KissMeData/005710/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,184500,274357390,6340,6340,6340,6340,1134
20240517,184400,274357390,6340,6340,6340,6340,0
20240517,184300,274357390,6340,6340,6340,6340,0
20240517,184200,274357390,6340,6340,6340,6340,0
20240517,184100,274357390,6340,6340,6340,6340,0
20240517,184000,274357390,6340,6340,6340,6340,0
20240517,183900,274357390,6340,6340,6340,6340,0
20240517,183800,274357390,6340,6340,6340,6340,0
20240517,183700,274357390,6340,6340,6340,6340,0
20240517,183600,274357390,6340,6340,6340,6340,0
20240517,183500,274357390,6340,6340,6340,6340,0
20240517,183400,274357390,6340,6340,6340,6340,0
20240517,183300,274357390,6340,6340,6340,6340,0
20240517,183200,274357390,6340,6340,6340,6340,0
20240517,183100,274357390,6340,6340,6340,6340,0
20240517,183000,274357390,6340,6340,6340,6340,0
20240517,182900,274357390,6340,6340,6340,6340,0
20240517,182800,274357390,6340,6340,6340,6340,0
20240517,182700,274357390,6340,6340,6340,6340,0
20240517,182600,274357390,6340,6340,6340,6340,0
20240517,182500,274357390,6340,6340,6340,6340,0
20240517,182400,274357390,6340,6340,6340,6340,0
20240517,182300,274357390,6340,6340,6340,6340,0
20240517,182200,274357390,6340,6340,6340,6340,0
20240517,182100,274357390,6340,6340,6340,6340,0
20240517,182000,274357390,6340,6340,6340,6340,0
20240517,181900,274357390,6340,6340,6340,6340,0
20240517,181800,274357390,6340,6340,6340,6340,0
20240517,181700,274357390,6340,6340,6340,6340,0
20240517,181600,274357390,6340,6340,6340,6340,0
20240517,181500,274357390,6340,6340,6340,6340,1134
20240517,181400,274357390,6340,6340,6340,6340,0
20240517,181300,274357390,6340,6340,6340,6340,0
20240517,181200,274357390,6340,6340,6340,6340,0
20240517,181100,274357390,6340,6340,6340,6340,0
20240517,181000,274357390,6340,6340,6340,6340,0
20240517,180900,274357390,6340,6340,6340,6340,0
20240517,180800,274357390,6340,6340,6340,6340,0
20240517,180700,274357390,6340,6340,6340,6340,0
20240517,180600,274357390,6340,6340,6340,6340,0
20240517,180500,274357390,6340,6340,6340,6340,0
20240517,180400,274357390,6340,6340,6340,6340,0
20240517,180300,274357390,6340,6340,6340,6340,0
20240517,180200,274357390,6340,6340,6340,6340,0
20240517,180100,274357390,6340,6340,6340,6340,0
20240517,180000,274357390,6340,6340,6340,6340,0
20240517,175900,274357390,6340,6340,6340,6340,0
20240517,175800,274357390,6340,6340,6340,6340,0
20240517,175700,274357390,6340,6340,6340,6340,0
20240517,175600,274357390,6340,6340,6340,6340,0
20240517,175500,274357390,6340,6340,6340,6340,0
20240517,175400,274357390,6340,6340,6340,6340,0
20240517,175300,274357390,6340,6340,6340,6340,0
20240517,175200,274357390,6340,6340,6340,6340,0
20240517,175100,274357390,6340,6340,6340,6340,0
20240517,175000,274357390,6340,6340,6340,6340,0
20240517,174900,274357390,6340,6340,6340,6340,0
20240517,174800,274357390,6340,6340,6340,6340,0
20240517,174700,274357390,6340,6340,6340,6340,0
20240517,174600,274357390,6340,6340,6340,6340,0
20240517,174500,274357390,6340,6340,6340,6340,1134
20240517,174400,274357390,6340,6340,6340,6340,0
20240517,174300,274357390,6340,6340,6340,6340,0
20240517,174200,274357390,6340,6340,6340,6340,0
20240517,174100,274357390,6340,6340,6340,6340,0
20240517,174000,274357390,6340,6340,6340,6340,0
20240517,173900,274357390,6340,6340,6340,6340,0
20240517,173800,274357390,6340,6340,6340,6340,0
20240517,173700,274357390,6340,6340,6340,6340,0
20240517,173600,274357390,6340,6340,6340,6340,0
