KissMeData/267790/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,205200,153889790,6840,6840,6840,6840,1489
20240517,205100,153889790,6840,6840,6840,6840,0
20240517,205000,153889790,6840,6840,6840,6840,0
20240517,204900,153889790,6840,6840,6840,6840,0
20240517,204800,153889790,6840,6840,6840,6840,0
20240517,204700,153889790,6840,6840,6840,6840,0
20240517,204600,153889790,6840,6840,6840,6840,0
20240517,204500,153889790,6840,6840,6840,6840,0
20240517,204400,153889790,6840,6840,6840,6840,0
20240517,204300,153889790,6840,6840,6840,6840,0
20240517,204200,153889790,6840,6840,6840,6840,0
20240517,204100,153889790,6840,6840,6840,6840,0
20240517,204000,153889790,6840,6840,6840,6840,0
20240517,203900,153889790,6840,6840,6840,6840,0
20240517,203800,153889790,6840,6840,6840,6840,0
20240517,203700,153889790,6840,6840,6840,6840,0
20240517,203600,153889790,6840,6840,6840,6840,0
20240517,203500,153889790,6840,6840,6840,6840,0
20240517,203400,153889790,6840,6840,6840,6840,0
20240517,203300,153889790,6840,6840,6840,6840,0
20240517,203200,153889790,6840,6840,6840,6840,0
20240517,203100,153889790,6840,6840,6840,6840,0
20240517,203000,153889790,6840,6840,6840,6840,0
20240517,202900,153889790,6840,6840,6840,6840,0
20240517,202800,153889790,6840,6840,6840,6840,0
20240517,202700,153889790,6840,6840,6840,6840,0
20240517,202600,153889790,6840,6840,6840,6840,0
20240517,202500,153889790,6840,6840,6840,6840,0
20240517,202400,153889790,6840,6840,6840,6840,0
20240517,202300,153889790,6840,6840,6840,6840,0
20240517,202200,153889790,6840,6840,6840,6840,1489
20240517,202100,153889790,6840,6840,6840,6840,0
20240517,202000,153889790,6840,6840,6840,6840,0
20240517,201900,153889790,6840,6840,6840,6840,0
20240517,201800,153889790,6840,6840,6840,6840,0
20240517,201700,153889790,6840,6840,6840,6840,0
20240517,201600,153889790,6840,6840,6840,6840,0
20240517,201500,153889790,6840,6840,6840,6840,0
20240517,201400,153889790,6840,6840,6840,6840,0
20240517,201300,153889790,6840,6840,6840,6840,0
20240517,201200,153889790,6840,6840,6840,6840,0
20240517,201100,153889790,6840,6840,6840,6840,0
20240517,201000,153889790,6840,6840,6840,6840,0
20240517,200900,153889790,6840,6840,6840,6840,0
20240517,200800,153889790,6840,6840,6840,6840,0
20240517,200700,153889790,6840,6840,6840,6840,0
20240517,200600,153889790,6840,6840,6840,6840,0
20240517,200500,153889790,6840,6840,6840,6840,0
20240517,200400,153889790,6840,6840,6840,6840,0
20240517,200300,153889790,6840,6840,6840,6840,0
20240517,200200,153889790,6840,6840,6840,6840,0
20240517,200100,153889790,6840,6840,6840,6840,0
20240517,200000,153889790,6840,6840,6840,6840,0
20240517,195900,153889790,6840,6840,6840,6840,0
20240517,195800,153889790,6840,6840,6840,6840,0
20240517,195700,153889790,6840,6840,6840,6840,0
20240517,195600,153889790,6840,6840,6840,6840,0
20240517,195500,153889790,6840,6840,6840,6840,0
20240517,195400,153889790,6840,6840,6840,6840,0
20240517,195300,153889790,6840,6840,6840,6840,0
20240517,195200,153889790,6840,6840,6840,6840,1489
20240517,195100,153889790,6840,6840,6840,6840,0
20240517,195000,153889790,6840,6840,6840,6840,0
20240517,194900,153889790,6840,6840,6840,6840,0
20240517,194800,153889790,6840,6840,6840,6840,0
20240517,194700,153889790,6840,6840,6840,6840,0
20240517,194600,153889790,6840,6840,6840,6840,0
20240517,194500,153889790,6840,6840,6840,6840,0
20240517,194400,153889790,6840,6840,6840,6840,0
20240517,194300,153889790,6840,6840,6840,6840,0
20240517,194200,153889790,6840,6840,6840,6840,0
20240517,194100,153889790,6840,6840,6840,6840,0
20240517,194000,153889790,6840,6840,6840,6840,0
20240517,193900,153889790,6840,6840,6840,6840,0
20240517,193800,153889790,6840,6840,6840,6840,0
20240517,193700,153889790,6840,6840,6840,6840,0
20240517,193600,153889790,6840,6840,6840,6840,0
20240517,193500,153889790,6840,6840,6840,6840,0
20240517,193400,153889790,6840,6840,6840,6840,0
20240517,193300,153889790,6840,6840,6840,6840,0
20240517,193200,153889790,6840,6840,6840,6840,0
20240517,193100,153889790,6840,6840,6840,6840,0
20240517,193000,153889790,6840,6840,6840,6840,0
20240517,192900,153889790,6840,6840,6840,6840,0
20240517,192800,153889790,6840,6840,6840,6840,0
20240517,192700,153889790,6840,6840,6840,6840,0
20240517,192600,153889790,6840,6840,6840,6840,0
20240517,192500,153889790,6840,6840,6840,6840,0
