KissMeData/049430/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192800,69528830,8890,8890,8890,8890,277
20240517,192700,69528830,8890,8890,8890,8890,0
20240517,192600,69528830,8890,8890,8890,8890,0
20240517,192500,69528830,8890,8890,8890,8890,0
20240517,192400,69528830,8890,8890,8890,8890,0
20240517,192300,69528830,8890,8890,8890,8890,0
20240517,192200,69528830,8890,8890,8890,8890,0
20240517,192100,69528830,8890,8890,8890,8890,0
20240517,192000,69528830,8890,8890,8890,8890,0
20240517,191900,69528830,8890,8890,8890,8890,0
20240517,191800,69528830,8890,8890,8890,8890,0
20240517,191700,69528830,8890,8890,8890,8890,0
20240517,191600,69528830,8890,8890,8890,8890,0
20240517,191500,69528830,8890,8890,8890,8890,0
20240517,191400,69528830,8890,8890,8890,8890,0
20240517,191300,69528830,8890,8890,8890,8890,0
20240517,191200,69528830,8890,8890,8890,8890,0
20240517,191100,69528830,8890,8890,8890,8890,0
20240517,191000,69528830,8890,8890,8890,8890,0
20240517,190900,69528830,8890,8890,8890,8890,0
20240517,190800,69528830,8890,8890,8890,8890,0
20240517,190700,69528830,8890,8890,8890,8890,0
20240517,190600,69528830,8890,8890,8890,8890,0
20240517,190500,69528830,8890,8890,8890,8890,0
20240517,190400,69528830,8890,8890,8890,8890,0
20240517,190300,69528830,8890,8890,8890,8890,0
20240517,190200,69528830,8890,8890,8890,8890,0
20240517,190100,69528830,8890,8890,8890,8890,0
20240517,190000,69528830,8890,8890,8890,8890,0
20240517,185900,69528830,8890,8890,8890,8890,0
20240517,185800,69528830,8890,8890,8890,8890,277
20240517,185700,69528830,8890,8890,8890,8890,0
20240517,185600,69528830,8890,8890,8890,8890,0
20240517,185500,69528830,8890,8890,8890,8890,0
20240517,185400,69528830,8890,8890,8890,8890,0
20240517,185300,69528830,8890,8890,8890,8890,0
20240517,185200,69528830,8890,8890,8890,8890,0
20240517,185100,69528830,8890,8890,8890,8890,0
20240517,185000,69528830,8890,8890,8890,8890,0
20240517,184900,69528830,8890,8890,8890,8890,0
20240517,184800,69528830,8890,8890,8890,8890,0
20240517,184700,69528830,8890,8890,8890,8890,0
20240517,184600,69528830,8890,8890,8890,8890,0
20240517,184500,69528830,8890,8890,8890,8890,0
20240517,184400,69528830,8890,8890,8890,8890,0
20240517,184300,69528830,8890,8890,8890,8890,0
20240517,184200,69528830,8890,8890,8890,8890,0
20240517,184100,69528830,8890,8890,8890,8890,0
20240517,184000,69528830,8890,8890,8890,8890,0
20240517,183900,69528830,8890,8890,8890,8890,0
20240517,183800,69528830,8890,8890,8890,8890,0
20240517,183700,69528830,8890,8890,8890,8890,0
20240517,183600,69528830,8890,8890,8890,8890,0
20240517,183500,69528830,8890,8890,8890,8890,0
20240517,183400,69528830,8890,8890,8890,8890,0
20240517,183300,69528830,8890,8890,8890,8890,0
20240517,183200,69528830,8890,8890,8890,8890,0
20240517,183100,69528830,8890,8890,8890,8890,0
20240517,183000,69528830,8890,8890,8890,8890,0
20240517,182900,69528830,8890,8890,8890,8890,0
20240517,182800,69528830,8890,8890,8890,8890,277
20240517,182700,69528830,8890,8890,8890,8890,0
20240517,182600,69528830,8890,8890,8890,8890,0
20240517,182500,69528830,8890,8890,8890,8890,0
20240517,182400,69528830,8890,8890,8890,8890,0
20240517,182300,69528830,8890,8890,8890,8890,0
20240517,182200,69528830,8890,8890,8890,8890,0
20240517,182100,69528830,8890,8890,8890,8890,0
20240517,182000,69528830,8890,8890,8890,8890,0
20240517,181900,69528830,8890,8890,8890,8890,0
20240517,181800,69528830,8890,8890,8890,8890,0
20240517,181700,69528830,8890,8890,8890,8890,0
20240517,181600,69528830,8890,8890,8890,8890,0
20240517,181500,69528830,8890,8890,8890,8890,0
20240517,181400,69528830,8890,8890,8890,8890,0
20240517,181300,69528830,8890,8890,8890,8890,0
20240517,181200,69528830,8890,8890,8890,8890,0
20240517,181100,69528830,8890,8890,8890,8890,0