20240517,173500,274357390,6340,6340,6340,6340,0
20240517,173400,274357390,6340,6340,6340,6340,0
20240517,173300,274357390,6340,6340,6340,6340,0
20240517,173200,274357390,6340,6340,6340,6340,0
20240517,173100,274357390,6340,6340,6340,6340,0
20240517,173000,274357390,6340,6340,6340,6340,0
20240517,172900,274357390,6340,6340,6340,6340,0
20240517,172800,274357390,6340,6340,6340,6340,0
20240517,172700,274357390,6340,6340,6340,6340,0
20240517,172600,274357390,6340,6340,6340,6340,0
20240517,172500,274357390,6340,6340,6340,6340,0
20240517,172400,274357390,6340,6340,6340,6340,0
20240517,172300,274357390,6340,6340,6340,6340,0
20240517,172200,274357390,6340,6340,6340,6340,0
20240517,172100,274357390,6340,6340,6340,6340,0
20240517,172000,274357390,6340,6340,6340,6340,0
20240517,171900,274357390,6340,6340,6340,6340,0
20240517,171800,274357390,6340,6340,6340,6340,0
20240517,171700,274357390,6340,6340,6340,6340,0
20240517,171600,274357390,6340,6340,6340,6340,0
20240517,171500,274357390,6340,6340,6340,6340,1134
20240517,171400,274357390,6340,6340,6340,6340,0
20240517,171300,274357390,6340,6340,6340,6340,0
20240517,171200,274357390,6340,6340,6340,6340,0
20240517,171100,274357390,6340,6340,6340,6340,0
20240517,171000,274357390,6340,6340,6340,6340,0
20240517,170900,274357390,6340,6340,6340,6340,0
20240517,170800,274357390,6340,6340,6340,6340,0
20240517,170700,274357390,6340,6340,6340,6340,0
20240517,170600,274357390,6340,6340,6340,6340,0
20240517,170500,274357390,6340,6340,6340,6340,0
20240517,170400,274357390,6340,6340,6340,6340,0
20240517,170300,274357390,6340,6340,6340,6340,0
20240517,170200,274357390,6340,6340,6340,6340,0
20240517,170100,274357390,6340,6340,6340,6340,0
20240517,170000,274357390,6340,6340,6340,6340,0
20240517,165900,274357390,6340,6340,6340,6340,0
20240517,165800,274357390,6340,6340,6340,6340,0
20240517,165700,274357390,6340,6340,6340,6340,0
20240517,165600,274357390,6340,6340,6340,6340,0
20240517,165500,274357390,6340,6340,6340,6340,0
20240517,165400,274357390,6340,6340,6340,6340,0
20240517,165300,274357390,6340,6340,6340,6340,0
20240517,165200,274357390,6340,6340,6340,6340,0
20240517,165100,274357390,6340,6340,6340,6340,0
20240517,165000,274357390,6340,6340,6340,6340,0
20240517,164900,274357390,6340,6340,6340,6340,0
20240517,164800,274357390,6340,6340,6340,6340,0
20240517,164700,274357390,6340,6340,6340,6340,0
20240517,164600,274357390,6340,6340,6340,6340,0
20240517,164500,274357390,6340,6340,6340,6340,1134
20240517,164400,274357390,6340,6340,6340,6340,0
20240517,164300,274357390,6340,6340,6340,6340,0
20240517,164200,274357390,6340,6340,6340,6340,0
20240517,164100,274357390,6340,6340,6340,6340,0
20240517,164000,274357390,6340,6340,6340,6340,0
20240517,163900,274357390,6340,6340,6340,6340,0
20240517,163800,274357390,6340,6340,6340,6340,0
20240517,163700,274357390,6340,6340,6340,6340,0
20240517,163600,274357390,6340,6340,6340,6340,0
20240517,163500,274357390,6340,6340,6340,6340,0
20240517,163400,274357390,6340,6340,6340,6340,0
20240517,163300,274357390,6340,6340,6340,6340,0
20240517,163200,274357390,6340,6340,6340,6340,0
20240517,163100,274357390,6340,6340,6340,6340,0
20240517,163000,274357390,6340,6340,6340,6340,0
20240517,162900,274357390,6340,6340,6340,6340,0
20240517,162800,274357390,6340,6340,6340,6340,0
20240517,162700,274357390,6340,6340,6340,6340,0
20240517,162600,274357390,6340,6340,6340,6340,0
