KissMeData/005010/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,184300,643057020,4545,4545,4545,4545,3645
20240517,184200,643057020,4545,4545,4545,4545,0
20240517,184100,643057020,4545,4545,4545,4545,0
20240517,184000,643057020,4545,4545,4545,4545,0
20240517,183900,643057020,4545,4545,4545,4545,0
20240517,183800,643057020,4545,4545,4545,4545,0
20240517,183700,643057020,4545,4545,4545,4545,0
20240517,183600,643057020,4545,4545,4545,4545,0
20240517,183500,643057020,4545,4545,4545,4545,0
20240517,183400,643057020,4545,4545,4545,4545,0
20240517,183300,643057020,4545,4545,4545,4545,0
20240517,183200,643057020,4545,4545,4545,4545,0
20240517,183100,643057020,4545,4545,4545,4545,0
20240517,183000,643057020,4545,4545,4545,4545,0
20240517,182900,643057020,4545,4545,4545,4545,0
20240517,182800,643057020,4545,4545,4545,4545,0
20240517,182700,643057020,4545,4545,4545,4545,0
20240517,182600,643057020,4545,4545,4545,4545,0
20240517,182500,643057020,4545,4545,4545,4545,0
20240517,182400,643057020,4545,4545,4545,4545,0
20240517,182300,643057020,4545,4545,4545,4545,0
20240517,182200,643057020,4545,4545,4545,4545,0
20240517,182100,643057020,4545,4545,4545,4545,0
20240517,182000,643057020,4545,4545,4545,4545,0
20240517,181900,643057020,4545,4545,4545,4545,0
20240517,181800,643057020,4545,4545,4545,4545,0
20240517,181700,643057020,4545,4545,4545,4545,0
20240517,181600,643057020,4545,4545,4545,4545,0
20240517,181500,643057020,4545,4545,4545,4545,0
20240517,181400,643057020,4545,4545,4545,4545,0
20240517,181300,643057020,4545,4545,4545,4545,3645
20240517,181200,643057020,4545,4545,4545,4545,0
20240517,181100,643057020,4545,4545,4545,4545,0
20240517,181000,643057020,4545,4545,4545,4545,0
20240517,180900,643057020,4545,4545,4545,4545,0
20240517,180800,643057020,4545,4545,4545,4545,0
20240517,180700,643057020,4545,4545,4545,4545,0
20240517,180600,643057020,4545,4545,4545,4545,0
20240517,180500,643057020,4545,4545,4545,4545,0
20240517,180400,643057020,4545,4545,4545,4545,0
20240517,180300,643057020,4545,4545,4545,4545,0
20240517,180200,643057020,4545,4545,4545,4545,0
20240517,180100,643057020,4545,4545,4545,4545,0
20240517,180000,643057020,4545,4545,4545,4545,0
20240517,175900,643057020,4545,4545,4545,4545,0
20240517,175800,643057020,4545,4545,4545,4545,0
20240517,175700,643057020,4545,4545,4545,4545,0
20240517,175600,643057020,4545,4545,4545,4545,0
20240517,175500,643057020,4545,4545,4545,4545,0
20240517,175400,643057020,4545,4545,4545,4545,0
20240517,175300,643057020,4545,4545,4545,4545,0
20240517,175200,643057020,4545,4545,4545,4545,0
20240517,175100,643057020,4545,4545,4545,4545,0
20240517,175000,643057020,4545,4545,4545,4545,0
20240517,174900,643057020,4545,4545,4545,4545,0
20240517,174800,643057020,4545,4545,4545,4545,0
20240517,174700,643057020,4545,4545,4545,4545,0
20240517,174600,643057020,4545,4545,4545,4545,0
20240517,174500,643057020,4545,4545,4545,4545,0
20240517,174400,643057020,4545,4545,4545,4545,0
20240517,174300,643057020,4545,4545,4545,4545,3645
20240517,174200,643057020,4545,4545,4545,4545,0
20240517,174100,643057020,4545,4545,4545,4545,0
20240517,174000,643057020,4545,4545,4545,4545,0
20240517,173900,643057020,4545,4545,4545,4545,0
20240517,173800,643057020,4545,4545,4545,4545,0
20240517,173700,643057020,4545,4545,4545,4545,0
20240517,173600,643057020,4545,4545,4545,4545,0
20240517,173500,643057020,4545,4545,4545,4545,0
20240517,173400,643057020,4545,4545,4545,4545,0
20240517,173300,643057020,4545,4545,4545,4545,0
20240517,173200,643057020,4545,4545,4545,4545,0
