KissMeData/092460/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,195800,559214340,7190,7190,7190,7190,517
20240517,195700,559214340,7190,7190,7190,7190,0
20240517,195600,559214340,7190,7190,7190,7190,0
20240517,195500,559214340,7190,7190,7190,7190,0
20240517,195400,559214340,7190,7190,7190,7190,0
20240517,195300,559214340,7190,7190,7190,7190,0
20240517,195200,559214340,7190,7190,7190,7190,0
20240517,195100,559214340,7190,7190,7190,7190,0
20240517,195000,559214340,7190,7190,7190,7190,0
20240517,194900,559214340,7190,7190,7190,7190,0
20240517,194800,559214340,7190,7190,7190,7190,0
20240517,194700,559214340,7190,7190,7190,7190,0
20240517,194600,559214340,7190,7190,7190,7190,0
20240517,194500,559214340,7190,7190,7190,7190,0
20240517,194400,559214340,7190,7190,7190,7190,0
20240517,194300,559214340,7190,7190,7190,7190,0
20240517,194200,559214340,7190,7190,7190,7190,0
20240517,194100,559214340,7190,7190,7190,7190,0
20240517,194000,559214340,7190,7190,7190,7190,0
20240517,193900,559214340,7190,7190,7190,7190,0
20240517,193800,559214340,7190,7190,7190,7190,0
20240517,193700,559214340,7190,7190,7190,7190,0
20240517,193600,559214340,7190,7190,7190,7190,0
20240517,193500,559214340,7190,7190,7190,7190,0
20240517,193400,559214340,7190,7190,7190,7190,0
20240517,193300,559214340,7190,7190,7190,7190,0
20240517,193200,559214340,7190,7190,7190,7190,0
20240517,193100,559214340,7190,7190,7190,7190,0
20240517,193000,559214340,7190,7190,7190,7190,0
20240517,192900,559214340,7190,7190,7190,7190,0
20240517,192800,559214340,7190,7190,7190,7190,517
20240517,192700,559214340,7190,7190,7190,7190,0
20240517,192600,559214340,7190,7190,7190,7190,0
20240517,192500,559214340,7190,7190,7190,7190,0
20240517,192400,559214340,7190,7190,7190,7190,0
20240517,192300,559214340,7190,7190,7190,7190,0
20240517,192200,559214340,7190,7190,7190,7190,0
20240517,192100,559214340,7190,7190,7190,7190,0
20240517,192000,559214340,7190,7190,7190,7190,0
20240517,191900,559214340,7190,7190,7190,7190,0
20240517,191800,559214340,7190,7190,7190,7190,0
20240517,191700,559214340,7190,7190,7190,7190,0
20240517,191600,559214340,7190,7190,7190,7190,0
20240517,191500,559214340,7190,7190,7190,7190,0
20240517,191400,559214340,7190,7190,7190,7190,0
20240517,191300,559214340,7190,7190,7190,7190,0
20240517,191200,559214340,7190,7190,7190,7190,0
20240517,191100,559214340,7190,7190,7190,7190,0
20240517,191000,559214340,7190,7190,7190,7190,0
20240517,190900,559214340,7190,7190,7190,7190,0
20240517,190800,559214340,7190,7190,7190,7190,0
20240517,190700,559214340,7190,7190,7190,7190,0
20240517,190600,559214340,7190,7190,7190,7190,0
20240517,190500,559214340,7190,7190,7190,7190,0
20240517,190400,559214340,7190,7190,7190,7190,0
20240517,190300,559214340,7190,7190,7190,7190,0
20240517,190200,559214340,7190,7190,7190,7190,0
20240517,190100,559214340,7190,7190,7190,7190,0
20240517,190000,559214340,7190,7190,7190,7190,0
20240517,185900,559214340,7190,7190,7190,7190,0
20240517,185800,559214340,7190,7190,7190,7190,517
20240517,185700,559214340,7190,7190,7190,7190,0
20240517,185600,559214340,7190,7190,7190,7190,0
20240517,185500,559214340,7190,7190,7190,7190,0
20240517,185400,559214340,7190,7190,7190,7190,0
20240517,185300,559214340,7190,7190,7190,7190,0
20240517,185200,559214340,7190,7190,7190,7190,0
20240517,185100,559214340,7190,7190,7190,7190,0
20240517,185000,559214340,7190,7190,7190,7190,0
20240517,184900,559214340,7190,7190,7190,7190,0
20240517,184800,559214340,7190,7190,7190,7190,0
20240517,184700,559214340,7190,7190,7190,7190,0
20240517,184600,559214340,7190,7190,7190,7190,0
20240517,184500,559214340,7190,7190,7190,7190,0
20240517,184400,559214340,7190,7190,7190,7190,0
20240517,184300,559214340,7190,7190,7190,7190,0
20240517,184200,559214340,7190,7190,7190,7190,0
20240517,184100,559214340,7190,7190,7190,7190,0
20240517,184000,559214340,7190,7190,7190,7190,0
20240517,183900,559214340,7190,7190,7190,7190,0
20240517,183800,559214340,7190,7190,7190,7190,0
20240517,183700,559214340,7190,7190,7190,7190,0
