KissMeData/044960/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192500,733439650,5270,5270,5270,5270,2832
20240517,192400,733439650,5270,5270,5270,5270,0
20240517,192300,733439650,5270,5270,5270,5270,0
20240517,192200,733439650,5270,5270,5270,5270,0
20240517,192100,733439650,5270,5270,5270,5270,0
20240517,192000,733439650,5270,5270,5270,5270,0
20240517,191900,733439650,5270,5270,5270,5270,0
20240517,191800,733439650,5270,5270,5270,5270,0
20240517,191700,733439650,5270,5270,5270,5270,0
20240517,191600,733439650,5270,5270,5270,5270,0
20240517,191500,733439650,5270,5270,5270,5270,0
20240517,191400,733439650,5270,5270,5270,5270,0
20240517,191300,733439650,5270,5270,5270,5270,0
20240517,191200,733439650,5270,5270,5270,5270,0
20240517,191100,733439650,5270,5270,5270,5270,0
20240517,191000,733439650,5270,5270,5270,5270,0
20240517,190900,733439650,5270,5270,5270,5270,0
20240517,190800,733439650,5270,5270,5270,5270,0
20240517,190700,733439650,5270,5270,5270,5270,0
20240517,190600,733439650,5270,5270,5270,5270,0
20240517,190500,733439650,5270,5270,5270,5270,0
20240517,190400,733439650,5270,5270,5270,5270,0
20240517,190300,733439650,5270,5270,5270,5270,0
20240517,190200,733439650,5270,5270,5270,5270,0
20240517,190100,733439650,5270,5270,5270,5270,0
20240517,190000,733439650,5270,5270,5270,5270,0
20240517,185900,733439650,5270,5270,5270,5270,0
20240517,185800,733439650,5270,5270,5270,5270,0
20240517,185700,733439650,5270,5270,5270,5270,0
20240517,185600,733439650,5270,5270,5270,5270,0
20240517,185500,733439650,5270,5270,5270,5270,2832
20240517,185400,733439650,5270,5270,5270,5270,0
20240517,185300,733439650,5270,5270,5270,5270,0
20240517,185200,733439650,5270,5270,5270,5270,0
20240517,185100,733439650,5270,5270,5270,5270,0
20240517,185000,733439650,5270,5270,5270,5270,0
20240517,184900,733439650,5270,5270,5270,5270,0
20240517,184800,733439650,5270,5270,5270,5270,0
20240517,184700,733439650,5270,5270,5270,5270,0
20240517,184600,733439650,5270,5270,5270,5270,0
20240517,184500,733439650,5270,5270,5270,5270,0
20240517,184400,733439650,5270,5270,5270,5270,0
20240517,184300,733439650,5270,5270,5270,5270,0
20240517,184200,733439650,5270,5270,5270,5270,0
20240517,184100,733439650,5270,5270,5270,5270,0
20240517,184000,733439650,5270,5270,5270,5270,0
20240517,183900,733439650,5270,5270,5270,5270,0
20240517,183800,733439650,5270,5270,5270,5270,0
20240517,183700,733439650,5270,5270,5270,5270,0
20240517,183600,733439650,5270,5270,5270,5270,0
20240517,183500,733439650,5270,5270,5270,5270,0
20240517,183400,733439650,5270,5270,5270,5270,0
20240517,183300,733439650,5270,5270,5270,5270,0
20240517,183200,733439650,5270,5270,5270,5270,0
20240517,183100,733439650,5270,5270,5270,5270,0
20240517,183000,733439650,5270,5270,5270,5270,0
20240517,182900,733439650,5270,5270,5270,5270,0
20240517,182800,733439650,5270,5270,5270,5270,0
20240517,182700,733439650,5270,5270,5270,5270,0
20240517,182600,733439650,5270,5270,5270,5270,0
20240517,182500,733439650,5270,5270,5270,5270,2832
20240517,182400,733439650,5270,5270,5270,5270,0
20240517,182300,733439650,5270,5270,5270,5270,0
20240517,182200,733439650,5270,5270,5270,5270,0
20240517,182100,733439650,5270,5270,5270,5270,0
20240517,182000,733439650,5270,5270,5270,5270,0
20240517,181900,733439650,5270,5270,5270,5270,0
20240517,181800,733439650,5270,5270,5270,5270,0
20240517,181700,733439650,5270,5270,5270,5270,0
20240517,181600,733439650,5270,5270,5270,5270,0
20240517,181500,733439650,5270,5270,5270,5270,0
20240517,181400,733439650,5270,5270,5270,5270,0
20240517,181300,733439650,5270,5270,5270,5270,0
20240517,181200,733439650,5270,5270,5270,5270,0
20240517,181100,733439650,5270,5270,5270,5270,0
20240517,181000,733439650,5270,5270,5270,5270,0
20240517,180900,733439650,5270,5270,5270,5270,0