20240517,173100,643057020,4545,4545,4545,4545,0
20240517,173000,643057020,4545,4545,4545,4545,0
20240517,172900,643057020,4545,4545,4545,4545,0
20240517,172800,643057020,4545,4545,4545,4545,0
20240517,172700,643057020,4545,4545,4545,4545,0
20240517,172600,643057020,4545,4545,4545,4545,0
20240517,172500,643057020,4545,4545,4545,4545,0
20240517,172400,643057020,4545,4545,4545,4545,0
20240517,172300,643057020,4545,4545,4545,4545,0
20240517,172200,643057020,4545,4545,4545,4545,0
20240517,172100,643057020,4545,4545,4545,4545,0
20240517,172000,643057020,4545,4545,4545,4545,0
20240517,171900,643057020,4545,4545,4545,4545,0
20240517,171800,643057020,4545,4545,4545,4545,0
20240517,171700,643057020,4545,4545,4545,4545,0
20240517,171600,643057020,4545,4545,4545,4545,0
20240517,171500,643057020,4545,4545,4545,4545,0
20240517,171400,643057020,4545,4545,4545,4545,0
20240517,171300,643057020,4545,4545,4545,4545,3645
20240517,171200,643057020,4545,4545,4545,4545,0
20240517,171100,643057020,4545,4545,4545,4545,0
20240517,171000,643057020,4545,4545,4545,4545,0
20240517,170900,643057020,4545,4545,4545,4545,0
20240517,170800,643057020,4545,4545,4545,4545,0
20240517,170700,643057020,4545,4545,4545,4545,0
20240517,170600,643057020,4545,4545,4545,4545,0
20240517,170500,643057020,4545,4545,4545,4545,0
20240517,170400,643057020,4545,4545,4545,4545,0
20240517,170300,643057020,4545,4545,4545,4545,0
20240517,170200,643057020,4545,4545,4545,4545,0
20240517,170100,643057020,4545,4545,4545,4545,0
20240517,170000,643057020,4545,4545,4545,4545,0
20240517,165900,643057020,4545,4545,4545,4545,0
20240517,165800,643057020,4545,4545,4545,4545,0
20240517,165700,643057020,4545,4545,4545,4545,0
20240517,165600,643057020,4545,4545,4545,4545,0
20240517,165500,643057020,4545,4545,4545,4545,0
20240517,165400,643057020,4545,4545,4545,4545,0
20240517,165300,643057020,4545,4545,4545,4545,0
20240517,165200,643057020,4545,4545,4545,4545,0
20240517,165100,643057020,4545,4545,4545,4545,0
20240517,165000,643057020,4545,4545,4545,4545,0
20240517,164900,643057020,4545,4545,4545,4545,0
20240517,164800,643057020,4545,4545,4545,4545,0
20240517,164700,643057020,4545,4545,4545,4545,0
20240517,164600,643057020,4545,4545,4545,4545,0
20240517,164500,643057020,4545,4545,4545,4545,0
20240517,164400,643057020,4545,4545,4545,4545,0
20240517,164300,643057020,4545,4545,4545,4545,3645
20240517,164200,643057020,4545,4545,4545,4545,0
20240517,164100,643057020,4545,4545,4545,4545,0
20240517,164000,643057020,4545,4545,4545,4545,0
20240517,163900,643057020,4545,4545,4545,4545,0
20240517,163800,643057020,4545,4545,4545,4545,0
20240517,163700,643057020,4545,4545,4545,4545,0
20240517,163600,643057020,4545,4545,4545,4545,0
20240517,163500,643057020,4545,4545,4545,4545,0
20240517,163400,643057020,4545,4545,4545,4545,0
20240517,163300,643057020,4545,4545,4545,4545,0
20240517,163200,643057020,4545,4545,4545,4545,0
20240517,163100,643057020,4545,4545,4545,4545,0
20240517,163000,643057020,4545,4545,4545,4545,0
20240517,162900,643057020,4545,4545,4545,4545,0
20240517,162800,643057020,4545,4545,4545,4545,0
20240517,162700,643057020,4545,4545,4545,4545,0
20240517,162600,643057020,4545,4545,4545,4545,0
20240517,162500,643057020,4545,4545,4545,4545,0
20240517,162400,643057020,4545,4545,4545,4545,0
20240517,162300,643057020,4545,4545,4545,4545,0
20240517,162200,643057020,4545,4545,4545,4545,0
20240517,162100,643057020,4545,4545,4545,4545,0
20240517,162000,643057020,4545,4545,4545,4545,0
20240517,161900,643057020,4545,4545,4545,4545,0
20240517,161800,643057020,4545,4545,4545,4545,0