20240517,181000,69528830,8890,8890,8890,8890,0
20240517,180900,69528830,8890,8890,8890,8890,0
20240517,180800,69528830,8890,8890,8890,8890,0
20240517,180700,69528830,8890,8890,8890,8890,0
20240517,180600,69528830,8890,8890,8890,8890,0
20240517,180500,69528830,8890,8890,8890,8890,0
20240517,180400,69528830,8890,8890,8890,8890,0
20240517,180300,69528830,8890,8890,8890,8890,0
20240517,180200,69528830,8890,8890,8890,8890,0
20240517,180100,69528830,8890,8890,8890,8890,0
20240517,180000,69528830,8890,8890,8890,8890,0
20240517,175900,69528830,8890,8890,8890,8890,0
20240517,175800,69528830,8890,8890,8890,8890,277
20240517,175700,69528830,8890,8890,8890,8890,0
20240517,175600,69528830,8890,8890,8890,8890,0
20240517,175500,69528830,8890,8890,8890,8890,0
20240517,175400,69528830,8890,8890,8890,8890,0
20240517,175300,69528830,8890,8890,8890,8890,0
20240517,175200,69528830,8890,8890,8890,8890,0
20240517,175100,69528830,8890,8890,8890,8890,0
20240517,175000,69528830,8890,8890,8890,8890,0
20240517,174900,69528830,8890,8890,8890,8890,0
20240517,174800,69528830,8890,8890,8890,8890,0
20240517,174700,69528830,8890,8890,8890,8890,0
20240517,174600,69528830,8890,8890,8890,8890,0
20240517,174500,69528830,8890,8890,8890,8890,0
20240517,174400,69528830,8890,8890,8890,8890,0
20240517,174300,69528830,8890,8890,8890,8890,0
20240517,174200,69528830,8890,8890,8890,8890,0
20240517,174100,69528830,8890,8890,8890,8890,0
20240517,174000,69528830,8890,8890,8890,8890,0
20240517,173900,69528830,8890,8890,8890,8890,0
20240517,173800,69528830,8890,8890,8890,8890,0
20240517,173700,69528830,8890,8890,8890,8890,0
20240517,173600,69528830,8890,8890,8890,8890,0
20240517,173500,69528830,8890,8890,8890,8890,0
20240517,173400,69528830,8890,8890,8890,8890,0
20240517,173300,69528830,8890,8890,8890,8890,0
20240517,173200,69528830,8890,8890,8890,8890,0
20240517,173100,69528830,8890,8890,8890,8890,0
20240517,173000,69528830,8890,8890,8890,8890,0
20240517,172900,69528830,8890,8890,8890,8890,0
20240517,172800,69528830,8890,8890,8890,8890,277
20240517,172700,69528830,8890,8890,8890,8890,0
20240517,172600,69528830,8890,8890,8890,8890,0
20240517,172500,69528830,8890,8890,8890,8890,0
20240517,172400,69528830,8890,8890,8890,8890,0
20240517,172300,69528830,8890,8890,8890,8890,0
20240517,172200,69528830,8890,8890,8890,8890,0
20240517,172100,69528830,8890,8890,8890,8890,0
20240517,172000,69528830,8890,8890,8890,8890,0
20240517,171900,69528830,8890,8890,8890,8890,0
20240517,171800,69528830,8890,8890,8890,8890,0
20240517,171700,69528830,8890,8890,8890,8890,0
20240517,171600,69528830,8890,8890,8890,8890,0
20240517,171500,69528830,8890,8890,8890,8890,0
20240517,171400,69528830,8890,8890,8890,8890,0
20240517,171300,69528830,8890,8890,8890,8890,0
20240517,171200,69528830,8890,8890,8890,8890,0
20240517,171100,69528830,8890,8890,8890,8890,0
20240517,171000,69528830,8890,8890,8890,8890,0
20240517,170900,69528830,8890,8890,8890,8890,0
20240517,170800,69528830,8890,8890,8890,8890,0
20240517,170700,69528830,8890,8890,8890,8890,0
20240517,170600,69528830,8890,8890,8890,8890,0
20240517,170500,69528830,8890,8890,8890,8890,0
20240517,170400,69528830,8890,8890,8890,8890,0
20240517,170300,69528830,8890,8890,8890,8890,0
20240517,170200,69528830,8890,8890,8890,8890,0
20240517,170100,69528830,8890,8890,8890,8890,0
20240517,170000,69528830,8890,8890,8890,8890,0
20240517,165900,69528830,8890,8890,8890,8890,0
20240517,165800,69528830,8890,8890,8890,8890,277
20240517,165700,69528830,8890,8890,8890,8890,0
20240517,165600,69528830,8890,8890,8890,8890,0
20240517,165500,69528830,8890,8890,8890,8890,0
20240517,165400,69528830,8890,8890,8890,8890,0
20240517,165300,69528830,8890,8890,8890,8890,0
