203251080,13650,13650,13650,13650,0
20240517,120200,203251080,13650,13650,13650,13650,0
20240517,120100,203251080,13650,13650,13650,13650,0
20240517,120000,203251080,13650,13650,13650,13650,3
20240517,115900,203210130,13630,13630,13630,13630,0
20240517,115800,203210130,13630,13630,13630,13630,0
20240517,115700,203210130,13630,13630,13630,13630,0
20240517,115600,203210130,13630,13630,13630,13630,0
20240517,115500,203210130,13630,13630,13630,13630,0
20240517,115400,203210130,13630,13630,13630,13630,0
20240517,115300,203210130,13630,13630,13630,13630,20
20240517,115200,202937530,13640,13650,13650,13640,95
20240517,115100,201641520,13650,13640,13650,13630,204
20240517,115000,198859490,13640,13640,13640,13640,0
20240517,114900,198859490,13640,13640,13640,13640,0
20240517,114800,198859490,13640,13640,13640,13640,0
20240517,114700,198859490,13640,13640,13640,13640,0
20240517,114600,198859490,13640,13640,13640,13640,0
20240517,114500,198859490,13640,13640,13640,13640,10
20240517,114400,198723090,13640,13640,13640,13640,10
20240517,114300,198586690,13640,13640,13640,13640,0
20240517,114200,198586690,13640,13650,13650,13640,145
20240517,114100,196608610,13680,13680,13680,13680,0
20240517,114000,196608610,13680,13680,13680,13680,0
20240517,113900,196608610,13680,13680,13680,13680,0
20240517,113800,196608610,13680,13680,13680,13680,0
20240517,113700,196608610,13680,13680,13680,13680,0
20240517,113600,196608610,13680,13680,13680,13680,0
20240517,113500,196608610,13680,13680,13680,13680,5
20240517,113400,196540210,13690,13680,13690,13680,3
20240517,113300,196499150,13690,13690,13690,13690,0
20240517,113200,196499150,13690,13670,13690,13670,2
20240517,113100,196471790,13660,13660,13660,13660,0
20240517,113000,196471790,13660,13660,13660,13660,0
20240517,112900,196471790,13660,13660,13660,13660,59
20240517,112800,195665850,13690,13670,13690,13670,15
20240517,112700,195460520,13690,13690,13690,13690,0
20240517,112600,195460520,13690,13690,13690,13690,0
20240517,112500,195460520,13690,13690,13690,13690,0
20240517,112400,195460520,13690,13690,13690,13690,0
20240517,112300,195460520,13690,13690,13690,13690,0
20240517,112200,195460520,13690,13670,13690,13670,100
20240517,112100,194092590,13640,13640,13640,13640,0
20240517,112000,194092590,13640,13640,13640,13640,0
20240517,111900,194092590,13640,13640,13640,13640,0
20240517,111800,194092590,13640,13640,13640,13640,0
20240517,111700,194092590,13640,13640,13640,13640,0
20240517,111600,194092590,13640,13640,13640,13640,0
20240517,111500,194092590,13640,13640,13640,13640,0
20240517,111400,194092590,13640,13640,13640,13640,0
20240517,111300,194092590,13640,13640,13640,13640,0
20240517,111200,194092590,13640,13640,13640,13640,0
20240517,111100,194092590,13640,13640,13640,13640,0
20240517,111000,194092590,13640,13640,13640,13640,0
20240517,110900,194092590,13640,13640,13640,13640,0
20240517,110800,194092590,13640,13640,13640,13640,0
20240517,110700,194092590,13640,13640,13640,13640,74
20240517,110600,193083230,13640,13640,13640,13640,0
20240517,110500,193083230,13640,13640,13640,13640,70
20240517,110400,192128430,13640,13650,13650,13640,75
20240517,110300,191105420,13660,13660,13660,13660,0
20240517,110200,191105420,13660,13660,13660,13660,0
20240517,110100,191105420,13660,13670,13670,13660,166
20240517,110000,188837660,13670,13670,13670,13670,0
20240517,105900,188837660,13670,13670,13670,13670,0
20240517,105800,188837660,13670,13670,13670,13670,0
20240517,105700,188837660,13670,13670,13670,13670,11
20240517,105600,188687290,13690,13690,13690,13690,0
20240517,105500,188687290,13690,13690,13690,13690,0
20240517,105400,188687290,13690,13690,13690,13690,0
20240517,105300,188687290,13690,13690,13690,13690,0
20240517,105200,188687290,13690,13690,13690,13690,0
20240517,105100,188687290,13690,13690,13690,13690,0
20240517,105000,188687290,13690,13690,13690,13690,0
20240517,104900,188687290,13690,13690,13690,13690,0
20240517,104800,188687290,13690,13690,13690,13690,0
20240517,104700,188687290,13690,13690,13690,13690,0
20240517,104600,188687290,13690,13690,13690,13690,0
20240517,104500,188687290,13690,13690,13690,13690,0
20240517,104400,188687290,13690,13690,13690,13690,0
20240517,104300,188687290,13690,13690,13690,13690,0
20240517,104200,188687290,13690,13690,13690,13690,0
20240517,104100,188687290,13690,13690,13690,13690,0
20240517,104000,188687290,13690,13690,13690,13690,0
20240517,103900,188687290,13690,13690,13690,13690,0
20240517,103800,188687290,13690,13690,13690,13690,0
20240517,103700,188687290,13690,13690,13690,13690,55
20240517,103600,187934340,13690,13690,13690,13690,0
20240517,103500,187934340,13690,13690,13690,13690,0
20240517,103400,187934340,13690,13690,13690,13690,0
20240517,103300,187934340,13690,13690,13690,13690,300
20240517,103200,183827340,13700,13700,13700,13700,0