20240517,192400,153889790,6840,6840,6840,6840,0
20240517,192300,153889790,6840,6840,6840,6840,0
20240517,192200,153889790,6840,6840,6840,6840,1489
20240517,192100,153889790,6840,6840,6840,6840,0
20240517,192000,153889790,6840,6840,6840,6840,0
20240517,191900,153889790,6840,6840,6840,6840,0
20240517,191800,153889790,6840,6840,6840,6840,0
20240517,191700,153889790,6840,6840,6840,6840,0
20240517,191600,153889790,6840,6840,6840,6840,0
20240517,191500,153889790,6840,6840,6840,6840,0
20240517,191400,153889790,6840,6840,6840,6840,0
20240517,191300,153889790,6840,6840,6840,6840,0
20240517,191200,153889790,6840,6840,6840,6840,0
20240517,191100,153889790,6840,6840,6840,6840,0
20240517,191000,153889790,6840,6840,6840,6840,0
20240517,190900,153889790,6840,6840,6840,6840,0
20240517,190800,153889790,6840,6840,6840,6840,0
20240517,190700,153889790,6840,6840,6840,6840,0
20240517,190600,153889790,6840,6840,6840,6840,0
20240517,190500,153889790,6840,6840,6840,6840,0
20240517,190400,153889790,6840,6840,6840,6840,0
20240517,190300,153889790,6840,6840,6840,6840,0
20240517,190200,153889790,6840,6840,6840,6840,0
20240517,190100,153889790,6840,6840,6840,6840,0
20240517,190000,153889790,6840,6840,6840,6840,0
20240517,185900,153889790,6840,6840,6840,6840,0
20240517,185800,153889790,6840,6840,6840,6840,0
20240517,185700,153889790,6840,6840,6840,6840,0
20240517,185600,153889790,6840,6840,6840,6840,0
20240517,185500,153889790,6840,6840,6840,6840,0
20240517,185400,153889790,6840,6840,6840,6840,0
20240517,185300,153889790,6840,6840,6840,6840,0
20240517,185200,153889790,6840,6840,6840,6840,1489
20240517,185100,153889790,6840,6840,6840,6840,0
20240517,185000,153889790,6840,6840,6840,6840,0
20240517,184900,153889790,6840,6840,6840,6840,0
20240517,184800,153889790,6840,6840,6840,6840,0
20240517,184700,153889790,6840,6840,6840,6840,0
20240517,184600,153889790,6840,6840,6840,6840,0
20240517,184500,153889790,6840,6840,6840,6840,0
20240517,184400,153889790,6840,6840,6840,6840,0
20240517,184300,153889790,6840,6840,6840,6840,0
20240517,184200,153889790,6840,6840,6840,6840,0
20240517,184100,153889790,6840,6840,6840,6840,0
20240517,184000,153889790,6840,6840,6840,6840,0
20240517,183900,153889790,6840,6840,6840,6840,0
20240517,183800,153889790,6840,6840,6840,6840,0
20240517,183700,153889790,6840,6840,6840,6840,0
20240517,183600,153889790,6840,6840,6840,6840,0
20240517,183500,153889790,6840,6840,6840,6840,0
20240517,183400,153889790,6840,6840,6840,6840,0
20240517,183300,153889790,6840,6840,6840,6840,0
20240517,183200,153889790,6840,6840,6840,6840,0
20240517,183100,153889790,6840,6840,6840,6840,0
20240517,183000,153889790,6840,6840,6840,6840,0
20240517,182900,153889790,6840,6840,6840,6840,0
20240517,182800,153889790,6840,6840,6840,6840,0
20240517,182700,153889790,6840,6840,6840,6840,0
20240517,182600,153889790,6840,6840,6840,6840,0
20240517,182500,153889790,6840,6840,6840,6840,0
20240517,182400,153889790,6840,6840,6840,6840,0
20240517,182300,153889790,6840,6840,6840,6840,0
20240517,182200,153889790,6840,6840,6840,6840,1489
20240517,182100,153889790,6840,6840,6840,6840,0
20240517,182000,153889790,6840,6840,6840,6840,0
20240517,181900,153889790,6840,6840,6840,6840,0
20240517,181800,153889790,6840,6840,6840,6840,0
20240517,181700,153889790,6840,6840,6840,6840,0
20240517,181600,153889790,6840,6840,6840,6840,0
20240517,181500,153889790,6840,6840,6840,6840,0
20240517,181400,153889790,6840,6840,6840,6840,0
20240517,181300,153889790,6840,6840,6840,6840,0
20240517,181200,153889790,6840,6840,6840,6840,0
20240517,181100,153889790,6840,6840,6840,6840,0
20240517,181000,153889790,6840,6840,6840,6840,0
20240517,180900,153889790,6840,6840,6840,6840,0
20240517,180800,153889790,6840,6840,6840,6840,0
20240517,180700,153889790,6840,6840,6840,6840,0
20240517,180600,153889790,6840,6840,6840,6840,0
20240517,180500,153889790,6840,6840,6840,6840,0
20240517,180400,153889790,6840,6840,6840,6840,0
20240517,180300,153889790,6840,6840,6840,6840,0
20240517,180200,153889790,6840,6840,6840,6840,0
20240517,180100,153889790,6840,6840,6840,6840,0
20240517,180000,153889790,6840,6840,6840,6840,0
20240517,175900,153889790,6840,6840,6840,6840,0
20240517,175800,153889790,6840,6840,6840,6840,0
20240517,175700,153889790,6840,6840,6840,6840,0