20240517,183600,559214340,7190,7190,7190,7190,0
20240517,183500,559214340,7190,7190,7190,7190,0
20240517,183400,559214340,7190,7190,7190,7190,0
20240517,183300,559214340,7190,7190,7190,7190,0
20240517,183200,559214340,7190,7190,7190,7190,0
20240517,183100,559214340,7190,7190,7190,7190,0
20240517,183000,559214340,7190,7190,7190,7190,0
20240517,182900,559214340,7190,7190,7190,7190,0
20240517,182800,559214340,7190,7190,7190,7190,517
20240517,182700,559214340,7190,7190,7190,7190,0
20240517,182600,559214340,7190,7190,7190,7190,0
20240517,182500,559214340,7190,7190,7190,7190,0
20240517,182400,559214340,7190,7190,7190,7190,0
20240517,182300,559214340,7190,7190,7190,7190,0
20240517,182200,559214340,7190,7190,7190,7190,0
20240517,182100,559214340,7190,7190,7190,7190,0
20240517,182000,559214340,7190,7190,7190,7190,0
20240517,181900,559214340,7190,7190,7190,7190,0
20240517,181800,559214340,7190,7190,7190,7190,0
20240517,181700,559214340,7190,7190,7190,7190,0
20240517,181600,559214340,7190,7190,7190,7190,0
20240517,181500,559214340,7190,7190,7190,7190,0
20240517,181400,559214340,7190,7190,7190,7190,0
20240517,181300,559214340,7190,7190,7190,7190,0
20240517,181200,559214340,7190,7190,7190,7190,0
20240517,181100,559214340,7190,7190,7190,7190,0
20240517,181000,559214340,7190,7190,7190,7190,0
20240517,180900,559214340,7190,7190,7190,7190,0
20240517,180800,559214340,7190,7190,7190,7190,0
20240517,180700,559214340,7190,7190,7190,7190,0
20240517,180600,559214340,7190,7190,7190,7190,0
20240517,180500,559214340,7190,7190,7190,7190,0
20240517,180400,559214340,7190,7190,7190,7190,0
20240517,180300,559214340,7190,7190,7190,7190,0
20240517,180200,559214340,7190,7190,7190,7190,0
20240517,180100,559214340,7190,7190,7190,7190,0
20240517,180000,559214340,7190,7190,7190,7190,0
20240517,175900,559214340,7190,7190,7190,7190,0
20240517,175800,559214340,7190,7190,7190,7190,517
20240517,175700,559214340,7190,7190,7190,7190,0
20240517,175600,559214340,7190,7190,7190,7190,0
20240517,175500,559214340,7190,7190,7190,7190,0
20240517,175400,559214340,7190,7190,7190,7190,0
20240517,175300,559214340,7190,7190,7190,7190,0
20240517,175200,559214340,7190,7190,7190,7190,0
20240517,175100,559214340,7190,7190,7190,7190,0
20240517,175000,559214340,7190,7190,7190,7190,0
20240517,174900,559214340,7190,7190,7190,7190,0
20240517,174800,559214340,7190,7190,7190,7190,0
20240517,174700,559214340,7190,7190,7190,7190,0
20240517,174600,559214340,7190,7190,7190,7190,0
20240517,174500,559214340,7190,7190,7190,7190,0
20240517,174400,559214340,7190,7190,7190,7190,0
20240517,174300,559214340,7190,7190,7190,7190,0
20240517,174200,559214340,7190,7190,7190,7190,0
20240517,174100,559214340,7190,7190,7190,7190,0
20240517,174000,559214340,7190,7190,7190,7190,0
20240517,173900,559214340,7190,7190,7190,7190,0
20240517,173800,559214340,7190,7190,7190,7190,0
20240517,173700,559214340,7190,7190,7190,7190,0
20240517,173600,559214340,7190,7190,7190,7190,0
20240517,173500,559214340,7190,7190,7190,7190,0
20240517,173400,559214340,7190,7190,7190,7190,0
20240517,173300,559214340,7190,7190,7190,7190,0
20240517,173200,559214340,7190,7190,7190,7190,0
20240517,173100,559214340,7190,7190,7190,7190,0
20240517,173000,559214340,7190,7190,7190,7190,0
20240517,172900,559214340,7190,7190,7190,7190,0
20240517,172800,559214340,7190,7190,7190,7190,517
20240517,172700,559214340,7190,7190,7190,7190,0
20240517,172600,559214340,7190,7190,7190,7190,0
20240517,172500,559214340,7190,7190,7190,7190,0
20240517,172400,559214340,7190,7190,7190,7190,0
20240517,172300,559214340,7190,7190,7190,7190,0
20240517,172200,559214340,7190,7190,7190,7190,0
20240517,172100,559214340,7190,7190,7190,7190,0
20240517,172000,559214340,7190,7190,7190,7190,0
20240517,171900,559214340,7190,7190,7190,7190,0
20240517,171800,559214340,7190,7190,7190,7190,0
20240517,171700,559214340,7190,7190,7190,7190,0
20240517,171600,559214340,7190,7190,7190,7190,0
20240517,171500,559214340,7190,7190,7190,7190,0
20240517,171400,559214340,7190,7190,7190,7190,0
