KissMeData/246720/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,204600,59600530,6080,6080,6080,6080,19
20240517,204500,59600530,6080,6080,6080,6080,0
20240517,204400,59600530,6080,6080,6080,6080,0
20240517,204300,59600530,6080,6080,6080,6080,0
20240517,204200,59600530,6080,6080,6080,6080,0
20240517,204100,59600530,6080,6080,6080,6080,0
20240517,204000,59600530,6080,6080,6080,6080,0
20240517,203900,59600530,6080,6080,6080,6080,0
20240517,203800,59600530,6080,6080,6080,6080,0
20240517,203700,59600530,6080,6080,6080,6080,0
20240517,203600,59600530,6080,6080,6080,6080,0
20240517,203500,59600530,6080,6080,6080,6080,0
20240517,203400,59600530,6080,6080,6080,6080,0
20240517,203300,59600530,6080,6080,6080,6080,0
20240517,203200,59600530,6080,6080,6080,6080,0
20240517,203100,59600530,6080,6080,6080,6080,0
20240517,203000,59600530,6080,6080,6080,6080,0
20240517,202900,59600530,6080,6080,6080,6080,0
20240517,202800,59600530,6080,6080,6080,6080,0
20240517,202700,59600530,6080,6080,6080,6080,0
20240517,202600,59600530,6080,6080,6080,6080,0
20240517,202500,59600530,6080,6080,6080,6080,0
20240517,202400,59600530,6080,6080,6080,6080,0
20240517,202300,59600530,6080,6080,6080,6080,0
20240517,202200,59600530,6080,6080,6080,6080,0
20240517,202100,59600530,6080,6080,6080,6080,0
20240517,202000,59600530,6080,6080,6080,6080,0
20240517,201900,59600530,6080,6080,6080,6080,0
20240517,201800,59600530,6080,6080,6080,6080,0
20240517,201700,59600530,6080,6080,6080,6080,0
20240517,201600,59600530,6080,6080,6080,6080,19
20240517,201500,59600530,6080,6080,6080,6080,0
20240517,201400,59600530,6080,6080,6080,6080,0
20240517,201300,59600530,6080,6080,6080,6080,0
20240517,201200,59600530,6080,6080,6080,6080,0
20240517,201100,59600530,6080,6080,6080,6080,0
20240517,201000,59600530,6080,6080,6080,6080,0
20240517,200900,59600530,6080,6080,6080,6080,0
20240517,200800,59600530,6080,6080,6080,6080,0
20240517,200700,59600530,6080,6080,6080,6080,0
20240517,200600,59600530,6080,6080,6080,6080,0
20240517,200500,59600530,6080,6080,6080,6080,0
20240517,200400,59600530,6080,6080,6080,6080,0
20240517,200300,59600530,6080,6080,6080,6080,0
20240517,200200,59600530,6080,6080,6080,6080,0
20240517,200100,59600530,6080,6080,6080,6080,0
20240517,200000,59600530,6080,6080,6080,6080,0
20240517,195900,59600530,6080,6080,6080,6080,0
20240517,195800,59600530,6080,6080,6080,6080,0
20240517,195700,59600530,6080,6080,6080,6080,0
20240517,195600,59600530,6080,6080,6080,6080,0
20240517,195500,59600530,6080,6080,6080,6080,0
20240517,195400,59600530,6080,6080,6080,6080,0
20240517,195300,59600530,6080,6080,6080,6080,0
20240517,195200,59600530,6080,6080,6080,6080,0
20240517,195100,59600530,6080,6080,6080,6080,0
20240517,195000,59600530,6080,6080,6080,6080,0
20240517,194900,59600530,6080,6080,6080,6080,0
20240517,194800,59600530,6080,6080,6080,6080,0
20240517,194700,59600530,6080,6080,6080,6080,0
20240517,194600,59600530,6080,6080,6080,6080,19
20240517,194500,59600530,6080,6080,6080,6080,0
20240517,194400,59600530,6080,6080,6080,6080,0
20240517,194300,59600530,6080,6080,6080,6080,0
20240517,194200,59600530,6080,6080,6080,6080,0
20240517,194100,59600530,6080,6080,6080,6080,0
20240517,194000,59600530,6080,6080,6080,6080,0
20240517,193900,59600530,6080,6080,6080,6080,0
20240517,193800,59600530,6080,6080,6080,6080,0
20240517,193700,59600530,6080,6080,6080,6080,0
20240517,193600,59600530,6080,6080,6080,6080,0
20240517,193500,59600530,6080,6080,6080,6080,0
20240517,193400,59600530,6080,6080,6080,6080,0
20240517,193300,59600530,6080,6080,6080,6080,0
20240517,193200,59600530,6080,6080,6080,6080,0
20240517,193100,59600530,6080,6080,6080,6080,0
20240517,193000,59600530,6080,6080,6080,6080,0
20240517,192900,59600530,6080,6080,6080,6080,0
20240517,192800,59600530,6080,6080,6080,6080,0
20240517,192700,59600530,6080,6080,6080,6080,0
20240517,192600,59600530,6080,6080,6080,6080,0
20240517,192500,59600530,6080,6080,6080,6080,0
20240517,192400,59600530,6080,6080,6080,6080,0
20240517,192300,59600530,6080,6080,6080,6080,0
20240517,192200,59600530,6080,6080,6080,6080,0
20240517,192100,59600530,6080,6080,6080,6080,0
20240517,192000,59600530,6080,6080,6080,6080,0