20240517,161700,643057020,4545,4545,4545,4545,0
20240517,161600,643057020,4545,4545,4545,4545,0
20240517,161500,643057020,4545,4545,4545,4545,0
20240517,161400,643057020,4545,4545,4545,4545,0
20240517,161300,643057020,4545,4545,4545,4545,3645
20240517,161200,643057020,4545,4545,4545,4545,0
20240517,161100,643057020,4545,4545,4545,4545,0
20240517,161000,643057020,4545,4545,4545,4545,0
20240517,160900,643057020,4545,4545,4545,4545,0
20240517,160800,643057020,4545,4545,4545,4545,0
20240517,160700,643057020,4545,4545,4545,4545,0
20240517,160600,643057020,4545,4545,4545,4545,0
20240517,160500,643057020,4545,4545,4545,4545,0
20240517,160400,643057020,4545,4545,4545,4545,0
20240517,160300,643057020,4545,4545,4545,4545,0
20240517,160200,643057020,4545,4545,4545,4545,0
20240517,160100,643057020,4545,4545,4545,4545,0
20240517,160000,643057020,4545,4545,4545,4545,0
20240517,155900,643057020,4545,4545,4545,4545,0
20240517,155800,643057020,4545,4545,4545,4545,0
20240517,155700,643057020,4545,4545,4545,4545,0
20240517,155600,643057020,4545,4545,4545,4545,0
20240517,155500,643057020,4545,4545,4545,4545,0
20240517,155400,643057020,4545,4545,4545,4545,0
20240517,155300,643057020,4545,4545,4545,4545,0
20240517,155200,643057020,4545,4545,4545,4545,0
20240517,155100,643057020,4545,4545,4545,4545,0
20240517,155000,643057020,4545,4545,4545,4545,0
20240517,154900,643057020,4545,4545,4545,4545,0
20240517,154800,643057020,4545,4545,4545,4545,0
20240517,154700,643057020,4545,4545,4545,4545,0
20240517,154600,643057020,4545,4545,4545,4545,0
20240517,154500,643057020,4545,4545,4545,4545,0
20240517,154400,643057020,4545,4545,4545,4545,0
20240517,154300,643057020,4545,4545,4545,4545,3645
20240517,154200,643057020,4545,4545,4545,4545,0
20240517,154100,643057020,4545,4545,4545,4545,0
20240517,154000,643057020,4545,4545,4545,4545,0
20240517,153900,643057020,4545,4545,4545,4545,0
20240517,153800,643057020,4545,4545,4545,4545,0
20240517,153700,643057020,4545,4545,4545,4545,0
20240517,153600,643057020,4545,4545,4545,4545,0
20240517,153500,643057020,4545,4545,4545,4545,0
20240517,153400,643057020,4545,4545,4545,4545,0
20240517,153300,643057020,4545,4545,4545,4545,0
20240517,153200,643057020,4545,4545,4545,4545,0
20240517,153100,643057020,4545,4545,4545,4545,0
20240517,153000,643057020,4545,4545,4545,4545,3645
20240517,152900,626490495,4550,4550,4550,4550,0
20240517,152800,626490495,4550,4550,4550,4550,0
20240517,152700,626490495,4550,4550,4550,4550,0
20240517,152600,626490495,4550,4550,4550,4550,0
20240517,152500,626490495,4550,4550,4550,4550,0
20240517,152400,626490495,4550,4550,4550,4550,0
20240517,152300,626490495,4550,4550,4550,4550,0
20240517,152200,626490495,4550,4550,4550,4550,0
20240517,152100,626490495,4550,4550,4550,4550,0
20240517,152000,626490495,4550,4550,4550,4550,0
20240517,151900,626490495,4550,4550,4550,4550,16
20240517,151800,626417695,4545,4545,4545,4545,0
20240517,151700,626417695,4545,4550,4550,4545,693
20240517,151600,623267995,4550,4550,4550,4550,11
20240517,151500,623217945,4550,4550,4550,4550,3
20240517,151400,623204295,4545,4550,4550,4545,924
20240517,151300,619004595,4550,4550,4550,4550,72
20240517,151200,618676995,4545,4545,4545,4545,1
20240517,151100,618672450,4550,4550,4550,4550,0
20240517,151000,618672450,4550,4550,4550,4550,87
20240517,150900,618276600,4550,4550,4550,4550,0
20240517,150800,618276600,4550,4550,4550,4550,29
20240517,150700,618144650,4545,4545,4545,4545,600
20240517,150600,615417650,4550,4545,4550,4545,119
20240517,150500,614876450,4545,4550,4550,4545,101
20240517,150400,614417400,4550,4550,4550,4550,12