20240517,171300,559214340,7190,7190,7190,7190,0
20240517,171200,559214340,7190,7190,7190,7190,0
20240517,171100,559214340,7190,7190,7190,7190,0
20240517,171000,559214340,7190,7190,7190,7190,0
20240517,170900,559214340,7190,7190,7190,7190,0
20240517,170800,559214340,7190,7190,7190,7190,0
20240517,170700,559214340,7190,7190,7190,7190,0
20240517,170600,559214340,7190,7190,7190,7190,0
20240517,170500,559214340,7190,7190,7190,7190,0
20240517,170400,559214340,7190,7190,7190,7190,0
20240517,170300,559214340,7190,7190,7190,7190,0
20240517,170200,559214340,7190,7190,7190,7190,0
20240517,170100,559214340,7190,7190,7190,7190,0
20240517,170000,559214340,7190,7190,7190,7190,0
20240517,165900,559214340,7190,7190,7190,7190,0
20240517,165800,559214340,7190,7190,7190,7190,517
20240517,165700,559214340,7190,7190,7190,7190,0
20240517,165600,559214340,7190,7190,7190,7190,0
20240517,165500,559214340,7190,7190,7190,7190,0
20240517,165400,559214340,7190,7190,7190,7190,0
20240517,165300,559214340,7190,7190,7190,7190,0
20240517,165200,559214340,7190,7190,7190,7190,0
20240517,165100,559214340,7190,7190,7190,7190,0
20240517,165000,559214340,7190,7190,7190,7190,0
20240517,164900,559214340,7190,7190,7190,7190,0
20240517,164800,559214340,7190,7190,7190,7190,0
20240517,164700,559214340,7190,7190,7190,7190,0
20240517,164600,559214340,7190,7190,7190,7190,0
20240517,164500,559214340,7190,7190,7190,7190,0
20240517,164400,559214340,7190,7190,7190,7190,0
20240517,164300,559214340,7190,7190,7190,7190,0
20240517,164200,559214340,7190,7190,7190,7190,0
20240517,164100,559214340,7190,7190,7190,7190,0
20240517,164000,559214340,7190,7190,7190,7190,0
20240517,163900,559214340,7190,7190,7190,7190,0
20240517,163800,559214340,7190,7190,7190,7190,0
20240517,163700,559214340,7190,7190,7190,7190,0
20240517,163600,559214340,7190,7190,7190,7190,0
20240517,163500,559214340,7190,7190,7190,7190,0
20240517,163400,559214340,7190,7190,7190,7190,0
20240517,163300,559214340,7190,7190,7190,7190,0
20240517,163200,559214340,7190,7190,7190,7190,0
20240517,163100,559214340,7190,7190,7190,7190,0
20240517,163000,559214340,7190,7190,7190,7190,0
20240517,162900,559214340,7190,7190,7190,7190,0
20240517,162800,559214340,7190,7190,7190,7190,517
20240517,162700,559214340,7190,7190,7190,7190,0
20240517,162600,559214340,7190,7190,7190,7190,0
20240517,162500,559214340,7190,7190,7190,7190,0
20240517,162400,559214340,7190,7190,7190,7190,0
20240517,162300,559214340,7190,7190,7190,7190,0
20240517,162200,559214340,7190,7190,7190,7190,0
20240517,162100,559214340,7190,7190,7190,7190,0
20240517,162000,559214340,7190,7190,7190,7190,0
20240517,161900,559214340,7190,7190,7190,7190,0
20240517,161800,559214340,7190,7190,7190,7190,0
20240517,161700,559214340,7190,7190,7190,7190,0
20240517,161600,559214340,7190,7190,7190,7190,0
20240517,161500,559214340,7190,7190,7190,7190,0
20240517,161400,559214340,7190,7190,7190,7190,0
20240517,161300,559214340,7190,7190,7190,7190,0
20240517,161200,559214340,7190,7190,7190,7190,0
20240517,161100,559214340,7190,7190,7190,7190,0
20240517,161000,559214340,7190,7190,7190,7190,0
20240517,160900,559214340,7190,7190,7190,7190,0
20240517,160800,559214340,7190,7190,7190,7190,0
20240517,160700,559214340,7190,7190,7190,7190,0
20240517,160600,559214340,7190,7190,7190,7190,0
20240517,160500,559214340,7190,7190,7190,7190,0
20240517,160400,559214340,7190,7190,7190,7190,0
20240517,160300,559214340,7190,7190,7190,7190,0
20240517,160200,559214340,7190,7190,7190,7190,0
20240517,160100,559214340,7190,7190,7190,7190,0
20240517,160000,559214340,7190,7190,7190,7190,0
20240517,155900,559214340,7190,7190,7190,7190,0
20240517,155800,559214340,7190,7190,7190,7190,517
20240517,155700,559214340,7190,7190,7190,7190,0
20240517,155600,559214340,7190,7190,7190,7190,0
20240517,155500,559214340,7190,7190,7190,7190,0
20240517,155400,559214340,7190,7190,7190,7190,0
20240517,155300,559214340,7190,7190,7190,7190,0
20240517,155200,559214340,7190,7190,7190,7190,0
20240517,155100,559214340,7190,7190,7190,7190,0