20240517,180800,733439650,5270,5270,5270,5270,0
20240517,180700,733439650,5270,5270,5270,5270,0
20240517,180600,733439650,5270,5270,5270,5270,0
20240517,180500,733439650,5270,5270,5270,5270,0
20240517,180400,733439650,5270,5270,5270,5270,0
20240517,180300,733439650,5270,5270,5270,5270,0
20240517,180200,733439650,5270,5270,5270,5270,0
20240517,180100,733439650,5270,5270,5270,5270,0
20240517,180000,733439650,5270,5270,5270,5270,0
20240517,175900,733439650,5270,5270,5270,5270,0
20240517,175800,733439650,5270,5270,5270,5270,0
20240517,175700,733439650,5270,5270,5270,5270,0
20240517,175600,733439650,5270,5270,5270,5270,0
20240517,175500,733439650,5270,5270,5270,5270,2832
20240517,175400,733439650,5270,5270,5270,5270,0
20240517,175300,733439650,5270,5270,5270,5270,0
20240517,175200,733439650,5270,5270,5270,5270,0
20240517,175100,733439650,5270,5270,5270,5270,0
20240517,175000,733439650,5270,5270,5270,5270,0
20240517,174900,733439650,5270,5270,5270,5270,0
20240517,174800,733439650,5270,5270,5270,5270,0
20240517,174700,733439650,5270,5270,5270,5270,0
20240517,174600,733439650,5270,5270,5270,5270,0
20240517,174500,733439650,5270,5270,5270,5270,0
20240517,174400,733439650,5270,5270,5270,5270,0
20240517,174300,733439650,5270,5270,5270,5270,0
20240517,174200,733439650,5270,5270,5270,5270,0
20240517,174100,733439650,5270,5270,5270,5270,0
20240517,174000,733439650,5270,5270,5270,5270,0
20240517,173900,733439650,5270,5270,5270,5270,0
20240517,173800,733439650,5270,5270,5270,5270,0
20240517,173700,733439650,5270,5270,5270,5270,0
20240517,173600,733439650,5270,5270,5270,5270,0
20240517,173500,733439650,5270,5270,5270,5270,0
20240517,173400,733439650,5270,5270,5270,5270,0
20240517,173300,733439650,5270,5270,5270,5270,0
20240517,173200,733439650,5270,5270,5270,5270,0
20240517,173100,733439650,5270,5270,5270,5270,0
20240517,173000,733439650,5270,5270,5270,5270,0
20240517,172900,733439650,5270,5270,5270,5270,0
20240517,172800,733439650,5270,5270,5270,5270,0
20240517,172700,733439650,5270,5270,5270,5270,0
20240517,172600,733439650,5270,5270,5270,5270,0
20240517,172500,733439650,5270,5270,5270,5270,2832
20240517,172400,733439650,5270,5270,5270,5270,0
20240517,172300,733439650,5270,5270,5270,5270,0
20240517,172200,733439650,5270,5270,5270,5270,0
20240517,172100,733439650,5270,5270,5270,5270,0
20240517,172000,733439650,5270,5270,5270,5270,0
20240517,171900,733439650,5270,5270,5270,5270,0
20240517,171800,733439650,5270,5270,5270,5270,0
20240517,171700,733439650,5270,5270,5270,5270,0
20240517,171600,733439650,5270,5270,5270,5270,0
20240517,171500,733439650,5270,5270,5270,5270,0
20240517,171400,733439650,5270,5270,5270,5270,0
20240517,171300,733439650,5270,5270,5270,5270,0
20240517,171200,733439650,5270,5270,5270,5270,0
20240517,171100,733439650,5270,5270,5270,5270,0
20240517,171000,733439650,5270,5270,5270,5270,0
20240517,170900,733439650,5270,5270,5270,5270,0
20240517,170800,733439650,5270,5270,5270,5270,0
20240517,170700,733439650,5270,5270,5270,5270,0
20240517,170600,733439650,5270,5270,5270,5270,0
20240517,170500,733439650,5270,5270,5270,5270,0
20240517,170400,733439650,5270,5270,5270,5270,0
20240517,170300,733439650,5270,5270,5270,5270,0
20240517,170200,733439650,5270,5270,5270,5270,0
20240517,170100,733439650,5270,5270,5270,5270,0
20240517,170000,733439650,5270,5270,5270,5270,0
20240517,165900,733439650,5270,5270,5270,5270,0
20240517,165800,733439650,5270,5270,5270,5270,0
20240517,165700,733439650,5270,5270,5270,5270,0
20240517,165600,733439650,5270,5270,5270,5270,0
20240517,165500,733439650,5270,5270,5270,5270,2832
20240517,165400,733439650,5270,5270,5270,5270,0
20240517,165300,733439650,5270,5270,5270,5270,0
20240517,165200,733439650,5270,5270,5270,5270,0
20240517,165100,733439650,5270,5270,5270,5270,0
20240517,165000,733439650,5270,5270,5270,5270,0