20240517,103100,183827340,13700,13700,13700,13700,0
20240517,103000,183827340,13700,13700,13700,13700,0
20240517,102900,183827340,13700,13700,13700,13700,112
20240517,102800,182292940,13700,13700,13700,13700,0
20240517,102700,182292940,13700,13700,13700,13700,0
20240517,102600,182292940,13700,13700,13700,13700,1
20240517,102500,182279240,13710,13710,13710,13710,0
20240517,102400,182279240,13710,13710,13710,13710,0
20240517,102300,182279240,13710,13710,13710,13710,0
20240517,102200,182279240,13710,13710,13710,13710,9
20240517,102100,182155850,13720,13700,13720,13690,157
20240517,102000,180004840,13700,13700,13700,13700,90
20240517,101900,178771840,13720,13720,13720,13720,0
20240517,101800,178771840,13720,13720,13720,13720,0
20240517,101700,178771840,13720,13720,13720,13720,0
20240517,101600,178771840,13720,13720,13720,13720,0
20240517,101500,178771840,13720,13720,13720,13720,0
20240517,101400,178771840,13720,13720,13720,13720,1
20240517,101300,178758120,13720,13720,13720,13720,0
20240517,101200,178758120,13720,13720,13720,13720,0
20240517,101100,178758120,13720,13720,13720,13720,0
20240517,101000,178758120,13720,13720,13720,13720,0
20240517,100900,178758120,13720,13720,13720,13720,113
20240517,100800,177207760,13720,13720,13720,13720,0
20240517,100700,177207760,13720,13720,13720,13720,0
20240517,100600,177207760,13720,13720,13720,13720,16
20240517,100500,176988240,13730,13730,13730,13730,0
20240517,100400,176988240,13730,13730,13730,13730,1
20240517,100300,176974510,13730,13730,13730,13730,0
20240517,100200,176974510,13730,13730,13730,13730,0
20240517,100100,176974510,13730,13730,13730,13730,110
20240517,100000,175464210,13730,13720,13730,13720,38
20240517,095900,174942840,13720,13720,13720,13720,0
20240517,095800,174942840,13720,13720,13720,13720,0
20240517,095700,174942840,13720,13720,13720,13720,5
20240517,095600,174874240,13730,13730,13730,13730,3
20240517,095500,174833050,13700,13700,13700,13700,0
20240517,095400,174833050,13700,13700,13700,13700,0
20240517,095300,174833050,13700,13700,13700,13700,0
20240517,095200,174833050,13700,13700,13700,13700,0
20240517,095100,174833050,13700,13700,13700,13700,2
20240517,095000,174805650,13750,13750,13750,13750,0
20240517,094900,174805650,13750,13750,13750,13750,0
20240517,094800,174805650,13750,13750,13750,13750,0
20240517,094700,174805650,13750,13750,13750,13750,0
20240517,094600,174805650,13750,13730,13750,13730,117
20240517,094500,173198040,13750,13750,13750,13750,199
20240517,094400,170461790,13730,13700,13730,13700,2825
20240517,094300,131759260,13730,13730,13730,13730,1
20240517,094200,131745530,13740,13700,13740,13700,496
20240517,094100,124946250,13700,13720,13790,13620,515
20240517,094000,117870390,13730,13630,13730,13630,5898
20240517,093900,37265920,13630,13630,13630,13630,0
20240517,093800,37265920,13630,13620,13630,13620,6
20240517,093700,37184160,13600,13600,13600,13600,102
20240517,093600,35796960,13630,13630,13630,13630,146
20240517,093500,33806980,13640,13640,13640,13640,9
20240517,093400,33684220,13630,13630,13630,13630,3
20240517,093300,33643330,13640,13640,13640,13640,6
20240517,093200,33561490,13650,13630,13660,13630,18
20240517,093100,33315750,13660,13660,13660,13660,0
20240517,093000,33315750,13660,13660,13660,13660,0
20240517,092900,33315750,13660,13650,13670,13650,7
20240517,092800,33220130,13630,13640,13640,13630,97
20240517,092700,31897970,13680,13660,13680,13660,45
20240517,092600,31282630,13640,13640,13680,13640,213
20240517,092500,28376630,13680,13640,13680,13640,272
20240517,092400,24664550,13680,13620,13680,13620,271
20240517,092300,20968610,13660,13620,13660,13620,152
20240517,092200,18898090,13660,13620,13660,13620,28
20240517,092100,18516270,13660,13660,13660,13660,0
20240517,092000,18516270,13660,13660,13660,13660,0
20240517,091900,18516270,13660,13660,13660,13660,0
20240517,091800,18516270,13660,13660,13660,13660,0
20240517,091700,18516270,13660,13520,13660,13510,106
20240517,091600,17080180,13670,13670,13670,13670,0
20240517,091500,17080180,13670,13670,13670,13670,0
20240517,091400,17080180,13670,13670,13670,13670,0
20240517,091300,17080180,13670,13510,13670,13500,1091
20240517,091200,2321800,13510,13510,13510,13510,5
20240517,091100,2254250,13520,13520,13520,13520,0
20240517,091000,2254250,13520,13520,13530,13480,81
20240517,090900,1158970,13540,13540,13540,13540,2
20240517,090800,1131890,13580,13580,13580,13580,1
20240517,090700,1118310,13650,13650,13650,13650,0
20240517,090600,1118310,13650,13650,13650,13650,0
20240517,090500,1118310,13650,13650,13650,13650,0
20240517,090400,1118310,13650,13650,13650,13650,2
20240517,090300,1091010,13650,13650,13650,13650,1
20240517,090200,1077360,13650,13650,13650,13650,0
20240517,090100,1077360,13650,13650,13650,13650,0
20240517,090000,1077360,13650,13670,13670,13630,79