20240517,191900,59600530,6080,6080,6080,6080,0
20240517,191800,59600530,6080,6080,6080,6080,0
20240517,191700,59600530,6080,6080,6080,6080,0
20240517,191600,59600530,6080,6080,6080,6080,19
20240517,191500,59600530,6080,6080,6080,6080,0
20240517,191400,59600530,6080,6080,6080,6080,0
20240517,191300,59600530,6080,6080,6080,6080,0
20240517,191200,59600530,6080,6080,6080,6080,0
20240517,191100,59600530,6080,6080,6080,6080,0
20240517,191000,59600530,6080,6080,6080,6080,0
20240517,190900,59600530,6080,6080,6080,6080,0
20240517,190800,59600530,6080,6080,6080,6080,0
20240517,190700,59600530,6080,6080,6080,6080,0
20240517,190600,59600530,6080,6080,6080,6080,0
20240517,190500,59600530,6080,6080,6080,6080,0
20240517,190400,59600530,6080,6080,6080,6080,0
20240517,190300,59600530,6080,6080,6080,6080,0
20240517,190200,59600530,6080,6080,6080,6080,0
20240517,190100,59600530,6080,6080,6080,6080,0
20240517,190000,59600530,6080,6080,6080,6080,0
20240517,185900,59600530,6080,6080,6080,6080,0
20240517,185800,59600530,6080,6080,6080,6080,0
20240517,185700,59600530,6080,6080,6080,6080,0
20240517,185600,59600530,6080,6080,6080,6080,0
20240517,185500,59600530,6080,6080,6080,6080,0
20240517,185400,59600530,6080,6080,6080,6080,0
20240517,185300,59600530,6080,6080,6080,6080,0
20240517,185200,59600530,6080,6080,6080,6080,0
20240517,185100,59600530,6080,6080,6080,6080,0
20240517,185000,59600530,6080,6080,6080,6080,0
20240517,184900,59600530,6080,6080,6080,6080,0
20240517,184800,59600530,6080,6080,6080,6080,0
20240517,184700,59600530,6080,6080,6080,6080,0
20240517,184600,59600530,6080,6080,6080,6080,19
20240517,184500,59600530,6080,6080,6080,6080,0
20240517,184400,59600530,6080,6080,6080,6080,0
20240517,184300,59600530,6080,6080,6080,6080,0
20240517,184200,59600530,6080,6080,6080,6080,0
20240517,184100,59600530,6080,6080,6080,6080,0
20240517,184000,59600530,6080,6080,6080,6080,0
20240517,183900,59600530,6080,6080,6080,6080,0
20240517,183800,59600530,6080,6080,6080,6080,0
20240517,183700,59600530,6080,6080,6080,6080,0
20240517,183600,59600530,6080,6080,6080,6080,0
20240517,183500,59600530,6080,6080,6080,6080,0
20240517,183400,59600530,6080,6080,6080,6080,0
20240517,183300,59600530,6080,6080,6080,6080,0
20240517,183200,59600530,6080,6080,6080,6080,0
20240517,183100,59600530,6080,6080,6080,6080,0
20240517,183000,59600530,6080,6080,6080,6080,0
20240517,182900,59600530,6080,6080,6080,6080,0
20240517,182800,59600530,6080,6080,6080,6080,0
20240517,182700,59600530,6080,6080,6080,6080,0
20240517,182600,59600530,6080,6080,6080,6080,0
20240517,182500,59600530,6080,6080,6080,6080,0
20240517,182400,59600530,6080,6080,6080,6080,0
20240517,182300,59600530,6080,6080,6080,6080,0
20240517,182200,59600530,6080,6080,6080,6080,0
20240517,182100,59600530,6080,6080,6080,6080,0
20240517,182000,59600530,6080,6080,6080,6080,0
20240517,181900,59600530,6080,6080,6080,6080,0
20240517,181800,59600530,6080,6080,6080,6080,0
20240517,181700,59600530,6080,6080,6080,6080,0
20240517,181600,59600530,6080,6080,6080,6080,19
20240517,181500,59600530,6080,6080,6080,6080,0
20240517,181400,59600530,6080,6080,6080,6080,0
20240517,181300,59600530,6080,6080,6080,6080,0
20240517,181200,59600530,6080,6080,6080,6080,0
20240517,181100,59600530,6080,6080,6080,6080,0
20240517,181000,59600530,6080,6080,6080,6080,0
20240517,180900,59600530,6080,6080,6080,6080,0
20240517,180800,59600530,6080,6080,6080,6080,0
20240517,180700,59600530,6080,6080,6080,6080,0
20240517,180600,59600530,6080,6080,6080,6080,0
20240517,180500,59600530,6080,6080,6080,6080,0
20240517,180400,59600530,6080,6080,6080,6080,0
20240517,180300,59600530,6080,6080,6080,6080,0
20240517,180200,59600530,6080,6080,6080,6080,0
20240517,180100,59600530,6080,6080,6080,6080,0
20240517,180000,59600530,6080,6080,6080,6080,0
20240517,175900,59600530,6080,6080,6080,6080,0
20240517,175800,59600530,6080,6080,6080,6080,0
20240517,175700,59600530,6080,6080,6080,6080,0
20240517,175600,59600530,6080,6080,6080,6080,0
20240517,175500,59600530,6080,6080,6080,6080,0
20240517,175400,59600530,6080,6080,6080,6080,0
20240517,175300,59600530,6080,6080,6080,6080,0
20240517,175200,59600530,6080,6080,6080,6080,0
20240517,175100,59600530,6080,6080,6080,6080,0