20240517,175600,153889790,6840,6840,6840,6840,0
20240517,175500,153889790,6840,6840,6840,6840,0
20240517,175400,153889790,6840,6840,6840,6840,0
20240517,175300,153889790,6840,6840,6840,6840,0
20240517,175200,153889790,6840,6840,6840,6840,1489
20240517,175100,153889790,6840,6840,6840,6840,0
20240517,175000,153889790,6840,6840,6840,6840,0
20240517,174900,153889790,6840,6840,6840,6840,0
20240517,174800,153889790,6840,6840,6840,6840,0
20240517,174700,153889790,6840,6840,6840,6840,0
20240517,174600,153889790,6840,6840,6840,6840,0
20240517,174500,153889790,6840,6840,6840,6840,0
20240517,174400,153889790,6840,6840,6840,6840,0
20240517,174300,153889790,6840,6840,6840,6840,0
20240517,174200,153889790,6840,6840,6840,6840,0
20240517,174100,153889790,6840,6840,6840,6840,0
20240517,174000,153889790,6840,6840,6840,6840,0
20240517,173900,153889790,6840,6840,6840,6840,0
20240517,173800,153889790,6840,6840,6840,6840,0
20240517,173700,153889790,6840,6840,6840,6840,0
20240517,173600,153889790,6840,6840,6840,6840,0
20240517,173500,153889790,6840,6840,6840,6840,0
20240517,173400,153889790,6840,6840,6840,6840,0
20240517,173300,153889790,6840,6840,6840,6840,0
20240517,173200,153889790,6840,6840,6840,6840,0
20240517,173100,153889790,6840,6840,6840,6840,0
20240517,173000,153889790,6840,6840,6840,6840,0
20240517,172900,153889790,6840,6840,6840,6840,0
20240517,172800,153889790,6840,6840,6840,6840,0
20240517,172700,153889790,6840,6840,6840,6840,0
20240517,172600,153889790,6840,6840,6840,6840,0
20240517,172500,153889790,6840,6840,6840,6840,0
20240517,172400,153889790,6840,6840,6840,6840,0
20240517,172300,153889790,6840,6840,6840,6840,0
20240517,172200,153889790,6840,6840,6840,6840,1489
20240517,172100,153889790,6840,6840,6840,6840,0
20240517,172000,153889790,6840,6840,6840,6840,0
20240517,171900,153889790,6840,6840,6840,6840,0
20240517,171800,153889790,6840,6840,6840,6840,0
20240517,171700,153889790,6840,6840,6840,6840,0
20240517,171600,153889790,6840,6840,6840,6840,0
20240517,171500,153889790,6840,6840,6840,6840,0
20240517,171400,153889790,6840,6840,6840,6840,0
20240517,171300,153889790,6840,6840,6840,6840,0
20240517,171200,153889790,6840,6840,6840,6840,0
20240517,171100,153889790,6840,6840,6840,6840,0
20240517,171000,153889790,6840,6840,6840,6840,0
20240517,170900,153889790,6840,6840,6840,6840,0
20240517,170800,153889790,6840,6840,6840,6840,0
20240517,170700,153889790,6840,6840,6840,6840,0
20240517,170600,153889790,6840,6840,6840,6840,0
20240517,170500,153889790,6840,6840,6840,6840,0
20240517,170400,153889790,6840,6840,6840,6840,0
20240517,170300,153889790,6840,6840,6840,6840,0
20240517,170200,153889790,6840,6840,6840,6840,0
20240517,170100,153889790,6840,6840,6840,6840,0
20240517,170000,153889790,6840,6840,6840,6840,0
20240517,165900,153889790,6840,6840,6840,6840,0
20240517,165800,153889790,6840,6840,6840,6840,0
20240517,165700,153889790,6840,6840,6840,6840,0
20240517,165600,153889790,6840,6840,6840,6840,0
20240517,165500,153889790,6840,6840,6840,6840,0
20240517,165400,153889790,6840,6840,6840,6840,0
20240517,165300,153889790,6840,6840,6840,6840,0
20240517,165200,153889790,6840,6840,6840,6840,1489
20240517,165100,153889790,6840,6840,6840,6840,0
20240517,165000,153889790,6840,6840,6840,6840,0
20240517,164900,153889790,6840,6840,6840,6840,0
20240517,164800,153889790,6840,6840,6840,6840,0
20240517,164700,153889790,6840,6840,6840,6840,0
20240517,164600,153889790,6840,6840,6840,6840,0
20240517,164500,153889790,6840,6840,6840,6840,0
20240517,164400,153889790,6840,6840,6840,6840,0
20240517,164300,153889790,6840,6840,6840,6840,0
20240517,164200,153889790,6840,6840,6840,6840,0
20240517,164100,153889790,6840,6840,6840,6840,0
20240517,164000,153889790,6840,6840,6840,6840,0
20240517,163900,153889790,6840,6840,6840,6840,0
20240517,163800,153889790,6840,6840,6840,6840,0
20240517,163700,153889790,6840,6840,6840,6840,0
20240517,163600,153889790,6840,6840,6840,6840,0
20240517,163500,153889790,6840,6840,6840,6840,0
20240517,163400,153889790,6840,6840,6840,6840,0
20240517,163300,153889790,6840,6840,6840,6840,0
20240517,163200,153889790,6840,6840,6840,6840,0
20240517,163100,153889790,6840,6840,6840,6840,0
20240517,163000,153889790,6840,6840,6840,6840,0
20240517,162900,153889790,6840,6840,6840,6840,0
20240517,162800,153889790,6840,6840,6840,6840,0