20240517,150300,614362800,4550,4550,4550,4550,4
20240517,150200,614344600,4550,4545,4550,4545,15
20240517,150100,614276400,4545,4545,4545,4545,40
20240517,150000,614094600,4550,4550,4550,4550,76
20240517,145900,613748800,4550,4550,4550,4550,2
20240517,145800,613739700,4550,4545,4550,4545,1243
20240517,145700,608085265,4545,4545,4545,4545,4
20240517,145600,608067085,4545,4545,4545,4545,458
20240517,145500,605985475,4545,4545,4545,4545,2
20240517,145400,605976385,4540,4540,4540,4540,329
20240517,145300,604482725,4540,4540,4540,4540,0
20240517,145200,604482725,4540,4540,4540,4540,0
20240517,145100,604482725,4540,4540,4540,4540,0
20240517,145000,604482725,4540,4540,4540,4540,0
20240517,144900,604482725,4540,4540,4540,4540,1
20240517,144800,604478185,4540,4540,4540,4540,22
20240517,144700,604378305,4540,4540,4540,4540,0
20240517,144600,604378305,4540,4540,4540,4540,10
20240517,144500,604332905,4540,4540,4540,4540,1
20240517,144400,604328365,4525,4535,4535,4525,305
20240517,144300,602945890,4540,4540,4540,4540,0
20240517,144200,602945890,4540,4540,4540,4540,0
20240517,144100,602945890,4540,4540,4540,4540,0
20240517,144000,602945890,4540,4540,4540,4540,0
20240517,143900,602945890,4540,4540,4540,4540,0
20240517,143800,602945890,4540,4540,4540,4540,199
20240517,143700,602042430,4540,4545,4545,4540,51
20240517,143600,601810885,4545,4545,4545,4545,1
20240517,143500,601806340,4540,4540,4540,4540,811
20240517,143400,598124400,4535,4535,4535,4535,197
20240517,143300,597231005,4535,4535,4535,4535,632
20240517,143200,594364885,4535,4540,4540,4535,51
20240517,143100,594133595,4515,4520,4520,4515,4111
20240517,143000,575572195,4520,4535,4540,4520,2690
20240517,142900,563409925,4535,4535,4535,4535,0
20240517,142800,563409925,4535,4535,4535,4535,1
20240517,142700,563405390,4540,4540,4540,4540,0
20240517,142600,563405390,4540,4540,4540,4540,0
20240517,142500,563405390,4540,4540,4540,4540,0
20240517,142400,563405390,4540,4540,4540,4540,0
20240517,142300,563405390,4540,4540,4540,4540,0
20240517,142200,563405390,4540,4540,4540,4540,0
20240517,142100,563405390,4540,4540,4540,4540,5
20240517,142000,563382690,4540,4535,4540,4535,252
20240517,141900,562239365,4535,4535,4535,4535,0
20240517,141800,562239365,4535,4535,4535,4535,6
20240517,141700,562212155,4520,4520,4520,4520,0
20240517,141600,562212155,4520,4525,4525,4520,212
20240517,141500,561253905,4520,4520,4520,4520,0
20240517,141400,561253905,4520,4525,4525,4520,123
20240517,141300,560697820,4535,4535,4535,4535,0
20240517,141200,560697820,4535,4535,4535,4535,0
20240517,141100,560697820,4535,4535,4535,4535,0
20240517,141000,560697820,4535,4535,4535,4535,34
20240517,140900,560543630,4515,4515,4515,4515,0
20240517,140800,560543630,4515,4515,4515,4515,0
20240517,140700,560543630,4515,4515,4515,4515,0
20240517,140600,560543630,4515,4515,4515,4515,0
20240517,140500,560543630,4515,4515,4515,4515,0
20240517,140400,560543630,4515,4515,4515,4515,0
20240517,140300,560543630,4515,4515,4515,4515,0
20240517,140200,560543630,4515,4515,4515,4515,0
20240517,140100,560543630,4515,4515,4515,4515,1631
20240517,140000,553179665,4515,4525,4525,4515,1043
20240517,135900,548469960,4540,4520,4540,4520,600
20240517,135800,545755960,4520,4520,4520,4520,500
20240517,135700,543495960,4515,4515,4515,4515,0
20240517,135600,543495960,4515,4515,4515,4515,107
20240517,135500,543012855,4515,4525,4525,4515,5000
20240517,135400,520416715,4525,4525,4530,4525,1223
20240517,135300,514882585,4525,4530,4530,4525,1202
20240517,135200,509443095,4540,4540,4540,4540,1
20240517,135100,509438555,4530,4530,4530,4530,0