20240517,165200,69528830,8890,8890,8890,8890,0
20240517,165100,69528830,8890,8890,8890,8890,0
20240517,165000,69528830,8890,8890,8890,8890,0
20240517,164900,69528830,8890,8890,8890,8890,0
20240517,164800,69528830,8890,8890,8890,8890,0
20240517,164700,69528830,8890,8890,8890,8890,0
20240517,164600,69528830,8890,8890,8890,8890,0
20240517,164500,69528830,8890,8890,8890,8890,0
20240517,164400,69528830,8890,8890,8890,8890,0
20240517,164300,69528830,8890,8890,8890,8890,0
20240517,164200,69528830,8890,8890,8890,8890,0
20240517,164100,69528830,8890,8890,8890,8890,0
20240517,164000,69528830,8890,8890,8890,8890,0
20240517,163900,69528830,8890,8890,8890,8890,0
20240517,163800,69528830,8890,8890,8890,8890,0
20240517,163700,69528830,8890,8890,8890,8890,0
20240517,163600,69528830,8890,8890,8890,8890,0
20240517,163500,69528830,8890,8890,8890,8890,0
20240517,163400,69528830,8890,8890,8890,8890,0
20240517,163300,69528830,8890,8890,8890,8890,0
20240517,163200,69528830,8890,8890,8890,8890,0
20240517,163100,69528830,8890,8890,8890,8890,0
20240517,163000,69528830,8890,8890,8890,8890,0
20240517,162900,69528830,8890,8890,8890,8890,0
20240517,162800,69528830,8890,8890,8890,8890,277
20240517,162700,69528830,8890,8890,8890,8890,0
20240517,162600,69528830,8890,8890,8890,8890,0
20240517,162500,69528830,8890,8890,8890,8890,0
20240517,162400,69528830,8890,8890,8890,8890,0
20240517,162300,69528830,8890,8890,8890,8890,0
20240517,162200,69528830,8890,8890,8890,8890,0
20240517,162100,69528830,8890,8890,8890,8890,0
20240517,162000,69528830,8890,8890,8890,8890,0
20240517,161900,69528830,8890,8890,8890,8890,0
20240517,161800,69528830,8890,8890,8890,8890,0
20240517,161700,69528830,8890,8890,8890,8890,0
20240517,161600,69528830,8890,8890,8890,8890,0
20240517,161500,69528830,8890,8890,8890,8890,0
20240517,161400,69528830,8890,8890,8890,8890,0
20240517,161300,69528830,8890,8890,8890,8890,0
20240517,161200,69528830,8890,8890,8890,8890,0
20240517,161100,69528830,8890,8890,8890,8890,0
20240517,161000,69528830,8890,8890,8890,8890,0
20240517,160900,69528830,8890,8890,8890,8890,0
20240517,160800,69528830,8890,8890,8890,8890,0
20240517,160700,69528830,8890,8890,8890,8890,0
20240517,160600,69528830,8890,8890,8890,8890,0
20240517,160500,69528830,8890,8890,8890,8890,0
20240517,160400,69528830,8890,8890,8890,8890,0
20240517,160300,69528830,8890,8890,8890,8890,0
20240517,160200,69528830,8890,8890,8890,8890,0
20240517,160100,69528830,8890,8890,8890,8890,0
20240517,160000,69528830,8890,8890,8890,8890,0
20240517,155900,69528830,8890,8890,8890,8890,0
20240517,155800,69528830,8890,8890,8890,8890,277
20240517,155700,69528830,8890,8890,8890,8890,0
20240517,155600,69528830,8890,8890,8890,8890,0
20240517,155500,69528830,8890,8890,8890,8890,0
20240517,155400,69528830,8890,8890,8890,8890,0
20240517,155300,69528830,8890,8890,8890,8890,0
20240517,155200,69528830,8890,8890,8890,8890,0
20240517,155100,69528830,8890,8890,8890,8890,0
20240517,155000,69528830,8890,8890,8890,8890,0
20240517,154900,69528830,8890,8890,8890,8890,0
20240517,154800,69528830,8890,8890,8890,8890,0
20240517,154700,69528830,8890,8890,8890,8890,0
20240517,154600,69528830,8890,8890,8890,8890,0
20240517,154500,69528830,8890,8890,8890,8890,0
20240517,154400,69528830,8890,8890,8890,8890,0
20240517,154300,69528830,8890,8890,8890,8890,0
20240517,154200,69528830,8890,8890,8890,8890,0
20240517,154100,69528830,8890,8890,8890,8890,0
20240517,154000,69528830,8890,8890,8890,8890,0
20240517,153900,69528830,8890,8890,8890,8890,0
20240517,153800,69528830,8890,8890,8890,8890,0
20240517,153700,69528830,8890,8890,8890,8890,0
20240517,153600,69528830,8890,8890,8890,8890,0
20240517,153500,69528830,8890,8890,8890,8890,0
20240517,153400,69528830,8890,8890,8890,8890,0