20240517,162700,153889790,6840,6840,6840,6840,0
20240517,162600,153889790,6840,6840,6840,6840,0
20240517,162500,153889790,6840,6840,6840,6840,0
20240517,162400,153889790,6840,6840,6840,6840,0
20240517,162300,153889790,6840,6840,6840,6840,0
20240517,162200,153889790,6840,6840,6840,6840,1489
20240517,162100,153889790,6840,6840,6840,6840,0
20240517,162000,153889790,6840,6840,6840,6840,0
20240517,161900,153889790,6840,6840,6840,6840,0
20240517,161800,153889790,6840,6840,6840,6840,0
20240517,161700,153889790,6840,6840,6840,6840,0
20240517,161600,153889790,6840,6840,6840,6840,0
20240517,161500,153889790,6840,6840,6840,6840,0
20240517,161400,153889790,6840,6840,6840,6840,0
20240517,161300,153889790,6840,6840,6840,6840,0
20240517,161200,153889790,6840,6840,6840,6840,0
20240517,161100,153889790,6840,6840,6840,6840,0
20240517,161000,153889790,6840,6840,6840,6840,0
20240517,160900,153889790,6840,6840,6840,6840,0
20240517,160800,153889790,6840,6840,6840,6840,0
20240517,160700,153889790,6840,6840,6840,6840,0
20240517,160600,153889790,6840,6840,6840,6840,0
20240517,160500,153889790,6840,6840,6840,6840,0
20240517,160400,153889790,6840,6840,6840,6840,0
20240517,160300,153889790,6840,6840,6840,6840,0
20240517,160200,153889790,6840,6840,6840,6840,0
20240517,160100,153889790,6840,6840,6840,6840,0
20240517,160000,153889790,6840,6840,6840,6840,0
20240517,155900,153889790,6840,6840,6840,6840,0
20240517,155800,153889790,6840,6840,6840,6840,0
20240517,155700,153889790,6840,6840,6840,6840,0
20240517,155600,153889790,6840,6840,6840,6840,0
20240517,155500,153889790,6840,6840,6840,6840,0
20240517,155400,153889790,6840,6840,6840,6840,0
20240517,155300,153889790,6840,6840,6840,6840,0
20240517,155200,153889790,6840,6840,6840,6840,1489
20240517,155100,153889790,6840,6840,6840,6840,0
20240517,155000,153889790,6840,6840,6840,6840,0
20240517,154900,153889790,6840,6840,6840,6840,0
20240517,154800,153889790,6840,6840,6840,6840,0
20240517,154700,153889790,6840,6840,6840,6840,0
20240517,154600,153889790,6840,6840,6840,6840,0
20240517,154500,153889790,6840,6840,6840,6840,0
20240517,154400,153889790,6840,6840,6840,6840,0
20240517,154300,153889790,6840,6840,6840,6840,0
20240517,154200,153889790,6840,6840,6840,6840,0
20240517,154100,153889790,6840,6840,6840,6840,0
20240517,154000,153889790,6840,6840,6840,6840,0
20240517,153900,153889790,6840,6840,6840,6840,0
20240517,153800,153889790,6840,6840,6840,6840,0
20240517,153700,153889790,6840,6840,6840,6840,0
20240517,153600,153889790,6840,6840,6840,6840,0
20240517,153500,153889790,6840,6840,6840,6840,0
20240517,153400,153889790,6840,6840,6840,6840,0
20240517,153300,153889790,6840,6840,6840,6840,0
20240517,153200,153889790,6840,6840,6840,6840,0
20240517,153100,153889790,6840,6840,6840,6840,0
20240517,153000,153889790,6840,6840,6840,6840,1489
20240517,152900,143705030,6900,6900,6900,6900,0
20240517,152800,143705030,6900,6900,6900,6900,0
20240517,152700,143705030,6900,6900,6900,6900,0
20240517,152600,143705030,6900,6900,6900,6900,0
20240517,152500,143705030,6900,6900,6900,6900,0
20240517,152400,143705030,6900,6900,6900,6900,0
20240517,152300,143705030,6900,6900,6900,6900,0
20240517,152200,143705030,6900,6900,6900,6900,0
20240517,152100,143705030,6900,6900,6900,6900,0
20240517,152000,143705030,6900,6900,6900,6900,0
20240517,151900,143705030,6900,6900,6900,6900,0
20240517,151800,143705030,6900,6900,6900,6900,0
20240517,151700,143705030,6900,6870,6900,6870,435
20240517,151600,140710990,6860,6860,6870,6860,745
20240517,151500,135595690,6850,6850,6850,6850,301
20240517,151400,133533840,6850,6850,6850,6850,0
20240517,151300,133533840,6850,6850,6850,6850,0
20240517,151200,133533840,6850,6850,6850,6850,0
20240517,151100,133533840,6850,6850,6850,6850,0
20240517,151000,133533840,6850,6850,6850,6850,2
20240517,150900,133520140,6850,6850,6850,6850,170
20240517,150800,132355640,6860,6860,6860,6860,0
20240517,150700,132355640,6860,6870,6870,6860,30
20240517,150600,132149740,6870,6870,6870,6870,155
20240517,150500,131084890,6870,6850,6870,6850,163
20240517,150400,129967080,6870,6870,6870,6870,64
20240517,150300,129527400,6870,6860,6870,6860,56
20240517,150200,129143230,6860,6860,6860,6860,0
20240517,150100,129143230,6860,6860,6860,6860,0
20240517,150000,129143230,6860,6860,6860,6860,75
20240517,145900,128628730,6850,6850,6850,6850,0