20240517,155000,559214340,7190,7190,7190,7190,0
20240517,154900,559214340,7190,7190,7190,7190,0
20240517,154800,559214340,7190,7190,7190,7190,0
20240517,154700,559214340,7190,7190,7190,7190,0
20240517,154600,559214340,7190,7190,7190,7190,0
20240517,154500,559214340,7190,7190,7190,7190,0
20240517,154400,559214340,7190,7190,7190,7190,0
20240517,154300,559214340,7190,7190,7190,7190,0
20240517,154200,559214340,7190,7190,7190,7190,0
20240517,154100,559214340,7190,7190,7190,7190,0
20240517,154000,559214340,7190,7190,7190,7190,0
20240517,153900,559214340,7190,7190,7190,7190,0
20240517,153800,559214340,7190,7190,7190,7190,0
20240517,153700,559214340,7190,7190,7190,7190,0
20240517,153600,559214340,7190,7190,7190,7190,0
20240517,153500,559214340,7190,7190,7190,7190,0
20240517,153400,559214340,7190,7190,7190,7190,0
20240517,153300,559214340,7190,7190,7190,7190,0
20240517,153200,559214340,7190,7190,7190,7190,0
20240517,153100,559214340,7190,7190,7190,7190,0
20240517,153000,559214340,7190,7190,7190,7190,517
20240517,152900,555497110,7190,7190,7190,7190,0
20240517,152800,555497110,7190,7190,7190,7190,0
20240517,152700,555497110,7190,7190,7190,7190,0
20240517,152600,555497110,7190,7190,7190,7190,0
20240517,152500,555497110,7190,7190,7190,7190,0
20240517,152400,555497110,7190,7190,7190,7190,0
20240517,152300,555497110,7190,7190,7190,7190,0
20240517,152200,555497110,7190,7190,7190,7190,0
20240517,152100,555497110,7190,7190,7190,7190,0
20240517,152000,555497110,7190,7190,7190,7190,0
20240517,151900,555497110,7190,7190,7190,7190,1
20240517,151800,555489920,7160,7190,7190,7160,1161
20240517,151700,547172330,7190,7190,7190,7190,0
20240517,151600,547172330,7190,7190,7190,7190,0
20240517,151500,547172330,7190,7190,7190,7190,1
20240517,151400,547165140,7160,7160,7160,7160,0
20240517,151300,547165140,7160,7160,7160,7160,1
20240517,151200,547157980,7190,7160,7190,7160,86
20240517,151100,546542190,7190,7190,7190,7190,0
20240517,151000,546542190,7190,7190,7190,7190,0
20240517,150900,546542190,7190,7190,7190,7190,0
20240517,150800,546542190,7190,7160,7190,7160,202
20240517,150700,545095270,7190,7190,7190,7190,0
20240517,150600,545095270,7190,7190,7190,7190,0
20240517,150500,545095270,7190,7190,7190,7190,0
20240517,150400,545095270,7190,7160,7190,7160,2
20240517,150300,545080920,7190,7160,7190,7160,51
20240517,150200,544715730,7160,7160,7160,7160,1
20240517,150100,544708570,7170,7170,7170,7170,300
20240517,150000,542557570,7160,7160,7160,7160,7
20240517,145900,542507450,7170,7170,7170,7170,71
20240517,145800,541998380,7160,7170,7170,7160,452
20240517,145700,538759830,7190,7190,7190,7190,0
20240517,145600,538759830,7190,7190,7190,7190,0
20240517,145500,538759830,7190,7190,7190,7190,1
20240517,145400,538752640,7170,7170,7180,7170,420
20240517,145300,535740740,7170,7190,7190,7170,1073
20240517,145200,528036730,7190,7190,7190,7190,0
20240517,145100,528036730,7190,7190,7190,7190,0
20240517,145000,528036730,7190,7240,7240,7190,12
20240517,144900,527950350,7220,7200,7220,7200,513
20240517,144800,524248490,7220,7220,7220,7220,0
20240517,144700,524248490,7220,7220,7220,7220,0
20240517,144600,524248490,7220,7220,7220,7220,1
20240517,144500,524241270,7170,7170,7170,7170,0
20240517,144400,524241270,7170,7170,7170,7170,0
20240517,144300,524241270,7170,7170,7170,7170,50
20240517,144200,523882770,7170,7170,7170,7170,10
20240517,144100,523811070,7220,7200,7220,7200,201
20240517,144000,522363850,7200,7170,7200,7170,863
20240517,143900,516155800,7200,7200,7200,7200,0
20240517,143800,516155800,7200,7200,7200,7200,0
20240517,143700,516155800,7200,7200,7200,7200,0
20240517,143600,516155800,7200,7200,7200,7200,1
20240517,143500,516148600,7170,7200,7200,7170,6
20240517,143400,516105550,7170,7200,7200,7170,11
20240517,143300,516026650,7170,7170,7170,7170,0
20240517,143200,516026650,7170,7170,7170,7170,0
20240517,143100,516026650,7170,7170,7170,7170,0
20240517,143000,516026650,7170,7170,7170,7170,0
20240517,142900,516026650,7170,7170,7170,7170,0