20240517,153300,69528830,8890,8890,8890,8890,0
20240517,153200,69528830,8890,8890,8890,8890,0
20240517,153100,69528830,8890,8890,8890,8890,0
20240517,153000,69528830,8890,8890,8890,8890,277
20240517,152900,67066300,8880,8880,8880,8880,0
20240517,152800,67066300,8880,8880,8880,8880,0
20240517,152700,67066300,8880,8880,8880,8880,0
20240517,152600,67066300,8880,8880,8880,8880,0
20240517,152500,67066300,8880,8880,8880,8880,0
20240517,152400,67066300,8880,8880,8880,8880,0
20240517,152300,67066300,8880,8880,8880,8880,0
20240517,152200,67066300,8880,8880,8880,8880,0
20240517,152100,67066300,8880,8880,8880,8880,0
20240517,152000,67066300,8880,8880,8880,8880,0
20240517,151900,67066300,8880,8880,8880,8880,30
20240517,151800,66799900,8890,8880,8890,8880,213
20240517,151700,64908270,8880,8880,8880,8880,200
20240517,151600,63132270,8870,8870,8870,8870,0
20240517,151500,63132270,8870,8870,8870,8870,0
20240517,151400,63132270,8870,8870,8870,8870,0
20240517,151300,63132270,8870,8870,8870,8870,0
20240517,151200,63132270,8870,8870,8870,8870,0
20240517,151100,63132270,8870,8870,8870,8870,18
20240517,151000,62972610,8870,8870,8870,8870,0
20240517,150900,62972610,8870,8870,8870,8870,0
20240517,150800,62972610,8870,8870,8870,8870,0
20240517,150700,62972610,8870,8870,8870,8870,13
20240517,150600,62857300,8870,8870,8870,8870,0
20240517,150500,62857300,8870,8870,8870,8870,0
20240517,150400,62857300,8870,8870,8870,8870,0
20240517,150300,62857300,8870,8870,8870,8870,11
20240517,150200,62759730,8870,8870,8870,8870,0
20240517,150100,62759730,8870,8870,8870,8870,0
20240517,150000,62759730,8870,8870,8870,8870,0
20240517,145900,62759730,8870,8870,8870,8870,70
20240517,145800,62138830,8870,8870,8870,8870,0
20240517,145700,62138830,8870,8870,8870,8870,0
20240517,145600,62138830,8870,8870,8870,8870,0
20240517,145500,62138830,8870,8870,8870,8870,0
20240517,145400,62138830,8870,8870,8870,8870,0
20240517,145300,62138830,8870,8870,8870,8870,17
20240517,145200,61988040,8870,8870,8870,8870,0
20240517,145100,61988040,8870,8870,8870,8870,1
20240517,145000,61979170,8870,8870,8870,8870,0
20240517,144900,61979170,8870,8870,8870,8870,0
20240517,144800,61979170,8870,8870,8870,8870,1
20240517,144700,61970300,8890,8890,8890,8890,0
20240517,144600,61970300,8890,8890,8890,8890,25
20240517,144500,61748050,8890,8890,8890,8890,0
20240517,144400,61748050,8890,8890,8890,8890,0
20240517,144300,61748050,8890,8890,8890,8890,0
20240517,144200,61748050,8890,8890,8890,8890,25
20240517,144100,61525800,8890,8890,8890,8890,0
20240517,144000,61525800,8890,8890,8890,8890,0
20240517,143900,61525800,8890,8890,8890,8890,0
20240517,143800,61525800,8890,8890,8890,8890,25
20240517,143700,61303550,8890,8890,8890,8890,0
20240517,143600,61303550,8890,8890,8890,8890,0
20240517,143500,61303550,8890,8890,8890,8890,0
20240517,143400,61303550,8890,8890,8890,8890,25
20240517,143300,61081300,8890,8890,8890,8890,0
20240517,143200,61081300,8890,8890,8890,8890,0
20240517,143100,61081300,8890,8890,8890,8890,25
20240517,143000,60859050,8890,8890,8890,8890,0
20240517,142900,60859050,8890,8890,8890,8890,0
20240517,142800,60859050,8890,8890,8890,8890,0
20240517,142700,60859050,8890,8890,8890,8890,25
20240517,142600,60636800,8890,8890,8890,8890,0
20240517,142500,60636800,8890,8890,8890,8890,0
20240517,142400,60636800,8890,8890,8890,8890,0
20240517,142300,60636800,8890,8890,8890,8890,33
20240517,142200,60343430,8890,8890,8890,8890,0
20240517,142100,60343430,8890,8890,8890,8890,121
20240517,142000,59267740,8900,8900,8900,8900,0
20240517,141900,59267740,8900,8900,8900,8900,25
20240517,141800,59045240,8900,8900,8900,8900,0
20240517,141700,59045240,8900,8900,8900,8900,0
20240517,141600,59045240,8900,8900,8900,8900,0
20240517,141500,59045240,8900,8900,8900,8900,25