20240517,145800,128628730,6850,6850,6850,6850,0
20240517,145700,128628730,6850,6850,6850,6850,0
20240517,145600,128628730,6850,6850,6850,6850,0
20240517,145500,128628730,6850,6850,6850,6850,0
20240517,145400,128628730,6850,6850,6850,6850,0
20240517,145300,128628730,6850,6850,6850,6850,0
20240517,145200,128628730,6850,6850,6850,6850,0
20240517,145100,128628730,6850,6850,6850,6850,0
20240517,145000,128628730,6850,6870,6870,6850,216
20240517,144900,127149110,6870,6870,6870,6870,0
20240517,144800,127149110,6870,6870,6870,6870,0
20240517,144700,127149110,6870,6870,6870,6870,0
20240517,144600,127149110,6870,6870,6870,6870,0
20240517,144500,127149110,6870,6870,6870,6870,0
20240517,144400,127149110,6870,6870,6870,6870,0
20240517,144300,127149110,6870,6870,6870,6870,0
20240517,144200,127149110,6870,6870,6870,6870,0
20240517,144100,127149110,6870,6870,6870,6870,0
20240517,144000,127149110,6870,6860,6870,6850,230
20240517,143900,125573300,6860,6860,6860,6860,0
20240517,143800,125573300,6860,6860,6860,6860,0
20240517,143700,125573300,6860,6860,6860,6860,0
20240517,143600,125573300,6860,6860,6860,6860,0
20240517,143500,125573300,6860,6860,6860,6860,0
20240517,143400,125573300,6860,6860,6860,6860,0
20240517,143300,125573300,6860,6860,6860,6860,0
20240517,143200,125573300,6860,6860,6860,6860,0
20240517,143100,125573300,6860,6860,6860,6860,0
20240517,143000,125573300,6860,6860,6860,6860,225
20240517,142900,124029800,6860,6860,6860,6860,0
20240517,142800,124029800,6860,6860,6860,6860,0
20240517,142700,124029800,6860,6870,6870,6860,19
20240517,142600,123899420,6860,6860,6860,6860,0
20240517,142500,123899420,6860,6860,6860,6860,0
20240517,142400,123899420,6860,6860,6860,6860,0
20240517,142300,123899420,6860,6860,6860,6860,0
20240517,142200,123899420,6860,6860,6860,6860,0
20240517,142100,123899420,6860,6860,6860,6860,0
20240517,142000,123899420,6860,6860,6860,6860,216
20240517,141900,122417660,6860,6860,6860,6860,0
20240517,141800,122417660,6860,6860,6860,6860,0
20240517,141700,122417660,6860,6860,6860,6860,29
20240517,141600,122218720,6850,6850,6850,6850,0
20240517,141500,122218720,6850,6850,6850,6850,0
20240517,141400,122218720,6850,6850,6850,6850,0
20240517,141300,122218720,6850,6850,6850,6850,0
20240517,141200,122218720,6850,6850,6850,6850,10
20240517,141100,122150220,6850,6850,6850,6850,0
20240517,141000,122150220,6850,6860,6860,6850,216
20240517,140900,120669220,6860,6860,6860,6860,0
20240517,140800,120669220,6860,6860,6860,6860,10
20240517,140700,120600620,6850,6850,6850,6850,0
20240517,140600,120600620,6850,6850,6850,6850,0
20240517,140500,120600620,6850,6850,6850,6850,0
20240517,140400,120600620,6850,6850,6850,6850,0
20240517,140300,120600620,6850,6850,6850,6850,0
20240517,140200,120600620,6850,6850,6850,6850,0
20240517,140100,120600620,6850,6850,6850,6850,263
20240517,140000,118799070,6850,6860,6860,6850,516
20240517,135900,115262220,6900,6900,6900,6900,0
20240517,135800,115262220,6900,6900,6900,6900,0
20240517,135700,115262220,6900,6900,6900,6900,0
20240517,135600,115262220,6900,6900,6900,6900,0
20240517,135500,115262220,6900,6900,6900,6900,0
20240517,135400,115262220,6900,6900,6900,6900,1
20240517,135300,115255320,6860,6860,6860,6860,0
20240517,135200,115255320,6860,6860,6860,6860,0
20240517,135100,115255320,6860,6860,6860,6860,0
20240517,135000,115255320,6860,6880,6880,6860,216
20240517,134900,113772700,6860,6860,6860,6860,0
20240517,134800,113772700,6860,6860,6860,6860,208
20240517,134700,112345820,6890,6890,6890,6890,0
20240517,134600,112345820,6890,6890,6890,6890,0
20240517,134500,112345820,6890,6890,6890,6890,0
20240517,134400,112345820,6890,6890,6900,6890,44
20240517,134300,112042460,6890,6890,6890,6890,25
20240517,134200,111870210,6890,6890,6890,6890,0
20240517,134100,111870210,6890,6890,6890,6890,1
20240517,134000,111863320,6870,6900,6900,6860,227
20240517,133900,110305260,6900,6900,6900,6900,0
20240517,133800,110305260,6900,6900,6900,6900,0
20240517,133700,110305260,6900,6900,6900,6900,0
20240517,133600,110305260,6900,6900,6900,6900,1
20240517,133500,110298360,6860,6860,6860,6860,0
20240517,133400,110298360,6860,6860,6860,6860,0
20240517,133300,110298360,6860,6860,6860,6860,0
20240517,133200,110298360,6860,6860,6860,6860,0
20240517,133100,110298360,6860,6860,6860,6860,0