20240517,162500,274357390,6340,6340,6340,6340,0
20240517,162400,274357390,6340,6340,6340,6340,0
20240517,162300,274357390,6340,6340,6340,6340,0
20240517,162200,274357390,6340,6340,6340,6340,0
20240517,162100,274357390,6340,6340,6340,6340,0
20240517,162000,274357390,6340,6340,6340,6340,0
20240517,161900,274357390,6340,6340,6340,6340,0
20240517,161800,274357390,6340,6340,6340,6340,0
20240517,161700,274357390,6340,6340,6340,6340,0
20240517,161600,274357390,6340,6340,6340,6340,0
20240517,161500,274357390,6340,6340,6340,6340,1134
20240517,161400,274357390,6340,6340,6340,6340,0
20240517,161300,274357390,6340,6340,6340,6340,0
20240517,161200,274357390,6340,6340,6340,6340,0
20240517,161100,274357390,6340,6340,6340,6340,0
20240517,161000,274357390,6340,6340,6340,6340,0
20240517,160900,274357390,6340,6340,6340,6340,0
20240517,160800,274357390,6340,6340,6340,6340,0
20240517,160700,274357390,6340,6340,6340,6340,0
20240517,160600,274357390,6340,6340,6340,6340,0
20240517,160500,274357390,6340,6340,6340,6340,0
20240517,160400,274357390,6340,6340,6340,6340,0
20240517,160300,274357390,6340,6340,6340,6340,0
20240517,160200,274357390,6340,6340,6340,6340,0
20240517,160100,274357390,6340,6340,6340,6340,0
20240517,160000,274357390,6340,6340,6340,6340,0
20240517,155900,274357390,6340,6340,6340,6340,0
20240517,155800,274357390,6340,6340,6340,6340,0
20240517,155700,274357390,6340,6340,6340,6340,0
20240517,155600,274357390,6340,6340,6340,6340,0
20240517,155500,274357390,6340,6340,6340,6340,0
20240517,155400,274357390,6340,6340,6340,6340,0
20240517,155300,274357390,6340,6340,6340,6340,0
20240517,155200,274357390,6340,6340,6340,6340,0
20240517,155100,274357390,6340,6340,6340,6340,0
20240517,155000,274357390,6340,6340,6340,6340,0
20240517,154900,274357390,6340,6340,6340,6340,0
20240517,154800,274357390,6340,6340,6340,6340,0
20240517,154700,274357390,6340,6340,6340,6340,0
20240517,154600,274357390,6340,6340,6340,6340,0
20240517,154500,274357390,6340,6340,6340,6340,1134
20240517,154400,274357390,6340,6340,6340,6340,0
20240517,154300,274357390,6340,6340,6340,6340,0
20240517,154200,274357390,6340,6340,6340,6340,0
20240517,154100,274357390,6340,6340,6340,6340,0
20240517,154000,274357390,6340,6340,6340,6340,0
20240517,153900,274357390,6340,6340,6340,6340,0
20240517,153800,274357390,6340,6340,6340,6340,0
20240517,153700,274357390,6340,6340,6340,6340,0
20240517,153600,274357390,6340,6340,6340,6340,0
20240517,153500,274357390,6340,6340,6340,6340,0
20240517,153400,274357390,6340,6340,6340,6340,0
20240517,153300,274357390,6340,6340,6340,6340,0
20240517,153200,274357390,6340,6340,6340,6340,0
20240517,153100,274357390,6340,6340,6340,6340,0
20240517,153000,274357390,6340,6340,6340,6340,1134
20240517,152900,267167830,6390,6390,6390,6390,0
20240517,152800,267167830,6390,6390,6390,6390,0
20240517,152700,267167830,6390,6390,6390,6390,0
20240517,152600,267167830,6390,6390,6390,6390,0
20240517,152500,267167830,6390,6390,6390,6390,0
20240517,152400,267167830,6390,6390,6390,6390,0
20240517,152300,267167830,6390,6390,6390,6390,0
20240517,152200,267167830,6390,6390,6390,6390,0
20240517,152100,267167830,6390,6390,6390,6390,0
20240517,152000,267167830,6390,6390,6390,6390,0
20240517,151900,267167830,6390,6410,6410,6370,202
20240517,151800,265880710,6400,6400,6400,6400,1
20240517,151700,265874310,6370,6370,6370,6370,11
20240517,151600,265804240,6390,6390,6390,6390,0
20240517,151500,265804240,6390,6390,6390,6390,0