20240517,142800,516026650,7170,7170,7170,7170,49
20240517,142700,515675320,7170,7170,7170,7170,0
20240517,142600,515675320,7170,7170,7170,7170,11
20240517,142500,515596450,7200,7200,7200,7200,0
20240517,142400,515596450,7200,7170,7200,7170,1592
20240517,142300,504134230,7180,7180,7180,7180,0
20240517,142200,504134230,7180,7180,7180,7180,0
20240517,142100,504134230,7180,7180,7180,7180,0
20240517,142000,504134230,7180,7180,7180,7180,0
20240517,141900,504134230,7180,7180,7180,7180,0
20240517,141800,504134230,7180,7180,7180,7170,210
20240517,141700,502626530,7200,7200,7200,7200,0
20240517,141600,502626530,7200,7200,7200,7200,0
20240517,141500,502626530,7200,7200,7200,7200,0
20240517,141400,502626530,7200,7200,7200,7200,1000
20240517,141300,495426530,7180,7180,7180,7180,0
20240517,141200,495426530,7180,7180,7180,7180,0
20240517,141100,495426530,7180,7180,7180,7180,0
20240517,141000,495426530,7180,7180,7180,7180,10
20240517,140900,495354730,7200,7200,7200,7200,0
20240517,140800,495354730,7200,7200,7200,7200,10
20240517,140700,495282730,7200,7200,7200,7200,0
20240517,140600,495282730,7200,7200,7200,7200,1
20240517,140500,495275530,7180,7180,7180,7180,0
20240517,140400,495275530,7180,7180,7180,7180,0
20240517,140300,495275530,7180,7180,7180,7180,0
20240517,140200,495275530,7180,7180,7180,7180,10
20240517,140100,495203730,7180,7180,7180,7180,0
20240517,140000,495203730,7180,7180,7180,7180,62
20240517,135900,494758570,7180,7180,7180,7180,0
20240517,135800,494758570,7180,7180,7180,7180,0
20240517,135700,494758570,7180,7180,7180,7180,0
20240517,135600,494758570,7180,7180,7180,7180,10
20240517,135500,494686770,7180,7180,7180,7180,10
20240517,135400,494614970,7180,7180,7180,7180,10
20240517,135300,494543170,7220,7220,7220,7220,0
20240517,135200,494543170,7220,7220,7220,7220,0
20240517,135100,494543170,7220,7220,7220,7220,0
20240517,135000,494543170,7220,7220,7220,7220,0
20240517,134900,494543170,7220,7220,7220,7220,0
20240517,134800,494543170,7220,7190,7220,7190,5
20240517,134700,494507190,7180,7180,7180,7180,0
20240517,134600,494507190,7180,7180,7180,7180,20
20240517,134500,494363590,7180,7180,7180,7180,1
20240517,134400,494356410,7250,7250,7250,7250,0
20240517,134300,494356410,7250,7250,7250,7250,0
20240517,134200,494356410,7250,7250,7250,7250,40
20240517,134100,494066410,7250,7250,7250,7250,0
20240517,134000,494066410,7250,7250,7250,7250,0
20240517,133900,494066410,7250,7250,7250,7250,0
20240517,133800,494066410,7250,7250,7250,7250,0
20240517,133700,494066410,7250,7250,7250,7250,0
20240517,133600,494066410,7250,7200,7250,7200,600
20240517,133500,489721920,7230,7230,7230,7230,0
20240517,133400,489721920,7230,7230,7230,7230,0
20240517,133300,489721920,7230,7230,7230,7230,69
20240517,133200,489223050,7240,7240,7240,7240,0
20240517,133100,489223050,7240,7240,7240,7240,1000
20240517,133000,481983050,7240,7240,7240,7240,0
20240517,132900,481983050,7240,7230,7240,7230,3
20240517,132800,481961340,7200,7210,7210,7200,3035
20240517,132700,460097630,7260,7260,7260,7260,0
20240517,132600,460097630,7260,7260,7260,7260,130
20240517,132500,459153830,7260,7260,7260,7260,0
20240517,132400,459153830,7260,7260,7260,7260,0
20240517,132300,459153830,7260,7210,7260,7210,3
20240517,132200,459132150,7270,7270,7270,7270,0
20240517,132100,459132150,7270,7230,7270,7230,1000
20240517,132000,451869330,7200,7200,7200,7200,0
20240517,131900,451869330,7200,7200,7200,7200,50
20240517,131800,451509330,7240,7240,7240,7240,0
20240517,131700,451509330,7240,7230,7240,7230,9
20240517,131600,451444250,7250,7250,7250,7250,0
20240517,131500,451444250,7250,7250,7250,7250,0
20240517,131400,451444250,7250,7250,7250,7250,0
20240517,131300,451444250,7250,7250,7250,7250,0
20240517,131200,451444250,7250,7250,7250,7250,0
20240517,131100,451444250,7250,7250,7250,7250,0
20240517,131000,451444250,7250,7250,7250,7250,0
20240517,130900,451444250,7250,7250,7250,7250,0
20240517,130800,451444250,7250,7240,7250,7240,1017
20240517,130700,444071270,7230,7230,7230,7230,355