20240517,164900,733439650,5270,5270,5270,5270,0
20240517,164800,733439650,5270,5270,5270,5270,0
20240517,164700,733439650,5270,5270,5270,5270,0
20240517,164600,733439650,5270,5270,5270,5270,0
20240517,164500,733439650,5270,5270,5270,5270,0
20240517,164400,733439650,5270,5270,5270,5270,0
20240517,164300,733439650,5270,5270,5270,5270,0
20240517,164200,733439650,5270,5270,5270,5270,0
20240517,164100,733439650,5270,5270,5270,5270,0
20240517,164000,733439650,5270,5270,5270,5270,0
20240517,163900,733439650,5270,5270,5270,5270,0
20240517,163800,733439650,5270,5270,5270,5270,0
20240517,163700,733439650,5270,5270,5270,5270,0
20240517,163600,733439650,5270,5270,5270,5270,0
20240517,163500,733439650,5270,5270,5270,5270,0
20240517,163400,733439650,5270,5270,5270,5270,0
20240517,163300,733439650,5270,5270,5270,5270,0
20240517,163200,733439650,5270,5270,5270,5270,0
20240517,163100,733439650,5270,5270,5270,5270,0
20240517,163000,733439650,5270,5270,5270,5270,0
20240517,162900,733439650,5270,5270,5270,5270,0
20240517,162800,733439650,5270,5270,5270,5270,0
20240517,162700,733439650,5270,5270,5270,5270,0
20240517,162600,733439650,5270,5270,5270,5270,0
20240517,162500,733439650,5270,5270,5270,5270,2832
20240517,162400,733439650,5270,5270,5270,5270,0
20240517,162300,733439650,5270,5270,5270,5270,0
20240517,162200,733439650,5270,5270,5270,5270,0
20240517,162100,733439650,5270,5270,5270,5270,0
20240517,162000,733439650,5270,5270,5270,5270,0
20240517,161900,733439650,5270,5270,5270,5270,0
20240517,161800,733439650,5270,5270,5270,5270,0
20240517,161700,733439650,5270,5270,5270,5270,0
20240517,161600,733439650,5270,5270,5270,5270,0
20240517,161500,733439650,5270,5270,5270,5270,0
20240517,161400,733439650,5270,5270,5270,5270,0
20240517,161300,733439650,5270,5270,5270,5270,0
20240517,161200,733439650,5270,5270,5270,5270,0
20240517,161100,733439650,5270,5270,5270,5270,0
20240517,161000,733439650,5270,5270,5270,5270,0
20240517,160900,733439650,5270,5270,5270,5270,0
20240517,160800,733439650,5270,5270,5270,5270,0
20240517,160700,733439650,5270,5270,5270,5270,0
20240517,160600,733439650,5270,5270,5270,5270,0
20240517,160500,733439650,5270,5270,5270,5270,0
20240517,160400,733439650,5270,5270,5270,5270,0
20240517,160300,733439650,5270,5270,5270,5270,0
20240517,160200,733439650,5270,5270,5270,5270,0
20240517,160100,733439650,5270,5270,5270,5270,0
20240517,160000,733439650,5270,5270,5270,5270,0
20240517,155900,733439650,5270,5270,5270,5270,0
20240517,155800,733439650,5270,5270,5270,5270,0
20240517,155700,733439650,5270,5270,5270,5270,0
20240517,155600,733439650,5270,5270,5270,5270,0
20240517,155500,733439650,5270,5270,5270,5270,2832
20240517,155400,733439650,5270,5270,5270,5270,0
20240517,155300,733439650,5270,5270,5270,5270,0
20240517,155200,733439650,5270,5270,5270,5270,0
20240517,155100,733439650,5270,5270,5270,5270,0
20240517,155000,733439650,5270,5270,5270,5270,0
20240517,154900,733439650,5270,5270,5270,5270,0
20240517,154800,733439650,5270,5270,5270,5270,0
20240517,154700,733439650,5270,5270,5270,5270,0
20240517,154600,733439650,5270,5270,5270,5270,0
20240517,154500,733439650,5270,5270,5270,5270,0
20240517,154400,733439650,5270,5270,5270,5270,0
20240517,154300,733439650,5270,5270,5270,5270,0
20240517,154200,733439650,5270,5270,5270,5270,0
20240517,154100,733439650,5270,5270,5270,5270,0
20240517,154000,733439650,5270,5270,5270,5270,0
20240517,153900,733439650,5270,5270,5270,5270,0
20240517,153800,733439650,5270,5270,5270,5270,0
20240517,153700,733439650,5270,5270,5270,5270,0
20240517,153600,733439650,5270,5270,5270,5270,0
20240517,153500,733439650,5270,5270,5270,5270,0
20240517,153400,733439650,5270,5270,5270,5270,0
20240517,153300,733439650,5270,5270,5270,5270,0
20240517,153200,733439650,5270,5270,5270,5270,0