20240517,151400,265804240,6390,6380,6390,6380,100
20240517,151300,265166020,6380,6400,6400,6380,424
20240517,151200,262458890,6400,6400,6400,6400,0
20240517,151100,262458890,6400,6400,6400,6400,0
20240517,151000,262458890,6400,6400,6400,6400,19
20240517,150900,262337290,6410,6410,6410,6410,57
20240517,150800,261971920,6410,6410,6410,6410,0
20240517,150700,261971920,6410,6410,6410,6410,0
20240517,150600,261971920,6410,6410,6410,6410,0
20240517,150500,261971920,6410,6410,6410,6410,12
20240517,150400,261895000,6420,6420,6420,6420,17
20240517,150300,261785860,6420,6420,6420,6420,164
20240517,150200,260732980,6420,6420,6420,6420,734
20240517,150100,256020700,6420,6420,6420,6420,0
20240517,150000,256020700,6420,6420,6420,6420,0
20240517,145900,256020700,6420,6420,6420,6420,0
20240517,145800,256020700,6420,6420,6420,6420,0
20240517,145700,256020700,6420,6420,6420,6420,0
20240517,145600,256020700,6420,6420,6420,6420,0
20240517,145500,256020700,6420,6420,6420,6420,0
20240517,145400,256020700,6420,6420,6420,6420,0
20240517,145300,256020700,6420,6420,6420,6420,0
20240517,145200,256020700,6420,6420,6420,6420,0
20240517,145100,256020700,6420,6420,6420,6420,114
20240517,145000,255288820,6420,6420,6420,6420,0
20240517,144900,255288820,6420,6420,6420,6420,38
20240517,144800,255044860,6420,6420,6420,6420,51
20240517,144700,254717440,6410,6410,6410,6410,0
20240517,144600,254717440,6410,6410,6410,6410,0
20240517,144500,254717440,6410,6410,6410,6410,0
20240517,144400,254717440,6410,6410,6410,6410,0
20240517,144300,254717440,6410,6410,6410,6410,0
20240517,144200,254717440,6410,6410,6410,6410,0
20240517,144100,254717440,6410,6410,6410,6410,0
20240517,144000,254717440,6410,6410,6410,6410,0
20240517,143900,254717440,6410,6410,6410,6410,52
20240517,143800,254384120,6410,6410,6410,6410,0
20240517,143700,254384120,6410,6410,6410,6410,6
20240517,143600,254345660,6410,6410,6410,6410,0
20240517,143500,254345660,6410,6410,6410,6410,0
20240517,143400,254345660,6410,6410,6410,6410,0
20240517,143300,254345660,6410,6410,6410,6410,0
20240517,143200,254345660,6410,6410,6410,6410,0
20240517,143100,254345660,6410,6410,6410,6410,0
20240517,143000,254345660,6410,6410,6410,6410,1
20240517,142900,254339250,6410,6410,6410,6410,1
20240517,142800,254332840,6410,6410,6410,6410,0
20240517,142700,254332840,6410,6410,6410,6410,0
20240517,142600,254332840,6410,6410,6410,6410,0
20240517,142500,254332840,6410,6410,6410,6410,0
20240517,142400,254332840,6410,6410,6410,6410,4
20240517,142300,254307200,6410,6410,6410,6410,11
20240517,142200,254236690,6410,6420,6420,6410,5
20240517,142100,254204630,6430,6420,6430,6420,14
20240517,142000,254114690,6420,6420,6420,6420,1
20240517,141900,254108270,6410,6410,6410,6410,5
20240517,141800,254076220,6400,6400,6400,6400,56
20240517,141700,253717820,6400,6400,6400,6400,3
20240517,141600,253698620,6400,6400,6400,6400,0
20240517,141500,253698620,6400,6400,6400,6400,0
20240517,141400,253698620,6400,6400,6400,6400,0
20240517,141300,253698620,6400,6400,6400,6400,10
20240517,141200,253634620,6400,6400,6400,6400,0
20240517,141100,253634620,6400,6400,6400,6400,0
20240517,141000,253634620,6400,6400,6400,6400,0
20240517,140900,253634620,6400,6400,6400,6400,0
20240517,140800,253634620,6400,6400,6400,6400,0
20240517,140700,253634620,6400,6400,6400,6400,17
20240517,140600,253525820,6400,6400,6400,6400,6
20240517,140500,253487420,6390,6390,6390,6390,24
20240517,140400,253334060,6380,6380,6380,6380,100