20240517,175000,59600530,6080,6080,6080,6080,0
20240517,174900,59600530,6080,6080,6080,6080,0
20240517,174800,59600530,6080,6080,6080,6080,0
20240517,174700,59600530,6080,6080,6080,6080,0
20240517,174600,59600530,6080,6080,6080,6080,19
20240517,174500,59600530,6080,6080,6080,6080,0
20240517,174400,59600530,6080,6080,6080,6080,0
20240517,174300,59600530,6080,6080,6080,6080,0
20240517,174200,59600530,6080,6080,6080,6080,0
20240517,174100,59600530,6080,6080,6080,6080,0
20240517,174000,59600530,6080,6080,6080,6080,0
20240517,173900,59600530,6080,6080,6080,6080,0
20240517,173800,59600530,6080,6080,6080,6080,0
20240517,173700,59600530,6080,6080,6080,6080,0
20240517,173600,59600530,6080,6080,6080,6080,0
20240517,173500,59600530,6080,6080,6080,6080,0
20240517,173400,59600530,6080,6080,6080,6080,0
20240517,173300,59600530,6080,6080,6080,6080,0
20240517,173200,59600530,6080,6080,6080,6080,0
20240517,173100,59600530,6080,6080,6080,6080,0
20240517,173000,59600530,6080,6080,6080,6080,0
20240517,172900,59600530,6080,6080,6080,6080,0
20240517,172800,59600530,6080,6080,6080,6080,0
20240517,172700,59600530,6080,6080,6080,6080,0
20240517,172600,59600530,6080,6080,6080,6080,0
20240517,172500,59600530,6080,6080,6080,6080,0
20240517,172400,59600530,6080,6080,6080,6080,0
20240517,172300,59600530,6080,6080,6080,6080,0
20240517,172200,59600530,6080,6080,6080,6080,0
20240517,172100,59600530,6080,6080,6080,6080,0
20240517,172000,59600530,6080,6080,6080,6080,0
20240517,171900,59600530,6080,6080,6080,6080,0
20240517,171800,59600530,6080,6080,6080,6080,0
20240517,171700,59600530,6080,6080,6080,6080,0
20240517,171600,59600530,6080,6080,6080,6080,19
20240517,171500,59600530,6080,6080,6080,6080,0
20240517,171400,59600530,6080,6080,6080,6080,0
20240517,171300,59600530,6080,6080,6080,6080,0
20240517,171200,59600530,6080,6080,6080,6080,0
20240517,171100,59600530,6080,6080,6080,6080,0
20240517,171000,59600530,6080,6080,6080,6080,0
20240517,170900,59600530,6080,6080,6080,6080,0
20240517,170800,59600530,6080,6080,6080,6080,0
20240517,170700,59600530,6080,6080,6080,6080,0
20240517,170600,59600530,6080,6080,6080,6080,0
20240517,170500,59600530,6080,6080,6080,6080,0
20240517,170400,59600530,6080,6080,6080,6080,0
20240517,170300,59600530,6080,6080,6080,6080,0
20240517,170200,59600530,6080,6080,6080,6080,0
20240517,170100,59600530,6080,6080,6080,6080,0
20240517,170000,59600530,6080,6080,6080,6080,0
20240517,165900,59600530,6080,6080,6080,6080,0
20240517,165800,59600530,6080,6080,6080,6080,0
20240517,165700,59600530,6080,6080,6080,6080,0
20240517,165600,59600530,6080,6080,6080,6080,0
20240517,165500,59600530,6080,6080,6080,6080,0
20240517,165400,59600530,6080,6080,6080,6080,0
20240517,165300,59600530,6080,6080,6080,6080,0
20240517,165200,59600530,6080,6080,6080,6080,0
20240517,165100,59600530,6080,6080,6080,6080,0
20240517,165000,59600530,6080,6080,6080,6080,0
20240517,164900,59600530,6080,6080,6080,6080,0
20240517,164800,59600530,6080,6080,6080,6080,0
20240517,164700,59600530,6080,6080,6080,6080,0
20240517,164600,59600530,6080,6080,6080,6080,19
20240517,164500,59600530,6080,6080,6080,6080,0
20240517,164400,59600530,6080,6080,6080,6080,0
20240517,164300,59600530,6080,6080,6080,6080,0
20240517,164200,59600530,6080,6080,6080,6080,0
20240517,164100,59600530,6080,6080,6080,6080,0
20240517,164000,59600530,6080,6080,6080,6080,0
20240517,163900,59600530,6080,6080,6080,6080,0
20240517,163800,59600530,6080,6080,6080,6080,0
20240517,163700,59600530,6080,6080,6080,6080,0
20240517,163600,59600530,6080,6080,6080,6080,0
20240517,163500,59600530,6080,6080,6080,6080,0
20240517,163400,59600530,6080,6080,6080,6080,0
20240517,163300,59600530,6080,6080,6080,6080,0
20240517,163200,59600530,6080,6080,6080,6080,0
20240517,163100,59600530,6080,6080,6080,6080,0
20240517,163000,59600530,6080,6080,6080,6080,0
20240517,162900,59600530,6080,6080,6080,6080,0
20240517,162800,59600530,6080,6080,6080,6080,0
20240517,162700,59600530,6080,6080,6080,6080,0
20240517,162600,59600530,6080,6080,6080,6080,0
20240517,162500,59600530,6080,6080,6080,6080,0
20240517,162400,59600530,6080,6080,6080,6080,0
20240517,162300,59600530,6080,6080,6080,6080,0
20240517,162200,59600530,6080,6080,6080,6080,0