20240517,135000,509438555,4530,4530,4530,4530,0
20240517,134900,509438555,4530,4540,4540,4530,210
20240517,134800,508487155,4530,4530,4530,4530,0
20240517,134700,508487155,4530,4530,4530,4530,0
20240517,134600,508487155,4530,4530,4530,4530,2
20240517,134500,508478095,4530,4530,4530,4530,50
20240517,134400,508251595,4530,4530,4530,4530,245
20240517,134300,507141745,4540,4540,4540,4540,0
20240517,134200,507141745,4540,4540,4540,4540,0
20240517,134100,507141745,4540,4540,4540,4540,6
20240517,134000,507114505,4540,4540,4540,4540,6
20240517,133900,507087265,4540,4540,4540,4540,1
20240517,133800,507082725,4525,4525,4525,4525,0
20240517,133700,507082725,4525,4525,4525,4525,0
20240517,133600,507082725,4525,4530,4530,4525,2000
20240517,133500,498031010,4530,4530,4530,4530,472
20240517,133400,495892850,4530,4530,4530,4530,0
20240517,133300,495892850,4530,4530,4530,4530,800
20240517,133200,492268850,4535,4535,4535,4535,2
20240517,133100,492259780,4535,4535,4535,4530,203
20240517,133000,491340175,4535,4535,4535,4535,5
20240517,132900,491317500,4530,4540,4540,4530,1601
20240517,132800,484064450,4540,4540,4540,4540,3
20240517,132700,484050830,4540,4540,4540,4540,3
20240517,132600,484037210,4535,4535,4535,4535,600
20240517,132500,481316210,4535,4535,4535,4535,0
20240517,132400,481316210,4535,4535,4535,4535,0
20240517,132300,481316210,4535,4535,4535,4535,0
20240517,132200,481316210,4535,4535,4535,4535,100
20240517,132100,480862710,4530,4530,4530,4530,0
20240517,132000,480862710,4530,4530,4530,4530,0
20240517,131900,480862710,4530,4540,4540,4530,6000
20240517,131800,453677260,4545,4545,4545,4545,0
20240517,131700,453677260,4545,4545,4545,4545,0
20240517,131600,453677260,4545,4545,4545,4545,0
20240517,131500,453677260,4545,4545,4545,4545,6
20240517,131400,453649990,4545,4550,4550,4545,4
20240517,131300,453631795,4550,4550,4550,4550,3
20240517,131200,453618145,4550,4550,4550,4550,1005
20240517,131100,449045395,4550,4540,4550,4540,3004
20240517,131000,435379295,4540,4535,4540,4535,2705
20240517,130900,423106860,4535,4535,4535,4535,1
20240517,130800,423102325,4530,4530,4530,4530,0
20240517,130700,423102325,4530,4530,4530,4530,0
20240517,130600,423102325,4530,4530,4530,4530,0
20240517,130500,423102325,4530,4530,4530,4530,0
20240517,130400,423102325,4530,4530,4530,4530,0
20240517,130300,423102325,4530,4530,4530,4530,0
20240517,130200,423102325,4530,4530,4530,4530,0
20240517,130100,423102325,4530,4530,4530,4530,0
20240517,130000,423102325,4530,4530,4530,4530,0
20240517,125900,423102325,4530,4530,4530,4530,3
20240517,125800,423088735,4530,4530,4530,4530,116
20240517,125700,422563255,4525,4525,4530,4525,297
20240517,125600,421219325,4530,4530,4530,4530,1
20240517,125500,421214795,4530,4530,4530,4530,5
20240517,125400,421192145,4530,4530,4530,4530,3
20240517,125300,421178555,4530,4530,4530,4530,5
20240517,125200,421155905,4530,4530,4530,4530,0
20240517,125100,421155905,4530,4530,4530,4530,0
20240517,125000,421155905,4530,4530,4530,4530,85
20240517,124900,420770855,4525,4525,4525,4525,0
20240517,124800,420770855,4525,4525,4525,4525,108
20240517,124700,420282155,4530,4530,4530,4530,2
20240517,124600,420273095,4535,4535,4535,4535,6
20240517,124500,420245885,4535,4535,4535,4535,0
20240517,124400,420245885,4535,4535,4535,4535,0
20240517,124300,420245885,4535,4535,4535,4535,26
20240517,124200,420127975,4535,4535,4535,4535,501
20240517,124100,417855940,4515,4535,4535,4515,7001
20240517,124000,386205035,4535,4535,4535,4535,6
20240517,123900,386177825,4535,4535,4535,4535,0
20240517,123800,386177825,4535,4535,4535,4535,259