20240517,133000,110298360,6860,6870,6870,6860,216
20240517,132900,108816550,6900,6900,6900,6900,0
20240517,132800,108816550,6900,6900,6900,6900,100
20240517,132700,108126550,6930,6930,6930,6930,0
20240517,132600,108126550,6930,6930,6930,6930,1
20240517,132500,108119620,6860,6890,6890,6860,98
20240517,132400,107446860,6870,6870,6870,6870,0
20240517,132300,107446860,6870,6870,6870,6870,0
20240517,132200,107446860,6870,6870,6870,6870,0
20240517,132100,107446860,6870,6870,6870,6870,0
20240517,132000,107446860,6870,6890,6890,6870,338
20240517,131900,105123530,6870,6870,6870,6870,0
20240517,131800,105123530,6870,6870,6870,6870,0
20240517,131700,105123530,6870,6870,6870,6870,0
20240517,131600,105123530,6870,6870,6870,6870,0
20240517,131500,105123530,6870,6870,6870,6870,0
20240517,131400,105123530,6870,6870,6870,6870,0
20240517,131300,105123530,6870,6870,6870,6870,0
20240517,131200,105123530,6870,6870,6870,6870,0
20240517,131100,105123530,6870,6870,6870,6870,0
20240517,131000,105123530,6870,6890,6890,6870,216
20240517,130900,103636690,6940,6940,6940,6940,468
20240517,130800,100388770,6940,6940,6940,6940,0
20240517,130700,100388770,6940,6940,6940,6940,0
20240517,130600,100388770,6940,6940,6940,6940,0
20240517,130500,100388770,6940,6890,6940,6890,898
20240517,130400,94180780,6880,6880,6880,6880,176
20240517,130300,92969900,6890,6890,6890,6890,429
20240517,130200,90014090,6870,6870,6870,6870,50
20240517,130100,89670590,6870,6870,6870,6870,0
20240517,130000,89670590,6870,6870,6870,6870,216
20240517,125900,88186670,6870,6870,6870,6870,0
20240517,125800,88186670,6870,6870,6870,6870,0
20240517,125700,88186670,6870,6870,6870,6870,0
20240517,125600,88186670,6870,6870,6870,6870,0
20240517,125500,88186670,6870,6870,6870,6870,0
20240517,125400,88186670,6870,6870,6870,6870,0
20240517,125300,88186670,6870,6870,6870,6870,0
20240517,125200,88186670,6870,6870,6870,6870,0
20240517,125100,88186670,6870,6870,6870,6870,0
20240517,125000,88186670,6870,6870,6870,6870,216
20240517,124900,86702750,6860,6860,6860,6860,0
20240517,124800,86702750,6860,6860,6860,6860,0
20240517,124700,86702750,6860,6860,6860,6860,0
20240517,124600,86702750,6860,6870,6870,6860,179
20240517,124500,85474590,6860,6860,6860,6860,0
20240517,124400,85474590,6860,6860,6860,6860,0
20240517,124300,85474590,6860,6860,6860,6860,0
20240517,124200,85474590,6860,6860,6860,6860,0
20240517,124100,85474590,6860,6860,6860,6860,0
20240517,124000,85474590,6860,6870,6870,6860,216
20240517,123900,83992080,6870,6870,6870,6870,0
20240517,123800,83992080,6870,6870,6870,6870,0
20240517,123700,83992080,6870,6870,6870,6870,0
20240517,123600,83992080,6870,6870,6870,6870,0
20240517,123500,83992080,6870,6870,6870,6870,1
20240517,123400,83985210,6870,6870,6870,6870,34
20240517,123300,83751630,6870,6870,6870,6870,0
20240517,123200,83751630,6870,6870,6870,6870,0
20240517,123100,83751630,6870,6870,6870,6870,0
20240517,123000,83751630,6870,6900,6900,6870,688
20240517,122900,79021620,6900,6900,6900,6900,0
20240517,122800,79021620,6900,6900,6900,6900,0
20240517,122700,79021620,6900,6900,6900,6900,0
20240517,122600,79021620,6900,6900,6900,6900,0
20240517,122500,79021620,6900,6900,6900,6900,0
20240517,122400,79021620,6900,6900,6900,6900,0
20240517,122300,79021620,6900,6900,6900,6900,0
20240517,122200,79021620,6900,6900,6900,6900,5
20240517,122100,78987120,6900,6900,6900,6900,0
20240517,122000,78987120,6900,6870,6900,6870,1060
20240517,121900,71681960,6870,6870,6870,6870,0
20240517,121800,71681960,6870,6870,6870,6870,0
20240517,121700,71681960,6870,6870,6870,6870,0
20240517,121600,71681960,6870,6890,6890,6870,644
20240517,121500,67251280,6870,6870,6870,6870,264
20240517,121400,65437600,6870,6870,6870,6870,81
20240517,121300,64881130,6870,6870,6870,6870,0
20240517,121200,64881130,6870,6870,6870,6870,0
20240517,121100,64881130,6870,6870,6870,6870,77
20240517,121000,64352140,6870,6870,6870,6870,216
20240517,120900,62868220,6870,6870,6870,6870,0
20240517,120800,62868220,6870,6870,6870,6870,0
20240517,120700,62868220,6870,6870,6870,6870,0
20240517,120600,62868220,6870,6870,6870,6870,0
20240517,120500,62868220,6870,6870,6870,6870,0
20240517,120400,62868220,6870,6870,6870,6870,0
20240517,120300,62868220,6870,6870,6870,6870,27
20240517,120200,62682730,6890,6890,6890,6890,0
20240517,120100,62682730,6890,6890,6890,6890,1