20240517,162100,59600530,6080,6080,6080,6080,0
20240517,162000,59600530,6080,6080,6080,6080,0
20240517,161900,59600530,6080,6080,6080,6080,0
20240517,161800,59600530,6080,6080,6080,6080,0
20240517,161700,59600530,6080,6080,6080,6080,0
20240517,161600,59600530,6080,6080,6080,6080,19
20240517,161500,59600530,6080,6080,6080,6080,0
20240517,161400,59600530,6080,6080,6080,6080,0
20240517,161300,59600530,6080,6080,6080,6080,0
20240517,161200,59600530,6080,6080,6080,6080,0
20240517,161100,59600530,6080,6080,6080,6080,0
20240517,161000,59600530,6080,6080,6080,6080,0
20240517,160900,59600530,6080,6080,6080,6080,0
20240517,160800,59600530,6080,6080,6080,6080,0
20240517,160700,59600530,6080,6080,6080,6080,0
20240517,160600,59600530,6080,6080,6080,6080,0
20240517,160500,59600530,6080,6080,6080,6080,0
20240517,160400,59600530,6080,6080,6080,6080,0
20240517,160300,59600530,6080,6080,6080,6080,0
20240517,160200,59600530,6080,6080,6080,6080,0
20240517,160100,59600530,6080,6080,6080,6080,0
20240517,160000,59600530,6080,6080,6080,6080,0
20240517,155900,59600530,6080,6080,6080,6080,0
20240517,155800,59600530,6080,6080,6080,6080,0
20240517,155700,59600530,6080,6080,6080,6080,0
20240517,155600,59600530,6080,6080,6080,6080,0
20240517,155500,59600530,6080,6080,6080,6080,0
20240517,155400,59600530,6080,6080,6080,6080,0
20240517,155300,59600530,6080,6080,6080,6080,0
20240517,155200,59600530,6080,6080,6080,6080,0
20240517,155100,59600530,6080,6080,6080,6080,0
20240517,155000,59600530,6080,6080,6080,6080,0
20240517,154900,59600530,6080,6080,6080,6080,0
20240517,154800,59600530,6080,6080,6080,6080,0
20240517,154700,59600530,6080,6080,6080,6080,0
20240517,154600,59600530,6080,6080,6080,6080,19
20240517,154500,59600530,6080,6080,6080,6080,0
20240517,154400,59600530,6080,6080,6080,6080,0
20240517,154300,59600530,6080,6080,6080,6080,0
20240517,154200,59600530,6080,6080,6080,6080,0
20240517,154100,59600530,6080,6080,6080,6080,0
20240517,154000,59600530,6080,6080,6080,6080,0
20240517,153900,59600530,6080,6080,6080,6080,0
20240517,153800,59600530,6080,6080,6080,6080,0
20240517,153700,59600530,6080,6080,6080,6080,0
20240517,153600,59600530,6080,6080,6080,6080,0
20240517,153500,59600530,6080,6080,6080,6080,0
20240517,153400,59600530,6080,6080,6080,6080,0
20240517,153300,59600530,6080,6080,6080,6080,0
20240517,153200,59600530,6080,6080,6080,6080,0
20240517,153100,59600530,6080,6080,6080,6080,0
20240517,153000,59600530,6080,6080,6080,6080,19
20240517,152900,59485010,6070,6070,6070,6070,0
20240517,152800,59485010,6070,6070,6070,6070,0
20240517,152700,59485010,6070,6070,6070,6070,0
20240517,152600,59485010,6070,6070,6070,6070,0
20240517,152500,59485010,6070,6070,6070,6070,0
20240517,152400,59485010,6070,6070,6070,6070,0
20240517,152300,59485010,6070,6070,6070,6070,0
20240517,152200,59485010,6070,6070,6070,6070,0
20240517,152100,59485010,6070,6070,6070,6070,0
20240517,152000,59485010,6070,6070,6070,6070,0
20240517,151900,59485010,6070,6070,6070,6070,100
20240517,151800,58878010,6080,6080,6080,6080,0
20240517,151700,58878010,6080,6080,6080,6080,0
20240517,151600,58878010,6080,6080,6080,6080,0
20240517,151500,58878010,6080,6080,6080,6080,0
20240517,151400,58878010,6080,6080,6080,6080,0
20240517,151300,58878010,6080,6080,6080,6080,0
20240517,151200,58878010,6080,6080,6080,6080,1
20240517,151100,58871930,6080,6080,6080,6080,0
20240517,151000,58871930,6080,6080,6080,6080,0
20240517,150900,58871930,6080,6080,6080,6080,1
20240517,150800,58865850,6070,6070,6070,6070,0
20240517,150700,58865850,6070,6070,6070,6070,0
20240517,150600,58865850,6070,6070,6070,6070,34
20240517,150500,58659470,6070,6070,6070,6070,0
20240517,150400,58659470,6070,6070,6070,6070,0
20240517,150300,58659470,6070,6070,6070,6070,0
20240517,150200,58659470,6070,6070,6070,6070,0
20240517,150100,58659470,6070,6070,6070,6070,0
20240517,150000,58659470,6070,6070,6070,6070,0
20240517,145900,58659470,6070,6070,6070,6070,0
20240517,145800,58659470,6070,6070,6070,6070,0
20240517,145700,58659470,6070,6070,6070,6070,0
20240517,145600,58659470,6070,6070,6070,6070,0
20240517,145500,58659470,6070,6070,6070,6070,0
20240517,145400,58659470,6070,6070,6070,6070,0