20240517,130600,441504620,7250,7230,7250,7230,875
20240517,130500,435168380,7230,7230,7230,7230,0
20240517,130400,435168380,7230,7220,7230,7220,35
20240517,130300,434915400,7210,7210,7210,7210,2
20240517,130200,434900980,7200,7200,7200,7200,5
20240517,130100,434864980,7200,7200,7200,7200,5
20240517,130000,434828980,7200,7190,7200,7190,1960
20240517,125900,420721630,7180,7150,7180,7150,909
20240517,125800,414206730,7140,7140,7140,7140,0
20240517,125700,414206730,7140,7120,7140,7120,931
20240517,125600,407566420,7070,7070,7070,7070,2000
20240517,125500,393426420,7090,7100,7100,7090,842
20240517,125400,387453320,7110,7120,7120,7110,679
20240517,125300,382620710,7120,7120,7120,7120,0
20240517,125200,382620710,7120,7120,7120,7120,641
20240517,125100,378056790,7120,7120,7120,7120,5
20240517,125000,378021190,7120,7120,7120,7120,5
20240517,124900,377985590,7120,7120,7120,7120,0
20240517,124800,377985590,7120,7110,7120,7110,28
20240517,124700,377786480,7120,7120,7120,7120,290
20240517,124600,375721680,7120,7120,7120,7120,0
20240517,124500,375721680,7120,7120,7120,7120,5
20240517,124400,375686080,7120,7120,7120,7120,35
20240517,124300,375436880,7100,7100,7100,7100,0
20240517,124200,375436880,7100,7100,7100,7100,0
20240517,124100,375436880,7100,7100,7100,7100,11
20240517,124000,375358780,7100,7100,7100,7100,0
20240517,123900,375358780,7100,7100,7100,7100,0
20240517,123800,375358780,7100,7100,7100,7100,200
20240517,123700,373938780,7120,7120,7120,7120,0
20240517,123600,373938780,7120,7120,7120,7120,0
20240517,123500,373938780,7120,7120,7120,7120,0
20240517,123400,373938780,7120,7120,7120,7120,0
20240517,123300,373938780,7120,7120,7120,7120,2
20240517,123200,373924540,7120,7120,7120,7120,0
20240517,123100,373924540,7120,7120,7120,7120,0
20240517,123000,373924540,7120,7120,7120,7120,1
20240517,122900,373917420,7080,7080,7080,7080,0
20240517,122800,373917420,7080,7080,7080,7080,0
20240517,122700,373917420,7080,7080,7080,7080,0
20240517,122600,373917420,7080,7080,7080,7080,0
20240517,122500,373917420,7080,7080,7080,7080,0
20240517,122400,373917420,7080,7080,7080,7080,0
20240517,122300,373917420,7080,7080,7080,7080,60
20240517,122200,373492620,7120,7120,7120,7120,0
20240517,122100,373492620,7120,7120,7120,7120,40
20240517,122000,373207820,7120,7120,7120,7120,0
20240517,121900,373207820,7120,7120,7120,7120,0
20240517,121800,373207820,7120,7090,7120,7080,637
20240517,121700,368695990,7100,7100,7100,7100,0
20240517,121600,368695990,7100,7110,7110,7100,1267
20240517,121500,359698840,7110,7110,7110,7110,0
20240517,121400,359698840,7110,7110,7110,7110,0
20240517,121300,359698840,7110,7110,7110,7110,2
20240517,121200,359684620,7110,7110,7110,7110,1
20240517,121100,359677510,7100,7100,7100,7100,0
20240517,121000,359677510,7100,7100,7100,7100,0
20240517,120900,359677510,7100,7100,7100,7100,0
20240517,120800,359677510,7100,7100,7100,7100,0
20240517,120700,359677510,7100,7100,7100,7100,0
20240517,120600,359677510,7100,7100,7100,7100,0
20240517,120500,359677510,7100,7100,7100,7100,0
20240517,120400,359677510,7100,7100,7100,7100,0
20240517,120300,359677510,7100,7110,7110,7100,900
20240517,120200,353285170,7110,7120,7120,7110,1800
20240517,120100,340480950,7150,7150,7150,7150,0
20240517,120000,340480950,7150,7150,7150,7150,0
20240517,115900,340480950,7150,7150,7150,7150,0
20240517,115800,340480950,7150,7150,7150,7150,0
20240517,115700,340480950,7150,7150,7150,7150,0
20240517,115600,340480950,7150,7150,7150,7150,999
20240517,115500,333338100,7150,7150,7150,7150,0
20240517,115400,333338100,7150,7150,7150,7150,0
20240517,115300,333338100,7150,7150,7150,7150,2
20240517,115200,333323800,7140,7090,7140,7090,501
20240517,115100,329746710,7090,7090,7090,7090,0
20240517,115000,329746710,7090,7090,7090,7090,0
20240517,114900,329746710,7090,7090,7090,7090,22
20240517,114800,329590730,7050,7050,7050,7050,500
20240517,114700,326065730,7090,7090,7090,7090,0
20240517,114600,326065730,7090,7090,7090,7090,5
20240517,114500,326030280,7050,7050,7050,7050,0
20240517,114400,326030280,7050,7050,7050,7050,3