20240517,141400,58822740,8900,8900,8900,8900,0
20240517,141300,58822740,8900,8900,8900,8900,0
20240517,141200,58822740,8900,8900,8900,8900,219
20240517,141100,56873640,8890,8890,8890,8890,0
20240517,141000,56873640,8890,8890,8890,8890,0
20240517,140900,56873640,8890,8890,8890,8890,110
20240517,140800,55895740,8880,8880,8880,8880,0
20240517,140700,55895740,8880,8880,8880,8880,0
20240517,140600,55895740,8880,8860,8880,8860,97
20240517,140500,55034400,8840,8840,8840,8840,0
20240517,140400,55034400,8840,8840,8840,8840,0
20240517,140300,55034400,8840,8840,8840,8840,0
20240517,140200,55034400,8840,8840,8840,8840,0
20240517,140100,55034400,8840,8840,8840,8840,0
20240517,140000,55034400,8840,8840,8840,8840,0
20240517,135900,55034400,8840,8840,8840,8840,0
20240517,135800,55034400,8840,8840,8840,8840,0
20240517,135700,55034400,8840,8840,8840,8840,0
20240517,135600,55034400,8840,8840,8840,8840,0
20240517,135500,55034400,8840,8840,8840,8840,5
20240517,135400,54990200,8840,8840,8840,8840,6
20240517,135300,54937160,8840,8840,8840,8840,0
20240517,135200,54937160,8840,8840,8840,8840,0
20240517,135100,54937160,8840,8840,8840,8840,0
20240517,135000,54937160,8840,8840,8840,8840,0
20240517,134900,54937160,8840,8840,8840,8840,0
20240517,134800,54937160,8840,8840,8840,8840,0
20240517,134700,54937160,8840,8840,8840,8840,0
20240517,134600,54937160,8840,8840,8840,8840,0
20240517,134500,54937160,8840,8840,8840,8840,0
20240517,134400,54937160,8840,8840,8840,8840,0
20240517,134300,54937160,8840,8840,8840,8840,0
20240517,134200,54937160,8840,8840,8840,8840,1
20240517,134100,54928320,8840,8840,8840,8840,0
20240517,134000,54928320,8840,8840,8840,8840,0
20240517,133900,54928320,8840,8840,8840,8840,0
20240517,133800,54928320,8840,8840,8840,8840,0
20240517,133700,54928320,8840,8840,8840,8840,0
20240517,133600,54928320,8840,8840,8840,8840,0
20240517,133500,54928320,8840,8840,8840,8840,0
20240517,133400,54928320,8840,8840,8840,8840,0
20240517,133300,54928320,8840,8840,8840,8840,0
20240517,133200,54928320,8840,8840,8840,8840,0
20240517,133100,54928320,8840,8840,8840,8840,0
20240517,133000,54928320,8840,8840,8840,8840,0
20240517,132900,54928320,8840,8840,8840,8840,0
20240517,132800,54928320,8840,8840,8840,8840,0
20240517,132700,54928320,8840,8840,8840,8840,0
20240517,132600,54928320,8840,8840,8840,8840,0
20240517,132500,54928320,8840,8840,8840,8840,0
20240517,132400,54928320,8840,8840,8840,8840,0
20240517,132300,54928320,8840,8840,8840,8840,0
20240517,132200,54928320,8840,8840,8840,8840,0
20240517,132100,54928320,8840,8840,8840,8840,8
20240517,132000,54857600,8850,8880,8880,8850,166
20240517,131900,53383970,8890,8890,8890,8890,0
20240517,131800,53383970,8890,8890,8890,8890,46
20240517,131700,52975030,8890,8890,8890,8890,70
20240517,131600,52352730,8890,8890,8890,8890,56
20240517,131500,51854890,8890,8890,8890,8890,0
20240517,131400,51854890,8890,8890,8890,8890,0
20240517,131300,51854890,8890,8890,8890,8890,0
20240517,131200,51854890,8890,8890,8890,8890,0
20240517,131100,51854890,8890,8890,8890,8890,0
20240517,131000,51854890,8890,8890,8890,8890,0
20240517,130900,51854890,8890,8890,8890,8890,0
20240517,130800,51854890,8890,8890,8890,8890,0
20240517,130700,51854890,8890,8890,8890,8890,0
20240517,130600,51854890,8890,8890,8890,8890,0
20240517,130500,51854890,8890,8890,8890,8890,0
20240517,130400,51854890,8890,8890,8890,8890,0
20240517,130300,51854890,8890,8890,8890,8890,0
20240517,130200,51854890,8890,8890,8890,8890,0
20240517,130100,51854890,8890,8890,8890,8890,0
20240517,130000,51854890,8890,8890,8890,8890,90
20240517,125900,51054790,8890,8890,8890,8890,0
20240517,125800,51054790,8890,8880,8890,8880,59
20240517,125700,50530310,8900,8900,8900,8900,0
20240517,125600,50530310,8900,8900,8900,8900,0