20240517,153100,733439650,5270,5270,5270,5270,0
20240517,153000,733439650,5270,5270,5270,5270,2832
20240517,152900,718515010,5210,5210,5210,5210,0
20240517,152800,718515010,5210,5210,5210,5210,0
20240517,152700,718515010,5210,5210,5210,5210,0
20240517,152600,718515010,5210,5210,5210,5210,0
20240517,152500,718515010,5210,5210,5210,5210,0
20240517,152400,718515010,5210,5210,5210,5210,0
20240517,152300,718515010,5210,5210,5210,5210,0
20240517,152200,718515010,5210,5210,5210,5210,0
20240517,152100,718515010,5210,5210,5210,5210,0
20240517,152000,718515010,5210,5210,5210,5210,0
20240517,151900,718515010,5210,5280,5280,5200,16852
20240517,151800,630435630,5290,5290,5290,5290,5
20240517,151700,630409180,5300,5300,5300,5300,0
20240517,151600,630409180,5300,5290,5300,5290,3900
20240517,151500,609750440,5280,5280,5280,5280,768
20240517,151400,605695400,5290,5290,5290,5290,0
20240517,151300,605695400,5290,5290,5290,5290,1
20240517,151200,605690110,5280,5280,5280,5280,52
20240517,151100,605415550,5290,5290,5290,5290,97
20240517,151000,604902420,5280,5280,5280,5280,26
20240517,150900,604765140,5280,5280,5280,5280,0
20240517,150800,604765140,5280,5280,5280,5280,21
20240517,150700,604654260,5280,5280,5280,5280,0
20240517,150600,604654260,5280,5280,5280,5280,67
20240517,150500,604300500,5280,5280,5280,5280,0
20240517,150400,604300500,5280,5280,5280,5280,91
20240517,150300,603820020,5280,5280,5280,5280,100
20240517,150200,603292020,5270,5270,5270,5270,0
20240517,150100,603292020,5270,5270,5270,5270,100
20240517,150000,602765020,5270,5270,5270,5270,0
20240517,145900,602765020,5270,5270,5270,5270,950
20240517,145800,597758520,5270,5270,5270,5270,0
20240517,145700,597758520,5270,5270,5270,5270,120
20240517,145600,597126120,5270,5270,5270,5270,0
20240517,145500,597126120,5270,5280,5280,5270,400
20240517,145400,595017670,5280,5280,5280,5280,0
20240517,145300,595017670,5280,5280,5280,5280,0
20240517,145200,595017670,5280,5280,5280,5280,100
20240517,145100,594489670,5280,5280,5280,5280,6
20240517,145000,594457990,5280,5280,5280,5280,0
20240517,144900,594457990,5280,5290,5290,5280,102
20240517,144800,593919410,5280,5280,5280,5280,0
20240517,144700,593919410,5280,5290,5290,5270,173
20240517,144600,593004300,5290,5290,5290,5290,797
20240517,144500,588788170,5290,5290,5290,5290,0
20240517,144400,588788170,5290,5290,5290,5290,1
20240517,144300,588782880,5280,5280,5280,5280,100
20240517,144200,588254880,5290,5290,5290,5290,0
20240517,144100,588254880,5290,5280,5290,5280,10
20240517,144000,588202070,5290,5290,5290,5290,4
20240517,143900,588180910,5290,5290,5290,5290,2
20240517,143800,588170330,5290,5290,5290,5290,0
20240517,143700,588170330,5290,5290,5290,5290,238
20240517,143600,586911310,5270,5280,5280,5270,900
20240517,143500,582168280,5290,5290,5290,5290,2
20240517,143400,582157700,5290,5290,5290,5290,0
20240517,143300,582157700,5290,5290,5290,5290,2
20240517,143200,582147120,5290,5290,5290,5290,0
20240517,143100,582147120,5290,5300,5300,5270,26
20240517,143000,582009570,5270,5290,5290,5270,1300
20240517,142900,575153490,5300,5290,5300,5290,28
20240517,142800,575005360,5300,5300,5300,5300,5
20240517,142700,574978860,5300,5300,5300,5300,0
20240517,142600,574978860,5300,5290,5300,5290,5
20240517,142500,574952400,5300,5300,5300,5300,0
20240517,142400,574952400,5300,5300,5300,5300,0
20240517,142300,574952400,5300,5300,5300,5300,2
20240517,142200,574941800,5300,5300,5300,5300,228
20240517,142100,573733400,5300,5290,5300,5290,2
20240517,142000,573722810,5300,5300,5300,5300,1
20240517,141900,573717510,5280,5290,5290,5280,26
20240517,141800,573580220,5300,5300,5300,5300,0
20240517,141700,573580220,5300,5300,5300,5300,47
20240517,141600,573331120,5300,5300,5300,5300,0
20240517,141500,573331120,5300,5290,5300,5290,404
20240517,141400,571193920,5280,5280,5280,5280,200