20240517,123700,385003260,4535,4535,4535,4535,0
20240517,123600,385003260,4535,4535,4535,4535,0
20240517,123500,385003260,4535,4535,4535,4535,0
20240517,123400,385003260,4535,4535,4535,4535,0
20240517,123300,385003260,4535,4535,4535,4535,0
20240517,123200,385003260,4535,4535,4535,4535,0
20240517,123100,385003260,4535,4535,4535,4535,0
20240517,123000,385003260,4535,4535,4535,4535,40
20240517,122900,384821860,4540,4540,4540,4540,10
20240517,122800,384776460,4535,4535,4535,4535,5
20240517,122700,384753785,4535,4535,4535,4535,221
20240517,122600,383751550,4535,4535,4535,4535,0
20240517,122500,383751550,4535,4535,4535,4535,0
20240517,122400,383751550,4535,4535,4535,4535,219
20240517,122300,382758385,4545,4545,4545,4545,1
20240517,122200,382753840,4545,4545,4545,4545,6
20240517,122100,382726570,4545,4540,4545,4540,3
20240517,122000,382712945,4540,4540,4540,4540,0
20240517,121900,382712945,4540,4540,4540,4540,8
20240517,121800,382676625,4545,4545,4545,4545,9
20240517,121700,382635720,4535,4535,4535,4535,348
20240517,121600,381057540,4540,4540,4540,4540,0
20240517,121500,381057540,4540,4540,4540,4540,157
20240517,121400,380344760,4540,4540,4540,4540,0
20240517,121300,380344760,4540,4540,4540,4540,1
20240517,121200,380340220,4545,4545,4545,4545,0
20240517,121100,380340220,4545,4545,4545,4545,38
20240517,121000,380167510,4545,4545,4545,4545,1
20240517,120900,380162965,4540,4540,4540,4540,0
20240517,120800,380162965,4540,4540,4540,4540,0
20240517,120700,380162965,4540,4540,4540,4540,0
20240517,120600,380162965,4540,4540,4540,4540,0
20240517,120500,380162965,4540,4540,4540,4540,0
20240517,120400,380162965,4540,4540,4540,4540,0
20240517,120300,380162965,4540,4540,4540,4540,98
20240517,120200,379718045,4545,4545,4545,4545,0
20240517,120100,379718045,4545,4545,4545,4545,1
20240517,120000,379713500,4545,4545,4545,4545,0
20240517,115900,379713500,4545,4545,4545,4545,0
20240517,115800,379713500,4545,4545,4545,4545,0
20240517,115700,379713500,4545,4545,4545,4545,0
20240517,115600,379713500,4545,4545,4545,4545,0
20240517,115500,379713500,4545,4545,4545,4545,0
20240517,115400,379713500,4545,4545,4545,4545,1
20240517,115300,379708955,4550,4550,4550,4550,1
20240517,115200,379704405,4550,4550,4550,4550,0
20240517,115100,379704405,4550,4550,4550,4550,0
20240517,115000,379704405,4550,4545,4550,4545,56
20240517,114900,379449880,4535,4535,4535,4535,0
20240517,114800,379449880,4535,4535,4535,4535,0
20240517,114700,379449880,4535,4535,4535,4535,9137
20240517,114600,338013585,4525,4525,4525,4525,690
20240517,114500,334891335,4525,4525,4525,4525,5
20240517,114400,334868710,4525,4530,4530,4525,1484
20240517,114300,328152780,4530,4530,4530,4530,58
20240517,114200,327890040,4530,4535,4535,4530,4373
20240517,114100,308068485,4540,4540,4540,4540,0
20240517,114000,308068485,4540,4540,4540,4540,11
20240517,113900,308018545,4540,4540,4540,4540,77
20240517,113800,307668965,4540,4540,4540,4540,13
20240517,113700,307609945,4540,4540,4540,4540,0
20240517,113600,307609945,4540,4540,4540,4540,0
20240517,113500,307609945,4540,4540,4540,4540,0
20240517,113400,307609945,4540,4540,4540,4540,0
20240517,113300,307609945,4540,4540,4540,4540,3082
20240517,113200,293617665,4545,4545,4545,4545,0
20240517,113100,293617665,4545,4545,4545,4545,0
20240517,113000,293617665,4545,4545,4545,4545,0
20240517,112900,293617665,4545,4545,4545,4545,0
20240517,112800,293617665,4545,4545,4545,4545,140
20240517,112700,292981365,4545,4545,4545,4545,0
20240517,112600,292981365,4545,4545,4545,4545,0
20240517,112500,292981365,4545,4545,4545,4545,0