20240517,125500,50530310,8900,8890,8900,8890,208
20240517,125400,48680730,8890,8890,8890,8890,100
20240517,125300,47791730,8890,8890,8890,8890,0
20240517,125200,47791730,8890,8890,8890,8890,0
20240517,125100,47791730,8890,8890,8890,8890,25
20240517,125000,47569480,8890,8890,8890,8890,0
20240517,124900,47569480,8890,8890,8890,8890,191
20240517,124800,45871490,8880,8880,8880,8880,0
20240517,124700,45871490,8880,8880,8880,8880,0
20240517,124600,45871490,8880,8880,8880,8880,0
20240517,124500,45871490,8880,8880,8880,8880,0
20240517,124400,45871490,8880,8880,8880,8880,0
20240517,124300,45871490,8880,8880,8880,8880,0
20240517,124200,45871490,8880,8880,8880,8880,0
20240517,124100,45871490,8880,8880,8880,8880,0
20240517,124000,45871490,8880,8880,8880,8880,0
20240517,123900,45871490,8880,8880,8880,8880,0
20240517,123800,45871490,8880,8880,8880,8880,0
20240517,123700,45871490,8880,8880,8880,8880,0
20240517,123600,45871490,8880,8880,8880,8880,0
20240517,123500,45871490,8880,8880,8880,8880,0
20240517,123400,45871490,8880,8880,8880,8880,0
20240517,123300,45871490,8880,8880,8880,8880,33
20240517,123200,45578450,8890,8890,8890,8890,25
20240517,123100,45356200,8890,8890,8890,8890,0
20240517,123000,45356200,8890,8890,8890,8890,0
20240517,122900,45356200,8890,8890,8890,8890,0
20240517,122800,45356200,8890,8880,8890,8880,25
20240517,122700,45133960,8890,8890,8890,8890,0
20240517,122600,45133960,8890,8890,8890,8890,0
20240517,122500,45133960,8890,8890,8890,8890,0
20240517,122400,45133960,8890,8890,8890,8890,25
20240517,122300,44911710,8890,8890,8890,8890,0
20240517,122200,44911710,8890,8890,8890,8890,0
20240517,122100,44911710,8890,8890,8890,8890,0
20240517,122000,44911710,8890,8890,8890,8890,25
20240517,121900,44689460,8890,8890,8890,8890,0
20240517,121800,44689460,8890,8890,8890,8890,0
20240517,121700,44689460,8890,8890,8890,8890,0
20240517,121600,44689460,8890,8890,8890,8890,25
20240517,121500,44467210,8890,8890,8890,8890,0
20240517,121400,44467210,8890,8890,8890,8890,0
20240517,121300,44467210,8890,8890,8890,8890,25
20240517,121200,44244960,8890,8890,8890,8890,0
20240517,121100,44244960,8890,8890,8890,8890,2
20240517,121000,44227180,8890,8890,8890,8890,10
20240517,120900,44138280,8890,8890,8890,8890,25
20240517,120800,43916030,8890,8890,8890,8890,0
20240517,120700,43916030,8890,8890,8890,8890,0
20240517,120600,43916030,8890,8880,8890,8880,4
20240517,120500,43880500,8880,8880,8880,8880,105
20240517,120400,42948100,8880,8880,8880,8880,0
20240517,120300,42948100,8880,8880,8880,8880,0
20240517,120200,42948100,8880,8880,8880,8880,0
20240517,120100,42948100,8880,8880,8880,8880,200
20240517,120000,41172100,8890,8890,8890,8890,1
20240517,115900,41163210,8890,8890,8890,8890,0
20240517,115800,41163210,8890,8880,8890,8880,164
20240517,115700,39706530,8880,8880,8880,8880,25
20240517,115600,39484530,8880,8880,8880,8880,0
20240517,115500,39484530,8880,8880,8880,8880,0
20240517,115400,39484530,8880,8880,8880,8880,0
20240517,115300,39484530,8880,8880,8880,8880,42
20240517,115200,39111570,8850,8850,8850,8850,6
20240517,115100,39058470,8880,8880,8880,8880,0
20240517,115000,39058470,8880,8880,8880,8880,25
20240517,114900,38836470,8880,8880,8880,8880,0
20240517,114800,38836470,8880,8880,8880,8880,0
20240517,114700,38836470,8880,8880,8880,8880,0
20240517,114600,38836470,8880,8880,8880,8880,25
20240517,114500,38614470,8880,8880,8880,8880,0
20240517,114400,38614470,8880,8880,8880,8880,0
20240517,114300,38614470,8880,8880,8880,8880,0
20240517,114200,38614470,8880,8880,8880,8880,25
20240517,114100,38392470,8880,8880,8880,8880,216
20240517,114000,36474390,8850,8850,8850,8850,0
20240517,113900,36474390,8850,8850,8850,8850,0
20240517,113800,36474390,8850,8850,8850,8850,200