20240517,141300,570137920,5280,5280,5280,5280,0
20240517,141200,570137920,5280,5300,5300,5280,2001
20240517,141100,559572530,5290,5290,5290,5290,1
20240517,141000,559567240,5280,5300,5300,5280,521
20240517,140900,556812940,5300,5300,5300,5300,2
20240517,140800,556802340,5300,5300,5300,5300,0
20240517,140700,556802340,5300,5310,5310,5300,32
20240517,140600,556632720,5300,5300,5300,5300,0
20240517,140500,556632720,5300,5300,5300,5300,123
20240517,140400,555980820,5290,5290,5290,5290,18
20240517,140300,555885600,5300,5300,5300,5300,3
20240517,140200,555869700,5310,5300,5310,5300,605
20240517,140100,552663190,5310,5310,5310,5310,967
20240517,140000,547528420,5320,5310,5320,5300,1366
20240517,135900,540274930,5310,5300,5310,5300,252
20240517,135800,538939320,5310,5300,5310,5300,6
20240517,135700,538907510,5300,5300,5300,5300,61
20240517,135600,538584210,5300,5300,5300,5300,102
20240517,135500,538043610,5300,5310,5310,5300,856
20240517,135400,533506310,5310,5300,5310,5300,220
20240517,135300,532340260,5300,5310,5310,5300,497
20240517,135200,529702400,5310,5300,5310,5300,40
20240517,135100,529490300,5300,5300,5300,5300,363
20240517,135000,527566400,5310,5310,5310,5310,1046
20240517,134900,522012140,5310,5310,5320,5310,1618
20240517,134800,513411100,5320,5320,5320,5310,610
20240517,134700,510168600,5320,5310,5320,5310,565
20240517,134600,507162830,5320,5320,5320,5320,541
20240517,134500,504284710,5320,5310,5320,5310,3278
20240517,134400,486864620,5310,5310,5310,5290,2992
20240517,134300,470997300,5310,5310,5330,5310,2037
20240517,134200,460160640,5310,5290,5310,5290,588
20240517,134100,457038460,5280,5310,5310,5280,1350
20240517,134000,449894620,5310,5330,5340,5310,1409
20240517,133900,442390660,5350,5290,5380,5290,19999
20240517,133800,335327280,5290,5290,5290,5290,55
20240517,133700,335036330,5290,5300,5300,5280,108
20240517,133600,334464050,5300,5270,5300,5270,195
20240517,133500,333432500,5270,5290,5290,5270,1848
20240517,133400,323684610,5280,5280,5280,5280,140
20240517,133300,322945410,5290,5300,5300,5290,847
20240517,133200,318463280,5300,5300,5300,5290,373
20240517,133100,316489990,5300,5310,5310,5300,645
20240517,133000,313071470,5310,5310,5310,5290,43
20240517,132900,312843920,5300,5330,5330,5290,3364
20240517,132800,295009170,5330,5300,5340,5290,5572
20240517,132700,265429210,5300,5260,5300,5260,23063
20240517,132600,143646010,5250,5250,5250,5250,1239
20240517,132500,137141260,5230,5230,5230,5230,0
20240517,132400,137141260,5230,5230,5230,5230,0
20240517,132300,137141260,5230,5230,5230,5230,0
20240517,132200,137141260,5230,5230,5230,5230,0
20240517,132100,137141260,5230,5230,5230,5230,0
20240517,132000,137141260,5230,5230,5230,5230,0
20240517,131900,137141260,5230,5230,5230,5230,0
20240517,131800,137141260,5230,5230,5230,5230,0
20240517,131700,137141260,5230,5230,5230,5230,0
20240517,131600,137141260,5230,5230,5230,5230,0
20240517,131500,137141260,5230,5230,5230,5230,0
20240517,131400,137141260,5230,5230,5230,5230,0
20240517,131300,137141260,5230,5230,5230,5230,0
20240517,131200,137141260,5230,5230,5230,5230,0
20240517,131100,137141260,5230,5230,5230,5230,0
20240517,131000,137141260,5230,5230,5230,5230,0
20240517,130900,137141260,5230,5230,5230,5230,0
20240517,130800,137141260,5230,5230,5230,5230,0
20240517,130700,137141260,5230,5230,5230,5230,0
20240517,130600,137141260,5230,5230,5230,5230,209
20240517,130500,136048190,5240,5240,5240,5240,0
20240517,130400,136048190,5240,5240,5240,5240,500
20240517,130300,133428190,5240,5240,5240,5240,0
20240517,130200,133428190,5240,5240,5240,5240,0
20240517,130100,133428190,5240,5240,5240,5240,0
20240517,130000,133428190,5240,5230,5240,5230,2936
20240517,125900,118053930,5220,5220,5220,5220,0
20240517,125800,118053930,5220,5220,5220,5220,0