20240517,120000,62675840,6870,6870,6870,6870,216
20240517,115900,61191920,6890,6890,6890,6890,56
20240517,115800,60806080,6870,6870,6870,6870,0
20240517,115700,60806080,6870,6870,6870,6870,0
20240517,115600,60806080,6870,6870,6870,6870,0
20240517,115500,60806080,6870,6870,6870,6870,0
20240517,115400,60806080,6870,6870,6870,6870,50
20240517,115300,60462580,6870,6870,6870,6870,0
20240517,115200,60462580,6870,6870,6870,6870,0
20240517,115100,60462580,6870,6870,6870,6870,0
20240517,115000,60462580,6870,6870,6870,6870,216
20240517,114900,58978660,6870,6870,6870,6870,0
20240517,114800,58978660,6870,6870,6870,6870,0
20240517,114700,58978660,6870,6870,6870,6870,0
20240517,114600,58978660,6870,6870,6870,6870,0
20240517,114500,58978660,6870,6870,6870,6870,0
20240517,114400,58978660,6870,6880,6880,6870,300
20240517,114300,56917250,6890,6890,6890,6890,0
20240517,114200,56917250,6890,6890,6890,6890,3
20240517,114100,56896580,6880,6880,6880,6880,0
20240517,114000,56896580,6880,6880,6880,6880,257
20240517,113900,55128420,6890,6890,6890,6890,0
20240517,113800,55128420,6890,6890,6890,6890,0
20240517,113700,55128420,6890,6890,6890,6890,0
20240517,113600,55128420,6890,6890,6890,6890,0
20240517,113500,55128420,6890,6890,6890,6890,0
20240517,113400,55128420,6890,6890,6890,6890,615
20240517,113300,50891070,6890,6890,6890,6890,0
20240517,113200,50891070,6890,6890,6890,6890,0
20240517,113100,50891070,6890,6890,6890,6890,0
20240517,113000,50891070,6890,6890,6890,6890,0
20240517,112900,50891070,6890,6890,6890,6890,0
20240517,112800,50891070,6890,6890,6890,6890,0
20240517,112700,50891070,6890,6890,6890,6890,0
20240517,112600,50891070,6890,6890,6890,6890,15
20240517,112500,50787720,6900,6900,6900,6900,1
20240517,112400,50780820,6900,6900,6900,6900,0
20240517,112300,50780820,6900,6900,6900,6900,15
20240517,112200,50677320,6900,6900,6900,6900,0
20240517,112100,50677320,6900,6900,6900,6900,0
20240517,112000,50677320,6900,6900,6900,6900,286
20240517,111900,48703920,6890,6890,6890,6890,0
20240517,111800,48703920,6890,6890,6890,6890,1010
20240517,111700,41745020,6880,6880,6880,6880,0
20240517,111600,41745020,6880,6880,6880,6880,0
20240517,111500,41745020,6880,6880,6880,6880,0
20240517,111400,41745020,6880,6880,6880,6880,0
20240517,111300,41745020,6880,6880,6880,6880,0
20240517,111200,41745020,6880,6880,6880,6880,0
20240517,111100,41745020,6880,6880,6880,6880,0
20240517,111000,41745020,6880,6880,6880,6880,0
20240517,110900,41745020,6880,6880,6880,6880,2
20240517,110800,41731260,6880,6880,6880,6880,0
20240517,110700,41731260,6880,6880,6880,6880,0
20240517,110600,41731260,6880,6880,6880,6880,31
20240517,110500,41517980,6890,6890,6890,6890,0
20240517,110400,41517980,6890,6890,6890,6890,0
20240517,110300,41517980,6890,6890,6890,6890,0
20240517,110200,41517980,6890,6890,6890,6890,108
20240517,110100,40773860,6890,6890,6890,6890,0
20240517,110000,40773860,6890,6890,6890,6890,0
20240517,105900,40773860,6890,6890,6890,6890,0
20240517,105800,40773860,6890,6890,6890,6890,20
20240517,105700,40636060,6880,6880,6880,6880,9
20240517,105600,40574140,6890,6890,6890,6890,0
20240517,105500,40574140,6890,6890,6890,6890,0
20240517,105400,40574140,6890,6890,6890,6890,0
20240517,105300,40574140,6890,6890,6890,6890,10
20240517,105200,40505240,6890,6890,6890,6890,0
20240517,105100,40505240,6890,6890,6890,6890,0
20240517,105000,40505240,6890,6890,6890,6890,0
20240517,104900,40505240,6890,6880,6890,6880,1543
20240517,104800,29881790,6880,6880,6880,6880,0
20240517,104700,29881790,6880,6880,6880,6880,0
20240517,104600,29881790,6880,6880,6880,6880,30
20240517,104500,29675390,6870,6870,6870,6870,0
20240517,104400,29675390,6870,6870,6870,6870,0
20240517,104300,29675390,6870,6870,6870,6870,0
20240517,104200,29675390,6870,6870,6870,6870,0
20240517,104100,29675390,6870,6870,6870,6870,0
20240517,104000,29675390,6870,6870,6870,6870,0
20240517,103900,29675390,6870,6870,6870,6870,506
20240517,103800,26199170,6870,6870,6870,6870,0
20240517,103700,26199170,6870,6870,6870,6870,0
20240517,103600,26199170,6870,6870,6870,6870,0
20240517,103500,26199170,6870,6870,6870,6870,0
20240517,103400,26199170,6870,6870,6870,6870,0
20240517,103300,26199170,6870,6860,6870,6860,107
20240517,103200,25465080,6860,6860,6860,6860,0
20240517,103100,25465080,6860,6860,6860,6860,20