20240517,114300,326009130,7100,7100,7100,7100,0
20240517,114200,326009130,7100,7100,7100,7100,0
20240517,114100,326009130,7100,7060,7100,7040,2222
20240517,114000,310332830,7070,7090,7100,7070,1482
20240517,113900,299842020,7100,7110,7110,7100,725
20240517,113800,294692490,7140,7140,7140,7140,0
20240517,113700,294692490,7140,7140,7140,7140,0
20240517,113600,294692490,7140,7140,7140,7140,4
20240517,113500,294663930,7110,7130,7130,7110,723
20240517,113400,289517990,7140,7140,7140,7140,16
20240517,113300,289403750,7150,7150,7150,7150,0
20240517,113200,289403750,7150,7150,7150,7150,0
20240517,113100,289403750,7150,7130,7150,7130,106
20240517,113000,288647450,7150,7150,7150,7150,0
20240517,112900,288647450,7150,7150,7150,7150,0
20240517,112800,288647450,7150,7150,7150,7150,0
20240517,112700,288647450,7150,7150,7150,7150,0
20240517,112600,288647450,7150,7150,7150,7150,0
20240517,112500,288647450,7150,7150,7150,7150,0
20240517,112400,288647450,7150,7150,7150,7150,0
20240517,112300,288647450,7150,7150,7150,7150,0
20240517,112200,288647450,7150,7130,7150,7130,361
20240517,112100,286073300,7150,7150,7150,7150,5
20240517,112000,286037550,7130,7130,7130,7130,201
20240517,111900,284604420,7130,7130,7130,7130,50
20240517,111800,284247920,7150,7150,7150,7150,0
20240517,111700,284247920,7150,7150,7150,7150,0
20240517,111600,284247920,7150,7120,7150,7110,2506
20240517,111500,266418150,7130,7130,7130,7130,100
20240517,111400,265705150,7130,7130,7130,7130,0
20240517,111300,265705150,7130,7130,7130,7130,0
20240517,111200,265705150,7130,7130,7130,7130,0
20240517,111100,265705150,7130,7130,7130,7130,0
20240517,111000,265705150,7130,7150,7150,7130,453
20240517,110900,262475240,7150,7150,7150,7150,70
20240517,110800,261974740,7150,7150,7150,7150,0
20240517,110700,261974740,7150,7150,7150,7150,64
20240517,110600,261517140,7130,7130,7130,7130,200
20240517,110500,260091140,7150,7130,7150,7130,19
20240517,110400,259955490,7150,7150,7150,7150,0
20240517,110300,259955490,7150,7150,7150,7150,0
20240517,110200,259955490,7150,7150,7150,7150,0
20240517,110100,259955490,7150,7130,7150,7130,19
20240517,110000,259819840,7150,7150,7150,7150,0
20240517,105900,259819840,7150,7130,7150,7130,6
20240517,105800,259776960,7150,7150,7150,7150,0
20240517,105700,259776960,7150,7150,7150,7150,0
20240517,105600,259776960,7150,7150,7150,7130,214
20240517,105500,258250880,7150,7150,7150,7150,51
20240517,105400,257886230,7150,7130,7150,7130,554
20240517,105300,253934930,7140,7170,7170,7140,342
20240517,105200,251493020,7170,7170,7170,7170,0
20240517,105100,251493020,7170,7170,7170,7170,10
20240517,105000,251421320,7180,7180,7180,7180,0
20240517,104900,251421320,7180,7180,7180,7180,10
20240517,104800,251349520,7190,7190,7190,7190,0
20240517,104700,251349520,7190,7190,7190,7190,0
20240517,104600,251349520,7190,7190,7190,7190,0
20240517,104500,251349520,7190,7190,7190,7190,0
20240517,104400,251349520,7190,7190,7190,7190,0
20240517,104300,251349520,7190,7190,7190,7190,11
20240517,104200,251270430,7150,7150,7150,7150,848
20240517,104100,245207230,7190,7190,7190,7190,0
20240517,104000,245207230,7190,7190,7190,7190,0
20240517,103900,245207230,7190,7190,7190,7190,0
20240517,103800,245207230,7190,7180,7190,7180,39
20240517,103700,244926980,7180,7180,7180,7180,4
20240517,103600,244898260,7160,7160,7160,7160,0
20240517,103500,244898260,7160,7160,7160,7160,0
20240517,103400,244898260,7160,7160,7160,7160,9
20240517,103300,244833820,7160,7160,7160,7160,0
20240517,103200,244833820,7160,7160,7160,7160,0
20240517,103100,244833820,7160,7160,7160,7160,50
20240517,103000,244475820,7180,7180,7180,7180,0
20240517,102900,244475820,7180,7180,7180,7180,0
20240517,102800,244475820,7180,7180,7180,7180,0
20240517,102700,244475820,7180,7180,7180,7180,0
20240517,102600,244475820,7180,7180,7180,7180,0
20240517,102500,244475820,7180,7180,7180,7180,0
20240517,102400,244475820,7180,7180,7180,7180,0
20240517,102300,244475820,7180,7180,7180,7180,0
20240517,102200,244475820,7180,7140,7180,7140,21