20240517,145300,58659470,6070,6070,6070,6070,0
20240517,145200,58659470,6070,6070,6070,6070,0
20240517,145100,58659470,6070,6070,6070,6070,0
20240517,145000,58659470,6070,6070,6070,6070,0
20240517,144900,58659470,6070,6070,6070,6070,0
20240517,144800,58659470,6070,6070,6070,6070,0
20240517,144700,58659470,6070,6070,6070,6070,0
20240517,144600,58659470,6070,6070,6070,6070,0
20240517,144500,58659470,6070,6070,6070,6070,0
20240517,144400,58659470,6070,6070,6070,6070,0
20240517,144300,58659470,6070,6070,6070,6070,0
20240517,144200,58659470,6070,6070,6070,6070,0
20240517,144100,58659470,6070,6070,6070,6070,0
20240517,144000,58659470,6070,6050,6070,6050,4
20240517,143900,58635250,6050,6050,6050,6050,4
20240517,143800,58611050,6060,6060,6060,6060,1
20240517,143700,58604990,6070,6070,6070,6070,0
20240517,143600,58604990,6070,6070,6070,6070,0
20240517,143500,58604990,6070,6070,6070,6070,0
20240517,143400,58604990,6070,6070,6070,6070,0
20240517,143300,58604990,6070,6070,6070,6070,0
20240517,143200,58604990,6070,6070,6070,6070,0
20240517,143100,58604990,6070,6070,6070,6070,0
20240517,143000,58604990,6070,6070,6070,6070,1
20240517,142900,58598920,6070,6070,6070,6070,0
20240517,142800,58598920,6070,6070,6070,6070,0
20240517,142700,58598920,6070,6070,6070,6070,0
20240517,142600,58598920,6070,6070,6070,6070,0
20240517,142500,58598920,6070,6070,6070,6070,0
20240517,142400,58598920,6070,6070,6070,6070,0
20240517,142300,58598920,6070,6070,6070,6070,0
20240517,142200,58598920,6070,6070,6070,6070,0
20240517,142100,58598920,6070,6070,6070,6070,0
20240517,142000,58598920,6070,6070,6070,6070,0
20240517,141900,58598920,6070,6070,6070,6070,4
20240517,141800,58574640,6080,6080,6080,6080,0
20240517,141700,58574640,6080,6080,6080,6080,0
20240517,141600,58574640,6080,6080,6080,6080,0
20240517,141500,58574640,6080,6080,6080,6080,0
20240517,141400,58574640,6080,6080,6080,6080,1
20240517,141300,58568560,6070,6090,6090,6070,8
20240517,141200,58519930,6050,6050,6050,6050,0
20240517,141100,58519930,6050,6050,6050,6050,200
20240517,141000,57309930,6050,6060,6060,6050,200
20240517,140900,56099330,6090,6090,6090,6090,0
20240517,140800,56099330,6090,6090,6090,6090,0
20240517,140700,56099330,6090,6070,6090,6070,64
20240517,140600,55710670,6050,6050,6050,6050,0
20240517,140500,55710670,6050,6050,6050,6050,0
20240517,140400,55710670,6050,6050,6050,6050,0
20240517,140300,55710670,6050,6060,6060,6050,7
20240517,140200,55668300,6050,6050,6050,6050,0
20240517,140100,55668300,6050,6050,6050,6050,100
20240517,140000,55063300,6050,6070,6070,6050,43
20240517,135900,54803070,6070,6070,6070,6070,0
20240517,135800,54803070,6070,6070,6070,6070,0
20240517,135700,54803070,6070,6070,6070,6070,4
20240517,135600,54778790,6060,6060,6060,6060,0
20240517,135500,54778790,6060,6060,6060,6060,0
20240517,135400,54778790,6060,6060,6060,6060,0
20240517,135300,54778790,6060,6060,6060,6060,0
20240517,135200,54778790,6060,6060,6060,6060,0
20240517,135100,54778790,6060,6060,6060,6060,0
20240517,135000,54778790,6060,6060,6060,6060,20
20240517,134900,54657590,6060,6060,6060,6060,0
20240517,134800,54657590,6060,6060,6060,6060,0
20240517,134700,54657590,6060,6060,6060,6060,0
20240517,134600,54657590,6060,6060,6060,6060,0
20240517,134500,54657590,6060,6060,6060,6060,0
20240517,134400,54657590,6060,6060,6060,6060,0
20240517,134300,54657590,6060,6060,6060,6060,0
20240517,134200,54657590,6060,6060,6060,6060,0
20240517,134100,54657590,6060,6060,6060,6060,0
20240517,134000,54657590,6060,6060,6060,6060,0
20240517,133900,54657590,6060,6060,6060,6060,0
20240517,133800,54657590,6060,6060,6060,6060,0
20240517,133700,54657590,6060,6060,6060,6060,0
20240517,133600,54657590,6060,6060,6060,6060,0
20240517,133500,54657590,6060,6060,6060,6060,0
20240517,133400,54657590,6060,6060,6060,6060,0
20240517,133300,54657590,6060,6060,6060,6060,0
20240517,133200,54657590,6060,6060,6060,6060,30
20240517,133100,54475790,6100,6100,6100,6100,0
20240517,133000,54475790,6100,6090,6100,6090,107
20240517,132900,53824030,6100,6100,6100,6100,0
20240517,132800,53824030,6100,6100,6100,6100,0
20240517,132700,53824030,6100,6100,6100,6100,0
20240517,132600,53824030,6100,6100,6100,6100,1
20240517,132500,53817930,6140,6140,6140,6140,0