20240517,125700,118053930,5220,5220,5220,5220,0
20240517,125600,118053930,5220,5220,5220,5220,0
20240517,125500,118053930,5220,5220,5220,5220,190
20240517,125400,117062130,5220,5220,5220,5220,712
20240517,125300,113345490,5220,5220,5220,5220,0
20240517,125200,113345490,5220,5220,5220,5220,0
20240517,125100,113345490,5220,5220,5220,5220,100
20240517,125000,112823490,5220,5220,5220,5220,0
20240517,124900,112823490,5220,5220,5220,5220,1
20240517,124800,112818270,5210,5210,5210,5210,0
20240517,124700,112818270,5210,5210,5210,5210,0
20240517,124600,112818270,5210,5210,5210,5210,0
20240517,124500,112818270,5210,5210,5210,5210,0
20240517,124400,112818270,5210,5210,5210,5210,0
20240517,124300,112818270,5210,5210,5210,5210,0
20240517,124200,112818270,5210,5220,5220,5210,197
20240517,124100,111791100,5220,5220,5220,5220,0
20240517,124000,111791100,5220,5220,5220,5220,0
20240517,123900,111791100,5220,5220,5220,5220,0
20240517,123800,111791100,5220,5220,5220,5220,0
20240517,123700,111791100,5220,5220,5220,5220,0
20240517,123600,111791100,5220,5220,5220,5220,0
20240517,123500,111791100,5220,5220,5220,5220,0
20240517,123400,111791100,5220,5220,5220,5220,0
20240517,123300,111791100,5220,5220,5220,5220,1032
20240517,123200,106404060,5230,5230,5230,5230,0
20240517,123100,106404060,5230,5230,5230,5230,0
20240517,123000,106404060,5230,5230,5230,5230,0
20240517,122900,106404060,5230,5230,5230,5230,199
20240517,122800,105363290,5230,5230,5230,5230,0
20240517,122700,105363290,5230,5230,5230,5230,15
20240517,122600,105284840,5220,5220,5220,5220,0
20240517,122500,105284840,5220,5220,5220,5220,0
20240517,122400,105284840,5220,5220,5220,5220,0
20240517,122300,105284840,5220,5220,5220,5220,0
20240517,122200,105284840,5220,5220,5220,5220,0
20240517,122100,105284840,5220,5220,5220,5220,0
20240517,122000,105284840,5220,5220,5220,5220,0
20240517,121900,105284840,5220,5220,5220,5220,0
20240517,121800,105284840,5220,5220,5220,5220,0
20240517,121700,105284840,5220,5220,5220,5220,400
20240517,121600,103196840,5210,5220,5220,5210,600
20240517,121500,100070070,5220,5220,5220,5220,0
20240517,121400,100070070,5220,5220,5220,5220,0
20240517,121300,100070070,5220,5220,5220,5220,0
20240517,121200,100070070,5220,5220,5220,5220,0
20240517,121100,100070070,5220,5220,5220,5220,0
20240517,121000,100070070,5220,5220,5220,5220,0
20240517,120900,100070070,5220,5220,5220,5220,0
20240517,120800,100070070,5220,5220,5220,5220,0
20240517,120700,100070070,5220,5220,5220,5220,0
20240517,120600,100070070,5220,5220,5220,5220,1000
20240517,120500,94850070,5220,5220,5220,5220,0
20240517,120400,94850070,5220,5220,5220,5220,0
20240517,120300,94850070,5220,5220,5220,5220,227
20240517,120200,93665130,5220,5220,5220,5220,1073
20240517,120100,88064070,5230,5230,5230,5230,0
20240517,120000,88064070,5230,5230,5230,5230,0
20240517,115900,88064070,5230,5230,5230,5230,0
20240517,115800,88064070,5230,5230,5230,5230,0
20240517,115700,88064070,5230,5230,5230,5230,0
20240517,115600,88064070,5230,5230,5230,5230,396
20240517,115500,85992990,5230,5230,5230,5230,0
20240517,115400,85992990,5230,5230,5230,5230,0
20240517,115300,85992990,5230,5230,5230,5230,3
20240517,115200,85977300,5230,5230,5230,5230,0
20240517,115100,85977300,5230,5230,5230,5230,0
20240517,115000,85977300,5230,5230,5230,5230,0
20240517,114900,85977300,5230,5230,5230,5230,0
20240517,114800,85977300,5230,5230,5230,5230,0
20240517,114700,85977300,5230,5230,5230,5230,0
20240517,114600,85977300,5230,5230,5230,5230,0
20240517,114500,85977300,5230,5230,5230,5230,0
20240517,114400,85977300,5230,5230,5230,5230,1
20240517,114300,85972070,5230,5230,5230,5230,0
20240517,114200,85972070,5230,5230,5230,5230,0
20240517,114100,85972070,5230,5230,5230,5230,0
20240517,114000,85972070,5230,5230,5230,5230,0
20240517,113900,85972070,5230,5230,5230,5230,0