20240517,113700,34704390,8850,8850,8850,8850,1
20240517,113600,34695540,8850,8850,8850,8850,0
20240517,113500,34695540,8850,8850,8850,8850,3
20240517,113400,34668990,8850,8850,8850,8850,69
20240517,113300,34058340,8880,8880,8880,8880,0
20240517,113200,34058340,8880,8880,8880,8880,0
20240517,113100,34058340,8880,8880,8880,8880,0
20240517,113000,34058340,8880,8880,8880,8880,25
20240517,112900,33836340,8880,8880,8880,8880,0
20240517,112800,33836340,8880,8880,8880,8880,0
20240517,112700,33836340,8880,8880,8880,8880,167
20240517,112600,32353380,8880,8880,8880,8880,0
20240517,112500,32353380,8880,8880,8880,8880,74
20240517,112400,31696260,8870,8870,8870,8870,0
20240517,112300,31696260,8870,8870,8870,8870,0
20240517,112200,31696260,8870,8870,8870,8870,9
20240517,112100,31616430,8860,8860,8860,8860,1
20240517,112000,31607570,8850,8850,8850,8850,0
20240517,111900,31607570,8850,8850,8850,8850,0
20240517,111800,31607570,8850,8850,8850,8850,0
20240517,111700,31607570,8850,8850,8850,8850,0
20240517,111600,31607570,8850,8850,8850,8850,0
20240517,111500,31607570,8850,8850,8850,8850,0
20240517,111400,31607570,8850,8850,8850,8850,0
20240517,111300,31607570,8850,8850,8850,8850,0
20240517,111200,31607570,8850,8850,8850,8850,0
20240517,111100,31607570,8850,8850,8850,8850,0
20240517,111000,31607570,8850,8850,8850,8850,0
20240517,110900,31607570,8850,8850,8850,8850,0
20240517,110800,31607570,8850,8850,8850,8850,0
20240517,110700,31607570,8850,8850,8850,8850,106
20240517,110600,30669470,8850,8850,8850,8850,11
20240517,110500,30572120,8850,8850,8850,8850,0
20240517,110400,30572120,8850,8850,8850,8850,0
20240517,110300,30572120,8850,8850,8850,8850,0
20240517,110200,30572120,8850,8850,8850,8850,0
20240517,110100,30572120,8850,8850,8850,8850,0
20240517,110000,30572120,8850,8850,8850,8850,0
20240517,105900,30572120,8850,8850,8850,8850,0
20240517,105800,30572120,8850,8850,8850,8850,0
20240517,105700,30572120,8850,8850,8850,8850,0
20240517,105600,30572120,8850,8850,8850,8850,0
20240517,105500,30572120,8850,8850,8850,8850,0
20240517,105400,30572120,8850,8850,8850,8850,5
20240517,105300,30527870,8850,8850,8850,8850,0
20240517,105200,30527870,8850,8850,8850,8850,0
20240517,105100,30527870,8850,8850,8850,8850,0
20240517,105000,30527870,8850,8850,8850,8850,0
20240517,104900,30527870,8850,8850,8850,8850,50
20240517,104800,30085370,8890,8890,8890,8890,25
20240517,104700,29863120,8890,8890,8890,8890,0
20240517,104600,29863120,8890,8890,8890,8890,127
20240517,104500,28734090,8890,8890,8890,8890,0
20240517,104400,28734090,8890,8890,8890,8890,91
20240517,104300,27925100,8890,8890,8890,8890,0
20240517,104200,27925100,8890,8890,8890,8890,0
20240517,104100,27925100,8890,8890,8890,8890,25
20240517,104000,27702850,8890,8890,8890,8890,0
20240517,103900,27702850,8890,8880,8890,8880,396
20240517,103800,24186220,8880,8880,8880,8880,0
20240517,103700,24186220,8880,8880,8880,8880,51
20240517,103600,23733340,8850,8850,8850,8850,0
20240517,103500,23733340,8850,8850,8850,8850,0
20240517,103400,23733340,8850,8850,8850,8850,0
20240517,103300,23733340,8850,8850,8850,8850,0
20240517,103200,23733340,8850,8850,8850,8850,0
20240517,103100,23733340,8850,8860,8880,8850,1028
20240517,103000,14615830,8860,8860,8860,8860,0
20240517,102900,14615830,8860,8860,8860,8860,0
20240517,102800,14615830,8860,8860,8860,8860,0
20240517,102700,14615830,8860,8860,8860,8860,16
20240517,102600,14474070,8850,8850,8850,8850,0
20240517,102500,14474070,8850,8850,8850,8850,44
20240517,102400,14084670,8850,8850,8850,8850,0
20240517,102300,14084670,8850,8850,8850,8850,0
20240517,102200,14084670,8850,8850,8850,8850,22
20240517,102100,13889970,8870,8870,8870,8870,25
20240517,102000,13668220,8870,8870,8870,8870,0