20240517,132400,53817930,6140,6140,6140,6140,0
20240517,132300,53817930,6140,6140,6140,6140,0
20240517,132200,53817930,6140,6140,6140,6140,0
20240517,132100,53817930,6140,6140,6140,6140,0
20240517,132000,53817930,6140,6140,6140,6140,0
20240517,131900,53817930,6140,6140,6140,6140,0
20240517,131800,53817930,6140,6140,6140,6140,1
20240517,131700,53811790,6130,6100,6130,6030,401
20240517,131600,51364020,6100,6100,6100,6100,0
20240517,131500,51364020,6100,6100,6100,6100,0
20240517,131400,51364020,6100,6100,6100,6100,377
20240517,131300,49064320,6090,6050,6090,6050,227
20240517,131200,47683500,6050,6050,6050,6050,0
20240517,131100,47683500,6050,6050,6050,6050,0
20240517,131000,47683500,6050,6050,6050,6050,0
20240517,130900,47683500,6050,6050,6050,6050,0
20240517,130800,47683500,6050,6050,6050,6050,1
20240517,130700,47677450,6050,6050,6050,6050,4
20240517,130600,47653250,6050,6050,6050,6050,5
20240517,130500,47623000,6040,6040,6040,6040,0
20240517,130400,47623000,6040,6040,6040,6040,0
20240517,130300,47623000,6040,6040,6040,6040,0
20240517,130200,47623000,6040,6040,6040,6040,0
20240517,130100,47623000,6040,6040,6040,6040,0
20240517,130000,47623000,6040,6040,6040,6040,0
20240517,125900,47623000,6040,6040,6040,6040,0
20240517,125800,47623000,6040,6040,6040,6040,0
20240517,125700,47623000,6040,6040,6040,6040,0
20240517,125600,47623000,6040,6040,6040,6040,1
20240517,125500,47616960,6050,6050,6050,6050,0
20240517,125400,47616960,6050,6050,6050,6050,0
20240517,125300,47616960,6050,6050,6050,6050,0
20240517,125200,47616960,6050,6050,6050,6050,0
20240517,125100,47616960,6050,6050,6050,6050,0
20240517,125000,47616960,6050,6050,6050,6050,0
20240517,124900,47616960,6050,6050,6050,6050,0
20240517,124800,47616960,6050,6050,6050,6050,0
20240517,124700,47616960,6050,6050,6050,6050,0
20240517,124600,47616960,6050,6050,6050,6050,1
20240517,124500,47610910,6020,6020,6020,6020,0
20240517,124400,47610910,6020,6050,6050,6020,13
20240517,124300,47532330,6060,6060,6060,6060,0
20240517,124200,47532330,6060,6060,6060,6060,23
20240517,124100,47392950,6070,6070,6070,6070,0
20240517,124000,47392950,6070,6070,6070,6070,0
20240517,123900,47392950,6070,6070,6070,6070,1
20240517,123800,47386880,6090,6090,6090,6090,0
20240517,123700,47386880,6090,6090,6090,6090,0
20240517,123600,47386880,6090,6090,6090,6090,0
20240517,123500,47386880,6090,6090,6090,6090,0
20240517,123400,47386880,6090,6090,6090,6090,0
20240517,123300,47386880,6090,6090,6090,6090,0
20240517,123200,47386880,6090,6090,6090,6090,0
20240517,123100,47386880,6090,6080,6090,6070,107
20240517,123000,46736350,6080,6080,6080,6080,0
20240517,122900,46736350,6080,6080,6080,6080,0
20240517,122800,46736350,6080,6080,6080,6080,0
20240517,122700,46736350,6080,6080,6080,6080,0
20240517,122600,46736350,6080,6080,6080,6080,0
20240517,122500,46736350,6080,6080,6080,6080,0
20240517,122400,46736350,6080,6080,6080,6080,1
20240517,122300,46730270,6070,6070,6070,6070,0
20240517,122200,46730270,6070,6070,6070,6070,5
20240517,122100,46699920,6070,6070,6070,6070,10
20240517,122000,46639220,6060,6060,6060,6060,0
20240517,121900,46639220,6060,6060,6060,6060,0
20240517,121800,46639220,6060,6060,6060,6060,0
20240517,121700,46639220,6060,6060,6060,6060,0
20240517,121600,46639220,6060,6060,6060,6060,0
20240517,121500,46639220,6060,6060,6060,6060,0
20240517,121400,46639220,6060,6060,6060,6060,0
20240517,121300,46639220,6060,6060,6060,6060,0
20240517,121200,46639220,6060,6060,6060,6060,0
20240517,121100,46639220,6060,6060,6060,6060,0
20240517,121000,46639220,6060,6060,6060,6060,0
20240517,120900,46639220,6060,6060,6060,6060,1
20240517,120800,46633160,6080,6080,6080,6080,0
20240517,120700,46633160,6080,6080,6080,6080,0
20240517,120600,46633160,6080,6080,6080,6080,0
20240517,120500,46633160,6080,6080,6080,6080,0
20240517,120400,46633160,6080,6080,6080,6080,0
20240517,120300,46633160,6080,6080,6080,6080,0
20240517,120200,46633160,6080,6080,6080,6080,0
20240517,120100,46633160,6080,6080,6080,6080,0
20240517,120000,46633160,6080,6080,6080,6080,0
20240517,115900,46633160,6080,6080,6080,6080,0
20240517,115800,46633160,6080,6080,6080,6080,1
20240517,115700,46627080,6070,6070,6070,6070,0