20240517,113800,85972070,5230,5230,5230,5230,0
20240517,113700,85972070,5230,5230,5230,5230,0
20240517,113600,85972070,5230,5230,5230,5230,20
20240517,113500,85867470,5230,5230,5230,5230,200
20240517,113400,84821470,5230,5230,5230,5230,0
20240517,113300,84821470,5230,5230,5230,5230,0
20240517,113200,84821470,5230,5230,5230,5230,0
20240517,113100,84821470,5230,5230,5230,5230,0
20240517,113000,84821470,5230,5230,5230,5230,0
20240517,112900,84821470,5230,5230,5230,5230,0
20240517,112800,84821470,5230,5230,5230,5230,0
20240517,112700,84821470,5230,5230,5230,5230,1
20240517,112600,84816240,5220,5220,5220,5220,0
20240517,112500,84816240,5220,5220,5220,5220,0
20240517,112400,84816240,5220,5220,5220,5220,600
20240517,112300,81684240,5230,5230,5230,5230,0
20240517,112200,81684240,5230,5230,5230,5230,0
20240517,112100,81684240,5230,5230,5230,5230,0
20240517,112000,81684240,5230,5230,5230,5230,0
20240517,111900,81684240,5230,5230,5230,5230,0
20240517,111800,81684240,5230,5230,5230,5230,50
20240517,111700,81422740,5230,5230,5230,5230,0
20240517,111600,81422740,5230,5230,5230,5230,0
20240517,111500,81422740,5230,5230,5230,5230,0
20240517,111400,81422740,5230,5230,5230,5230,0
20240517,111300,81422740,5230,5230,5230,5230,0
20240517,111200,81422740,5230,5230,5230,5230,30
20240517,111100,81265840,5230,5230,5230,5230,0
20240517,111000,81265840,5230,5230,5230,5230,0
20240517,110900,81265840,5230,5230,5230,5230,400
20240517,110800,79173840,5230,5230,5230,5230,100
20240517,110700,78650840,5230,5230,5230,5230,0
20240517,110600,78650840,5230,5230,5230,5230,0
20240517,110500,78650840,5230,5230,5230,5230,500
20240517,110400,76035840,5240,5240,5240,5240,1
20240517,110300,76030600,5220,5220,5220,5220,0
20240517,110200,76030600,5220,5220,5220,5220,0
20240517,110100,76030600,5220,5220,5220,5220,306
20240517,110000,74433280,5220,5230,5230,5220,129
20240517,105900,73758900,5220,5220,5220,5220,0
20240517,105800,73758900,5220,5220,5220,5220,0
20240517,105700,73758900,5220,5220,5220,5220,0
20240517,105600,73758900,5220,5220,5220,5220,0
20240517,105500,73758900,5220,5220,5220,5220,762
20240517,105400,69781260,5220,5230,5230,5220,48
20240517,105300,69530600,5240,5240,5240,5240,1
20240517,105200,69525360,5230,5230,5230,5230,0
20240517,105100,69525360,5230,5230,5230,5230,0
20240517,105000,69525360,5230,5230,5230,5230,0
20240517,104900,69525360,5230,5230,5230,5230,0
20240517,104800,69525360,5230,5230,5230,5230,0
20240517,104700,69525360,5230,5230,5230,5230,0
20240517,104600,69525360,5230,5230,5230,5230,0
20240517,104500,69525360,5230,5230,5230,5230,0
20240517,104400,69525360,5230,5230,5230,5230,0
20240517,104300,69525360,5230,5230,5230,5230,0
20240517,104200,69525360,5230,5230,5230,5230,0
20240517,104100,69525360,5230,5220,5230,5220,215
20240517,104000,68402910,5220,5220,5220,5220,0
20240517,103900,68402910,5220,5220,5220,5220,89
20240517,103800,67938330,5220,5220,5220,5220,484
20240517,103700,65411850,5250,5250,5250,5250,0
20240517,103600,65411850,5250,5250,5250,5250,0
20240517,103500,65411850,5250,5250,5250,5250,0
20240517,103400,65411850,5250,5250,5250,5250,0
20240517,103300,65411850,5250,5250,5250,5250,0
20240517,103200,65411850,5250,5250,5250,5250,0
20240517,103100,65411850,5250,5250,5250,5250,0
20240517,103000,65411850,5250,5250,5250,5250,62
20240517,102900,65086350,5220,5220,5220,5220,0
20240517,102800,65086350,5220,5220,5220,5220,300
20240517,102700,63520350,5220,5220,5220,5220,0
20240517,102600,63520350,5220,5220,5220,5220,0
20240517,102500,63520350,5220,5220,5220,5220,0
20240517,102400,63520350,5220,5220,5220,5220,0
20240517,102300,63520350,5220,5220,5220,5220,1000
20240517,102200,58300350,5230,5230,5230,5230,770
20240517,102100,54273250,5230,5230,5230,5230,0
20240517,102000,54273250,5230,5230,5230,5230,0
20240517,101900,54273250,5230,5230,5230,5230,0