20240517,112400,292981365,4545,4545,4545,4545,15
20240517,112300,292913190,4545,4545,4545,4545,0
20240517,112200,292913190,4545,4545,4545,4545,0
20240517,112100,292913190,4545,4545,4545,4545,333
20240517,112000,291399705,4545,4545,4545,4545,10
20240517,111900,291354255,4540,4540,4540,4540,0
20240517,111800,291354255,4540,4545,4545,4540,30
20240517,111700,291218005,4540,4540,4540,4540,541
20240517,111600,288761865,4540,4540,4540,4540,0
20240517,111500,288761865,4540,4540,4540,4540,20
20240517,111400,288671065,4540,4540,4540,4540,1500
20240517,111300,281861065,4545,4545,4545,4545,10
20240517,111200,281815615,4545,4545,4545,4545,0
20240517,111100,281815615,4545,4545,4545,4545,131
20240517,111000,281220220,4545,4545,4545,4545,2
20240517,110900,281211130,4545,4545,4545,4545,1184
20240517,110800,275829850,4545,4545,4545,4545,0
20240517,110700,275829850,4545,4545,4545,4545,0
20240517,110600,275829850,4545,4545,4545,4545,1000
20240517,110500,271284850,4545,4545,4545,4545,91
20240517,110400,270871255,4550,4550,4550,4550,0
20240517,110300,270871255,4550,4550,4550,4550,1
20240517,110200,270866705,4545,4545,4545,4545,0
20240517,110100,270866705,4545,4545,4545,4545,103
20240517,110000,270398570,4545,4550,4550,4545,1124
20240517,105900,265289370,4550,4550,4550,4550,88
20240517,105800,264888970,4550,4550,4550,4550,0
20240517,105700,264888970,4550,4550,4550,4545,27
20240517,105600,264766215,4550,4550,4550,4550,2
20240517,105500,264757115,4550,4550,4550,4550,0
20240517,105400,264757115,4550,4550,4550,4550,0
20240517,105300,264757115,4550,4550,4550,4550,0
20240517,105200,264757115,4550,4550,4550,4550,0
20240517,105100,264757115,4550,4550,4550,4550,226
20240517,105000,263728815,4555,4555,4555,4555,1
20240517,104900,263724260,4555,4555,4555,4555,0
20240517,104800,263724260,4555,4555,4555,4555,0
20240517,104700,263724260,4555,4550,4555,4550,21
20240517,104600,263628705,4550,4550,4550,4550,90
20240517,104500,263219205,4555,4555,4555,4555,1501
20240517,104400,256382150,4555,4555,4555,4555,0
20240517,104300,256382150,4555,4555,4555,4555,0
20240517,104200,256382150,4555,4555,4555,4555,0
20240517,104100,256382150,4555,4555,4555,4555,0
20240517,104000,256382150,4555,4555,4555,4555,0
20240517,103900,256382150,4555,4555,4555,4555,0
20240517,103800,256382150,4555,4555,4555,4555,1
20240517,103700,256377595,4555,4555,4555,4555,501
20240517,103600,254095540,4555,4555,4555,4555,400
20240517,103500,252273540,4555,4555,4555,4555,299
20240517,103400,250911595,4555,4555,4555,4555,50
20240517,103300,250683845,4545,4545,4545,4545,255
20240517,103200,249524870,4550,4555,4555,4550,506
20240517,103100,247220070,4550,4550,4550,4550,95
20240517,103000,246787820,4545,4545,4545,4545,0
20240517,102900,246787820,4545,4545,4545,4545,50
20240517,102800,246560570,4540,4545,4545,4540,3500
20240517,102700,230668095,4550,4550,4550,4550,1
20240517,102600,230663545,4545,4545,4545,4545,385
20240517,102500,228913720,4545,4545,4545,4545,20
20240517,102400,228822820,4545,4545,4545,4545,0
20240517,102300,228822820,4545,4545,4545,4545,1891
20240517,102200,220228225,4545,4545,4545,4545,80
20240517,102100,219864625,4540,4545,4545,4540,2001
20240517,102000,210780080,4540,4540,4540,4540,52
20240517,101900,210544000,4545,4545,4545,4545,10
20240517,101800,210498550,4545,4545,4545,4545,1582
20240517,101700,203308360,4550,4560,4560,4545,1402
20240517,101600,196930585,4550,4550,4550,4550,0
20240517,101500,196930585,4550,4550,4550,4550,0
20240517,101400,196930585,4550,4550,4550,4550,0
20240517,101300,196930585,4550,4550,4550,4550,0