20240517,115600,46627080,6070,6070,6070,6070,0
20240517,115500,46627080,6070,6070,6070,6070,0
20240517,115400,46627080,6070,6070,6070,6070,0
20240517,115300,46627080,6070,6070,6070,6070,0
20240517,115200,46627080,6070,6070,6070,6070,0
20240517,115100,46627080,6070,6070,6070,6070,0
20240517,115000,46627080,6070,6070,6070,6070,0
20240517,114900,46627080,6070,6070,6070,6070,0
20240517,114800,46627080,6070,6070,6070,6070,0
20240517,114700,46627080,6070,6070,6070,6070,0
20240517,114600,46627080,6070,6070,6070,6070,0
20240517,114500,46627080,6070,6070,6070,6070,0
20240517,114400,46627080,6070,6070,6070,6070,0
20240517,114300,46627080,6070,6080,6080,6070,2
20240517,114200,46614930,6080,6080,6080,6080,0
20240517,114100,46614930,6080,6080,6080,6080,0
20240517,114000,46614930,6080,6080,6080,6080,0
20240517,113900,46614930,6080,6080,6080,6080,0
20240517,113800,46614930,6080,6080,6080,6080,0
20240517,113700,46614930,6080,6080,6080,6080,1
20240517,113600,46608850,6090,6060,6090,6060,55
20240517,113500,46275160,6060,6060,6060,6060,0
20240517,113400,46275160,6060,6060,6060,6060,1
20240517,113300,46269100,6050,6050,6050,6050,0
20240517,113200,46269100,6050,6050,6050,6050,10
20240517,113100,46208600,6050,6050,6050,6050,0
20240517,113000,46208600,6050,6050,6050,6050,0
20240517,112900,46208600,6050,6050,6050,6050,0
20240517,112800,46208600,6050,6050,6050,6050,0
20240517,112700,46208600,6050,6050,6050,6050,0
20240517,112600,46208600,6050,6050,6050,6050,0
20240517,112500,46208600,6050,6050,6050,6050,0
20240517,112400,46208600,6050,6050,6050,6050,0
20240517,112300,46208600,6050,6050,6050,6050,0
20240517,112200,46208600,6050,6040,6050,6040,2
20240517,112100,46196510,6010,6010,6010,6010,1
20240517,112000,46190500,6030,6030,6030,6030,0
20240517,111900,46190500,6030,6030,6030,6020,43
20240517,111800,45931220,6020,6020,6020,6020,0
20240517,111700,45931220,6020,6020,6020,6020,0
20240517,111600,45931220,6020,6020,6020,6020,0
20240517,111500,45931220,6020,6020,6020,6020,0
20240517,111400,45931220,6020,6020,6020,6020,0
20240517,111300,45931220,6020,6020,6020,6020,0
20240517,111200,45931220,6020,6020,6020,6020,0
20240517,111100,45931220,6020,6020,6020,6020,0
20240517,111000,45931220,6020,6020,6020,6020,0
20240517,110900,45931220,6020,6020,6020,6020,1
20240517,110800,45925200,6040,6040,6040,6040,0
20240517,110700,45925200,6040,6040,6040,6040,0
20240517,110600,45925200,6040,6040,6040,6040,127
20240517,110500,45158120,6070,6070,6070,6070,0
20240517,110400,45158120,6070,6070,6070,6070,0
20240517,110300,45158120,6070,6070,6070,6070,0
20240517,110200,45158120,6070,6070,6070,6070,0
20240517,110100,45158120,6070,6070,6070,6070,0
20240517,110000,45158120,6070,6070,6070,6070,0
20240517,105900,45158120,6070,6070,6070,6070,0
20240517,105800,45158120,6070,6070,6070,6070,0
20240517,105700,45158120,6070,6070,6070,6070,0
20240517,105600,45158120,6070,6070,6070,6070,0
20240517,105500,45158120,6070,6070,6070,6070,0
20240517,105400,45158120,6070,6070,6070,6070,0
20240517,105300,45158120,6070,6070,6070,6070,0
20240517,105200,45158120,6070,6070,6070,6070,0
20240517,105100,45158120,6070,6070,6070,6070,0
20240517,105000,45158120,6070,6070,6070,6070,0
20240517,104900,45158120,6070,6070,6070,6070,0
20240517,104800,45158120,6070,6070,6070,6070,0
20240517,104700,45158120,6070,6070,6070,6070,0
20240517,104600,45158120,6070,6070,6070,6070,1
20240517,104500,45152050,6030,6030,6030,6030,0
20240517,104400,45152050,6030,6030,6030,6030,0
20240517,104300,45152050,6030,6030,6030,6030,99
20240517,104200,44555080,6030,6030,6030,6030,1
20240517,104100,44549050,6000,6000,6000,6000,0
20240517,104000,44549050,6000,6040,6040,6000,1137
20240517,103900,37714650,6070,6070,6070,6070,0
20240517,103800,37714650,6070,6070,6070,6070,0
20240517,103700,37714650,6070,6070,6070,6070,0
20240517,103600,37714650,6070,6070,6070,6070,0
20240517,103500,37714650,6070,6070,6070,6070,1
20240517,103400,37708580,6060,6060,6060,6060,0
20240517,103300,37708580,6060,6060,6060,6060,0
20240517,103200,37708580,6060,6060,6060,6060,1
20240517,103100,37702520,6050,6050,6050,6050,0
20240517,103000,37702520,6050,6050,6050,6050,0
20240517,102900,37702520,6050,6050,6050,6050,1
20240517,102800,37696470,6040,6040,6040,6040,109