20240517,101900,13668220,8870,8870,8870,8870,0
20240517,101800,13668220,8870,8870,8870,8870,31
20240517,101700,13393250,8870,8870,8870,8870,0
20240517,101600,13393250,8870,8870,8870,8870,0
20240517,101500,13393250,8870,8870,8870,8870,0
20240517,101400,13393250,8870,8870,8870,8870,31
20240517,101300,13118280,8870,8870,8870,8870,0
20240517,101200,13118280,8870,8870,8870,8870,100
20240517,101100,12231280,8850,8850,8850,8850,0
20240517,101000,12231280,8850,8850,8850,8850,62
20240517,100900,11682580,8870,8870,8870,8870,0
20240517,100800,11682580,8870,8870,8870,8870,120
20240517,100700,10618180,8870,8870,8870,8860,32
20240517,100600,10334450,8840,8840,8840,8840,1
20240517,100500,10325610,8870,8870,8870,8870,0
20240517,100400,10325610,8870,8870,8870,8870,0
20240517,100300,10325610,8870,8860,8870,8860,116
20240517,100200,9297720,8860,8850,8860,8850,88
20240517,100100,8518370,8840,8840,8840,8840,0
20240517,100000,8518370,8840,8840,8840,8840,0
20240517,095900,8518370,8840,8840,8840,8840,0
20240517,095800,8518370,8840,8840,8840,8840,0
20240517,095700,8518370,8840,8840,8840,8840,0
20240517,095600,8518370,8840,8840,8840,8840,0
20240517,095500,8518370,8840,8840,8850,8840,38
20240517,095400,8182190,8820,8820,8820,8820,0
20240517,095300,8182190,8820,8820,8820,8820,0
20240517,095200,8182190,8820,8820,8820,8820,0
20240517,095100,8182190,8820,8820,8820,8820,0
20240517,095000,8182190,8820,8820,8820,8820,0
20240517,094900,8182190,8820,8820,8820,8820,6
20240517,094800,8129270,8840,8840,8840,8840,0
20240517,094700,8129270,8840,8840,8840,8840,25
20240517,094600,7908270,8850,8850,8850,8850,0
20240517,094500,7908270,8850,8850,8850,8850,0
20240517,094400,7908270,8850,8820,8850,8820,12
20240517,094300,7802280,8850,8840,8850,8820,161
20240517,094200,6378640,8840,8840,8840,8840,5
20240517,094100,6334440,8840,8820,8840,8820,164
20240517,094000,4887040,8810,8810,8810,8810,0
20240517,093900,4887040,8810,8810,8810,8810,4
20240517,093800,4851800,8830,8830,8830,8830,0
20240517,093700,4851800,8830,8830,8830,8830,0
20240517,093600,4851800,8830,8830,8830,8830,31
20240517,093500,4578070,8830,8830,8830,8830,1
20240517,093400,4569240,8830,8830,8830,8830,0
20240517,093300,4569240,8830,8830,8830,8830,0
20240517,093200,4569240,8830,8830,8830,8830,32
20240517,093100,4286680,8840,8840,8840,8840,0
20240517,093000,4286680,8840,8840,8840,8840,0
20240517,092900,4286680,8840,8840,8840,8840,0
20240517,092800,4286680,8840,8820,8840,8820,30
20240517,092700,4021800,8830,8830,8830,8830,0
20240517,092600,4021800,8830,8830,8830,8830,0
20240517,092500,4021800,8830,8830,8830,8830,0
20240517,092400,4021800,8830,8830,8830,8830,30
20240517,092300,3756900,8830,8830,8830,8830,0
20240517,092200,3756900,8830,8830,8830,8830,0
20240517,092100,3756900,8830,8830,8830,8830,0
20240517,092000,3756900,8830,8830,8830,8830,28
20240517,091900,3509660,8830,8810,8830,8810,20
20240517,091800,3333120,8800,8810,8810,8800,17
20240517,091700,3183480,8800,8800,8800,8800,0
20240517,091600,3183480,8800,8800,8800,8800,0
20240517,091500,3183480,8800,8840,8840,8800,81
20240517,091400,2467560,8840,8840,8840,8840,32
20240517,091300,2184680,8790,8790,8790,8790,0
20240517,091200,2184680,8790,8790,8790,8790,0
20240517,091100,2184680,8790,8790,8790,8790,0
20240517,091000,2184680,8790,8790,8790,8790,0
20240517,090900,2184680,8790,8860,8860,8790,70
20240517,090800,1564790,8790,8790,8790,8790,0
20240517,090700,1564790,8790,8790,8790,8790,0
20240517,090600,1564790,8790,8790,8790,8790,0
20240517,090500,1564790,8790,8790,8790,8790,0
20240517,090400,1564790,8790,8790,8790,8790,0
20240517,090300,1564790,8790,8790,8790,8790,0
20240517,090200,1564790,8790,8790,8790,8790,6
20240517,090100,1512050,8790,8850,8870,8790,49
20240517,090000,1080920,8860,8860,8860,8860,122