20240517,102100,244325840,7180,7180,7180,7180,0
20240517,102000,244325840,7180,7180,7180,7180,0
20240517,101900,244325840,7180,7180,7180,7180,0
20240517,101800,244325840,7180,7180,7180,7180,30
20240517,101700,244110440,7140,7140,7140,7140,0
20240517,101600,244110440,7140,7140,7140,7140,0
20240517,101500,244110440,7140,7140,7140,7140,850
20240517,101400,238041440,7150,7150,7150,7150,1400
20240517,101300,228031440,7180,7180,7180,7180,0
20240517,101200,228031440,7180,7180,7180,7180,0
20240517,101100,228031440,7180,7150,7180,7150,1607
20240517,101000,216541180,7190,7190,7190,7190,238
20240517,100900,214829960,7190,7190,7190,7190,0
20240517,100800,214829960,7190,7190,7190,7190,0
20240517,100700,214829960,7190,7230,7230,7160,413
20240517,100600,211870130,7200,7170,7200,7160,692
20240517,100500,206908390,7160,7200,7290,7160,5507
20240517,100400,167361020,7240,7250,7250,7200,325
20240517,100300,165018280,7210,7250,7300,7210,1532
20240517,100200,153964020,7300,7290,7300,7290,497
20240517,100100,150340780,7300,7300,7300,7290,508
20240517,100000,146632410,7300,7250,7300,7250,1339
20240517,095900,136885640,7220,7220,7220,7220,500
20240517,095800,133275640,7250,7200,7250,7200,1984
20240517,095700,118990240,7200,7200,7250,7200,4398
20240517,095600,87212130,7200,7180,7200,7180,1445
20240517,095500,76809230,7180,7180,7180,7180,637
20240517,095400,72235570,7170,7170,7170,7170,18
20240517,095300,72106510,7170,7170,7170,7170,0
20240517,095200,72106510,7170,7170,7170,7170,0
20240517,095100,72106510,7170,7160,7170,7150,340
20240517,095000,69668790,7150,7150,7150,7150,0
20240517,094900,69668790,7150,7150,7150,7150,100
20240517,094800,68953790,7150,7150,7150,7150,0
20240517,094700,68953790,7150,7150,7150,7150,0
20240517,094600,68953790,7150,7150,7150,7150,10
20240517,094500,68882290,7150,7150,7150,7150,19
20240517,094400,68746440,7150,7150,7150,7150,801
20240517,094300,63019290,7150,7150,7150,7150,200
20240517,094200,61589290,7150,7160,7160,7150,1405
20240517,094100,51539070,7170,7170,7170,7170,0
20240517,094000,51539070,7170,7170,7170,7170,0
20240517,093900,51539070,7170,7170,7170,7170,11
20240517,093800,51460200,7160,7170,7170,7160,405
20240517,093700,48560350,7170,7170,7170,7170,0
20240517,093600,48560350,7170,7170,7170,7160,78
20240517,093500,48001580,7170,7170,7170,7170,152
20240517,093400,46911740,7180,7180,7180,7180,0
20240517,093300,46911740,7180,7180,7180,7160,1348
20240517,093200,37239360,7180,7180,7180,7180,0
20240517,093100,37239360,7180,7180,7180,7180,100
20240517,093000,36521360,7180,7180,7180,7180,100
20240517,092900,35803360,7180,7180,7180,7180,0
20240517,092800,35803360,7180,7180,7180,7180,4
20240517,092700,35774640,7160,7160,7160,7160,1
20240517,092600,35767480,7180,7180,7180,7180,100
20240517,092500,35049480,7180,7180,7180,7180,500
20240517,092400,31459480,7160,7160,7180,7160,597
20240517,092300,27184880,7170,7170,7170,7170,0
20240517,092200,27184880,7170,7170,7170,7170,322
20240517,092100,24876140,7170,7170,7170,7170,100
20240517,092000,24159140,7170,7170,7170,7170,5
20240517,091900,24123290,7170,7170,7170,7170,8
20240517,091800,24065930,7150,7150,7150,7150,34
20240517,091700,23822830,7170,7170,7170,7170,5
20240517,091600,23786980,7160,7160,7160,7160,9
20240517,091500,23722540,7170,7190,7190,7170,220
20240517,091400,22141990,7190,7190,7190,7190,0
20240517,091300,22141990,7190,7190,7190,7180,17
20240517,091200,22019830,7180,7180,7180,7180,135
20240517,091100,21050530,7170,7170,7170,7170,9
20240517,091000,20986000,7180,7180,7180,7180,50
20240517,090900,20627000,7180,7190,7200,7180,67
20240517,090800,20145620,7200,7200,7200,7200,0
20240517,090700,20145620,7200,7190,7200,7190,1300
20240517,090600,10787640,7190,7190,7190,7190,5
20240517,090500,10751690,7190,7190,7190,7190,0
20240517,090400,10751690,7190,7190,7200,7150,403
20240517,090300,7861750,7200,7200,7200,7150,523
20240517,090200,4097100,7200,7200,7200,7200,0
20240517,090100,4097100,7200,7200,7200,7200,0
20240517,090000,4097100,7200,7150,7200,7150,573