20240517,102700,37038110,6040,6040,6040,6040,0
20240517,102600,37038110,6040,6040,6040,6040,0
20240517,102500,37038110,6040,6040,6040,6040,0
20240517,102400,37038110,6040,6040,6040,6040,0
20240517,102300,37038110,6040,6040,6040,6040,0
20240517,102200,37038110,6040,6040,6040,6040,0
20240517,102100,37038110,6040,6040,6040,6040,0
20240517,102000,37038110,6040,6040,6040,6040,8
20240517,101900,36989790,6030,6030,6030,6030,14
20240517,101800,36905370,6020,6040,6040,6020,58
20240517,101700,36555610,6020,6020,6020,6020,54
20240517,101600,36230530,6030,6030,6030,6030,62
20240517,101500,35856670,6030,6030,6030,6030,0
20240517,101400,35856670,6030,6030,6030,6030,1109
20240517,101300,29169400,6030,6030,6030,6030,2
20240517,101200,29157340,6030,6030,6030,6030,1
20240517,101100,29151310,6010,6010,6010,6010,0
20240517,101000,29151310,6010,6010,6010,6010,1
20240517,100900,29145300,6020,6020,6020,6020,0
20240517,100800,29145300,6020,6020,6020,6020,0
20240517,100700,29145300,6020,6020,6020,6020,0
20240517,100600,29145300,6020,6020,6020,6020,0
20240517,100500,29145300,6020,6020,6020,6020,0
20240517,100400,29145300,6020,6020,6020,6020,1
20240517,100300,29139280,6030,6030,6030,6030,0
20240517,100200,29139280,6030,6030,6030,6030,1
20240517,100100,29133250,6030,6030,6030,6030,0
20240517,100000,29133250,6030,6030,6030,6030,0
20240517,095900,29133250,6030,6020,6030,6020,3
20240517,095800,29115180,6020,6020,6020,6020,1
20240517,095700,29109160,6030,6030,6030,6030,1
20240517,095600,29103130,6020,6020,6020,6020,3
20240517,095500,29085070,6020,6020,6020,6020,0
20240517,095400,29085070,6020,6020,6020,6020,127
20240517,095300,28320530,6020,6020,6020,6020,0
20240517,095200,28320530,6020,6010,6020,6010,437
20240517,095100,25694150,6010,6010,6010,6010,0
20240517,095000,25694150,6010,6010,6010,6010,1
20240517,094900,25688140,6000,6000,6000,6000,2
20240517,094800,25676140,6010,6010,6010,6010,0
20240517,094700,25676140,6010,6010,6010,6010,0
20240517,094600,25676140,6010,6010,6010,6010,1
20240517,094500,25670130,5980,6010,6010,5980,129
20240517,094400,24895710,6010,5980,6010,5980,3
20240517,094300,24877740,6010,6010,6010,6010,0
20240517,094200,24877740,6010,6010,6010,6010,0
20240517,094100,24877740,6010,6010,6010,6010,0
20240517,094000,24877740,6010,5980,6010,5980,710
20240517,093900,20631880,6010,6010,6010,6010,0
20240517,093800,20631880,6010,6010,6010,6010,0
20240517,093700,20631880,6010,6010,6010,6010,1
20240517,093600,20625870,5980,6000,6000,5980,1073
20240517,093500,14209000,6010,6010,6010,6010,0
20240517,093400,14209000,6010,5980,6010,5980,12
20240517,093300,14137010,5980,5980,5980,5980,0
20240517,093200,14137010,5980,5980,5980,5980,1
20240517,093100,14131030,6000,6000,6000,6000,0
20240517,093000,14131030,6000,6000,6000,6000,0
20240517,092900,14131030,6000,6000,6000,6000,0
20240517,092800,14131030,6000,6000,6000,6000,294
20240517,092700,12367030,6010,6010,6010,6010,0
20240517,092600,12367030,6010,6010,6010,6010,0
20240517,092500,12367030,6010,6010,6010,6010,0
20240517,092400,12367030,6010,6010,6010,6010,1
20240517,092300,12361020,6010,6010,6010,6010,0
20240517,092200,12361020,6010,6010,6010,6010,0
20240517,092100,12361020,6010,6010,6010,6010,0
20240517,092000,12361020,6010,6010,6010,6010,0
20240517,091900,12361020,6010,6010,6010,6010,0
20240517,091800,12361020,6010,6020,6020,6010,4
20240517,091700,12336970,6020,6020,6020,6020,129
20240517,091600,11560390,6020,6010,6020,6010,2
20240517,091500,11548360,6020,6020,6020,6020,0
20240517,091400,11548360,6020,6000,6020,6000,207
20240517,091300,10306340,6000,6000,6000,6000,0
20240517,091200,10306340,6000,5950,6000,5950,4
20240517,091100,10282490,5950,5950,5950,5950,0
20240517,091000,10282490,5950,6000,6000,5950,778
20240517,090900,5632680,6020,6020,6020,6020,0
20240517,090800,5632680,6020,6020,6020,6020,0
20240517,090700,5632680,6020,6020,6020,6020,0
20240517,090600,5632680,6020,6020,6020,6020,0
20240517,090500,5632680,6020,6020,6020,6020,0
20240517,090400,5632680,6020,6020,6020,6020,1
20240517,090300,5626660,6030,6050,6050,5980,556
20240517,090200,2295120,6000,6000,6000,6000,0
20240517,090100,2295120,6000,6010,6010,6000,281
20240517,090000,609000,6090,6090,6090,6090,100