20240517,101800,54273250,5230,5230,5230,5230,0
20240517,101700,54273250,5230,5230,5230,5230,0
20240517,101600,54273250,5230,5230,5230,5230,0
20240517,101500,54273250,5230,5230,5230,5230,0
20240517,101400,54273250,5230,5230,5230,5230,300
20240517,101300,52704250,5230,5230,5230,5230,800
20240517,101200,48520250,5240,5240,5240,5240,0
20240517,101100,48520250,5240,5240,5240,5240,0
20240517,101000,48520250,5240,5240,5240,5240,0
20240517,100900,48520250,5240,5240,5240,5240,0
20240517,100800,48520250,5240,5240,5240,5240,1
20240517,100700,48515010,5230,5230,5230,5230,0
20240517,100600,48515010,5230,5230,5230,5230,0
20240517,100500,48515010,5230,5230,5230,5230,0
20240517,100400,48515010,5230,5230,5240,5230,1022
20240517,100300,43169930,5240,5240,5240,5240,0
20240517,100200,43169930,5240,5240,5240,5240,162
20240517,100100,42321050,5240,5240,5240,5240,838
20240517,100000,37929930,5250,5250,5250,5250,3
20240517,095900,37914180,5250,5250,5250,5250,0
20240517,095800,37914180,5250,5250,5250,5250,0
20240517,095700,37914180,5250,5250,5250,5250,1
20240517,095600,37908930,5240,5240,5240,5240,1030
20240517,095500,32511730,5240,5240,5240,5240,0
20240517,095400,32511730,5240,5240,5240,5240,0
20240517,095300,32511730,5240,5240,5240,5240,0
20240517,095200,32511730,5240,5240,5240,5240,0
20240517,095100,32511730,5240,5250,5250,5240,580
20240517,095000,29471970,5240,5240,5240,5240,0
20240517,094900,29471970,5240,5240,5240,5240,0
20240517,094800,29471970,5240,5240,5240,5240,20
20240517,094700,29367170,5250,5250,5250,5250,0
20240517,094600,29367170,5250,5250,5250,5250,40
20240517,094500,29157170,5260,5260,5260,5260,20
20240517,094400,29051970,5260,5260,5260,5260,0
20240517,094300,29051970,5260,5260,5260,5260,191
20240517,094200,28047310,5260,5260,5260,5260,0
20240517,094100,28047310,5260,5260,5260,5260,41
20240517,094000,27831650,5260,5260,5260,5260,0
20240517,093900,27831650,5260,5260,5260,5260,0
20240517,093800,27831650,5260,5260,5260,5260,0
20240517,093700,27831650,5260,5260,5260,5260,0
20240517,093600,27831650,5260,5260,5260,5260,0
20240517,093500,27831650,5260,5250,5260,5250,500
20240517,093400,25201750,5250,5250,5250,5250,0
20240517,093300,25201750,5250,5250,5250,5250,0
20240517,093200,25201750,5250,5250,5250,5250,25
20240517,093100,25070500,5250,5250,5250,5250,0
20240517,093000,25070500,5250,5250,5250,5250,0
20240517,092900,25070500,5250,5250,5250,5250,5
20240517,092800,25044250,5250,5250,5250,5250,0
20240517,092700,25044250,5250,5250,5250,5250,5
20240517,092600,25018000,5250,5250,5250,5250,59
20240517,092500,24708250,5250,5250,5250,5250,0
20240517,092400,24708250,5250,5250,5250,5250,1
20240517,092300,24703000,5250,5250,5250,5250,0
20240517,092200,24703000,5250,5250,5250,5250,5
20240517,092100,24676750,5250,5250,5250,5250,12
20240517,092000,24613750,5240,5240,5240,5240,0
20240517,091900,24613750,5240,5240,5240,5240,0
20240517,091800,24613750,5240,5240,5240,5240,0
20240517,091700,24613750,5240,5240,5240,5240,0
20240517,091600,24613750,5240,5240,5240,5240,0
20240517,091500,24613750,5240,5240,5240,5240,0
20240517,091400,24613750,5240,5240,5240,5240,0
20240517,091300,24613750,5240,5240,5240,5240,0
20240517,091200,24613750,5240,5240,5240,5240,0
20240517,091100,24613750,5240,5250,5250,5240,1026
20240517,091000,19236770,5260,5260,5260,5260,0
20240517,090900,19236770,5260,5260,5260,5260,0
20240517,090800,19236770,5260,5260,5260,5260,0
20240517,090700,19236770,5260,5260,5260,5260,242
20240517,090600,17963850,5260,5260,5260,5260,294
20240517,090500,16417410,5260,5260,5260,5260,0
20240517,090400,16417410,5260,5260,5260,5260,1
20240517,090300,16412150,5230,5240,5240,5230,405
20240517,090200,14292000,5250,5250,5250,5250,0
20240517,090100,14292000,5250,5240,5250,5240,638
20240517,090000,10946880,5260,5220,5260,5220,2096