20240517,101200,196930585,4550,4550,4550,4550,735
20240517,101100,193586335,4555,4560,4560,4555,280
20240517,101000,192310670,4560,4560,4560,4560,0
20240517,100900,192310670,4560,4560,4560,4560,0
20240517,100800,192310670,4560,4560,4560,4560,479
20240517,100700,190126430,4560,4560,4560,4560,11
20240517,100600,190076270,4560,4560,4560,4560,0
20240517,100500,190076270,4560,4560,4560,4560,0
20240517,100400,190076270,4560,4565,4565,4560,6
20240517,100300,190048885,4570,4570,4570,4570,2
20240517,100200,190039745,4570,4570,4570,4570,34
20240517,100100,189884365,4570,4570,4570,4570,1
20240517,100000,189879795,4565,4570,4570,4565,84
20240517,095900,189496285,4570,4570,4570,4570,30
20240517,095800,189359185,4570,4570,4570,4570,0
20240517,095700,189359185,4570,4570,4570,4570,11
20240517,095600,189308915,4565,4565,4565,4565,71
20240517,095500,188984800,4565,4565,4565,4565,0
20240517,095400,188984800,4565,4565,4565,4565,0
20240517,095300,188984800,4565,4550,4565,4550,200
20240517,095200,188074785,4570,4570,4570,4570,0
20240517,095100,188074785,4570,4570,4570,4570,5
20240517,095000,188051935,4570,4570,4570,4570,3
20240517,094900,188038225,4570,4550,4570,4550,5019
20240517,094800,165105820,4550,4550,4550,4550,1300
20240517,094700,159190820,4550,4545,4550,4545,21
20240517,094600,159095370,4550,4550,4550,4550,1004
20240517,094500,154527170,4550,4550,4550,4550,20
20240517,094400,154436170,4545,4565,4565,4545,968
20240517,094300,150036575,4545,4560,4565,4540,259
20240517,094200,148859660,4560,4560,4565,4560,74
20240517,094100,148522215,4560,4560,4560,4560,98
20240517,094000,148075335,4565,4565,4565,4565,3
20240517,093900,148061640,4565,4545,4565,4545,217
20240517,093800,147075355,4545,4545,4560,4545,768
20240517,093700,143584780,4545,4560,4560,4545,803
20240517,093600,139934805,4550,4560,4560,4550,8
20240517,093500,139898385,4550,4560,4560,4550,6
20240517,093400,139871065,4565,4565,4565,4565,2
20240517,093300,139861935,4565,4545,4565,4545,225
20240517,093200,138839170,4545,4555,4555,4545,374
20240517,093100,137138785,4550,4565,4565,4550,170
20240517,093000,136363785,4550,4550,4550,4550,7
20240517,092900,136331935,4550,4560,4560,4550,666
20240517,092800,133301435,4550,4565,4565,4550,5000
20240517,092700,110510585,4565,4565,4565,4565,1100
20240517,092600,105489085,4565,4570,4570,4565,758
20240517,092500,102028715,4570,4565,4570,4565,309
20240517,092400,100618115,4565,4565,4565,4565,203
20240517,092300,99691420,4570,4570,4570,4570,2003
20240517,092200,90537710,4570,4570,4570,4570,30
20240517,092100,90400610,4570,4570,4570,4570,10
20240517,092000,90354910,4570,4575,4575,4570,13
20240517,091900,90295490,4565,4560,4575,4560,13
20240517,091800,90236115,4575,4570,4575,4560,165
20240517,091700,89483045,4560,4570,4570,4560,269
20240517,091600,88255575,4570,4575,4575,4570,322
20240517,091500,86784010,4575,4575,4575,4575,500
20240517,091400,84496510,4575,4575,4575,4575,182
20240517,091300,83663860,4575,4575,4575,4560,38
20240517,091200,83490460,4580,4575,4580,4575,80
20240517,091100,83124080,4580,4560,4580,4560,31
20240517,091000,82982540,4555,4575,4580,4555,5341
20240517,090900,58564335,4570,4570,4570,4570,31
20240517,090800,58422665,4580,4580,4580,4580,0
20240517,090700,58422665,4580,4580,4580,4580,0
20240517,090600,58422665,4580,4575,4580,4575,650
20240517,090500,55448185,4565,4565,4565,4565,393
20240517,090400,53654140,4565,4575,4585,4555,341
20240517,090300,52095510,4585,4580,4585,4580,917
20240517,090200,47891915,4580,4575,4580,4575,1249
20240517,090100,42174720,4575,4570,4575,4560,3559
20240517,090000,25895315,4570,4545,4570,4545,5697