20240517,103000,25327880,6860,6860,6860,6860,0
20240517,102900,25327880,6860,6860,6860,6860,0
20240517,102800,25327880,6860,6860,6860,6860,0
20240517,102700,25327880,6860,6860,6860,6860,0
20240517,102600,25327880,6860,6860,6860,6860,0
20240517,102500,25327880,6860,6860,6860,6860,0
20240517,102400,25327880,6860,6860,6860,6860,0
20240517,102300,25327880,6860,6860,6860,6860,0
20240517,102200,25327880,6860,6860,6860,6860,27
20240517,102100,25142660,6880,6880,6880,6880,0
20240517,102000,25142660,6880,6880,6880,6880,0
20240517,101900,25142660,6880,6880,6880,6880,0
20240517,101800,25142660,6880,6880,6880,6880,0
20240517,101700,25142660,6880,6880,6880,6880,1
20240517,101600,25135780,6850,6850,6850,6850,35
20240517,101500,24896030,6840,6840,6840,6840,0
20240517,101400,24896030,6840,6840,6840,6840,0
20240517,101300,24896030,6840,6840,6840,6840,0
20240517,101200,24896030,6840,6840,6840,6840,0
20240517,101100,24896030,6840,6840,6840,6840,0
20240517,101000,24896030,6840,6840,6840,6840,0
20240517,100900,24896030,6840,6840,6840,6840,0
20240517,100800,24896030,6840,6840,6840,6840,0
20240517,100700,24896030,6840,6840,6840,6840,0
20240517,100600,24896030,6840,6840,6840,6840,53
20240517,100500,24533510,6880,6840,6880,6840,174
20240517,100400,23343270,6840,6840,6840,6840,208
20240517,100300,21920550,6850,6850,6850,6850,117
20240517,100200,21119100,6850,6860,6860,6850,51
20240517,100100,20769740,6860,6860,6860,6860,4
20240517,100000,20742300,6860,6860,6860,6860,15
20240517,095900,20639400,6860,6870,6870,6860,260
20240517,095800,18855350,6870,6870,6870,6870,1
20240517,095700,18848480,6870,6870,6870,6870,5
20240517,095600,18814130,6870,6870,6870,6870,0
20240517,095500,18814130,6870,6870,6870,6870,3
20240517,095400,18793520,6880,6880,6880,6880,2
20240517,095300,18779760,6880,6880,6880,6880,0
20240517,095200,18779760,6880,6880,6880,6880,0
20240517,095100,18779760,6880,6880,6880,6880,0
20240517,095000,18779760,6880,6880,6880,6880,0
20240517,094900,18779760,6880,6880,6880,6880,0
20240517,094800,18779760,6880,6880,6880,6880,0
20240517,094700,18779760,6880,6880,6880,6880,70
20240517,094600,18298160,6880,6880,6880,6880,1
20240517,094500,18291280,6870,6870,6870,6870,0
20240517,094400,18291280,6870,6870,6870,6870,0
20240517,094300,18291280,6870,6870,6870,6870,0
20240517,094200,18291280,6870,6870,6870,6870,0
20240517,094100,18291280,6870,6870,6870,6870,9
20240517,094000,18229450,6880,6880,6880,6880,0
20240517,093900,18229450,6880,6880,6880,6880,0
20240517,093800,18229450,6880,6880,6880,6880,0
20240517,093700,18229450,6880,6880,6880,6880,0
20240517,093600,18229450,6880,6880,6880,6880,0
20240517,093500,18229450,6880,6880,6880,6880,0
20240517,093400,18229450,6880,6880,6880,6880,0
20240517,093300,18229450,6880,6880,6880,6880,0
20240517,093200,18229450,6880,6880,6880,6880,0
20240517,093100,18229450,6880,6880,6880,6880,0
20240517,093000,18229450,6880,6880,6880,6880,1
20240517,092900,18222570,6840,6840,6840,6840,1
20240517,092800,18215730,6840,6840,6840,6840,223
20240517,092700,16690410,6840,6840,6840,6840,77
20240517,092600,16163730,6840,6840,6840,6840,75
20240517,092500,15650730,6840,6840,6840,6840,0
20240517,092400,15650730,6840,6840,6840,6840,128
20240517,092300,14775210,6840,6840,6840,6840,69
20240517,092200,14303250,6840,6840,6840,6840,67
20240517,092100,13844970,6840,6840,6840,6840,0
20240517,092000,13844970,6840,6840,6840,6840,72
20240517,091900,13352490,6840,6840,6840,6840,0
20240517,091800,13352490,6840,6840,6840,6840,0
20240517,091700,13352490,6840,6840,6840,6840,0
20240517,091600,13352490,6840,6870,6870,6840,646
20240517,091500,8927890,6870,6870,6870,6870,0
20240517,091400,8927890,6870,6870,6870,6870,0
20240517,091300,8927890,6870,6870,6870,6870,0
20240517,091200,8927890,6870,6870,6870,6870,1
20240517,091100,8921020,6880,6880,6880,6880,0
20240517,091000,8921020,6880,6880,6880,6880,11
20240517,090900,8845340,6880,6880,6880,6880,0
20240517,090800,8845340,6880,6880,6880,6880,22
20240517,090700,8693980,6840,6850,6850,6840,81
20240517,090600,8139540,6850,6850,6850,6850,0
20240517,090500,8139540,6850,6890,6890,6850,89
20240517,090400,7529370,6850,6890,6890,6850,11
20240517,090300,7453980,6850,6850,6850,6850,22
20240517,090200,7303280,6850,6850,6850,6850,1
20240517,090100,7296430,6900,6900,6900,6900,0
20240517,090000,7296430,6900,6910,6910,6900,1056