20240517,140300,252696060,6380,6380,6380,6380,0
20240517,140200,252696060,6380,6380,6380,6380,0
20240517,140100,252696060,6380,6390,6390,6380,747
20240517,140000,247930170,6390,6390,6390,6390,0
20240517,135900,247930170,6390,6390,6390,6390,0
20240517,135800,247930170,6390,6390,6390,6390,0
20240517,135700,247930170,6390,6390,6390,6390,0
20240517,135600,247930170,6390,6390,6390,6390,0
20240517,135500,247930170,6390,6390,6390,6390,0
20240517,135400,247930170,6390,6390,6390,6390,0
20240517,135300,247930170,6390,6390,6390,6390,0
20240517,135200,247930170,6390,6390,6390,6390,0
20240517,135100,247930170,6390,6390,6390,6390,0
20240517,135000,247930170,6390,6390,6390,6390,8
20240517,134900,247879050,6360,6360,6360,6360,0
20240517,134800,247879050,6360,6360,6360,6360,0
20240517,134700,247879050,6360,6360,6360,6360,0
20240517,134600,247879050,6360,6380,6380,6360,244
20240517,134500,246327110,6390,6390,6390,6390,0
20240517,134400,246327110,6390,6390,6390,6390,0
20240517,134300,246327110,6390,6390,6390,6390,0
20240517,134200,246327110,6390,6390,6390,6390,0
20240517,134100,246327110,6390,6390,6390,6390,0
20240517,134000,246327110,6390,6390,6390,6390,1
20240517,133900,246320720,6390,6390,6390,6390,0
20240517,133800,246320720,6390,6390,6390,6390,0
20240517,133700,246320720,6390,6390,6390,6390,4
20240517,133600,246295160,6380,6380,6380,6380,47
20240517,133500,245995300,6370,6370,6370,6370,46
20240517,133400,245702280,6360,6360,6360,6360,0
20240517,133300,245702280,6360,6360,6360,6360,20
20240517,133200,245575080,6350,6360,6360,6350,1433
20240517,133100,236470570,6370,6380,6380,6370,84
20240517,133000,235935350,6370,6370,6370,6370,0
20240517,132900,235935350,6370,6370,6370,6370,0
20240517,132800,235935350,6370,6370,6370,6370,0
20240517,132700,235935350,6370,6370,6370,6370,0
20240517,132600,235935350,6370,6370,6370,6370,0
20240517,132500,235935350,6370,6370,6370,6370,0
20240517,132400,235935350,6370,6370,6370,6370,0
20240517,132300,235935350,6370,6370,6370,6370,0
20240517,132200,235935350,6370,6370,6370,6370,0
20240517,132100,235935350,6370,6380,6380,6370,700
20240517,132000,231476130,6390,6390,6390,6390,0
20240517,131900,231476130,6390,6390,6390,6390,0
20240517,131800,231476130,6390,6410,6410,6390,2500
20240517,131700,215489860,6410,6410,6410,6410,0
20240517,131600,215489860,6410,6410,6410,6410,0
20240517,131500,215489860,6410,6410,6410,6410,0
20240517,131400,215489860,6410,6410,6410,6410,135
20240517,131300,214624510,6410,6410,6410,6410,0
20240517,131200,214624510,6410,6410,6410,6410,0
20240517,131100,214624510,6410,6410,6410,6410,40
20240517,131000,214368110,6410,6410,6410,6410,46
20240517,130900,214073250,6420,6420,6420,6420,0
20240517,130800,214073250,6420,6420,6420,6420,0
20240517,130700,214073250,6420,6420,6420,6420,0
20240517,130600,214073250,6420,6420,6420,6420,0
20240517,130500,214073250,6420,6420,6420,6420,0
20240517,130400,214073250,6420,6420,6420,6420,0
20240517,130300,214073250,6420,6420,6420,6420,0
20240517,130200,214073250,6420,6420,6420,6420,0
20240517,130100,214073250,6420,6420,6420,6420,0
20240517,130000,214073250,6420,6420,6420,6420,0
20240517,125900,214073250,6420,6420,6420,6420,0
20240517,125800,214073250,6420,6420,6420,6420,0
20240517,125700,214073250,6420,6410,6420,6410,5
20240517,125600,214041180,6410,6410,6410,6410,0
20240517,125500,214041180,6410,6410,6410,6410,0
20240517,125400,214041180,6410,6410,6410,6410,1
20240517,125300,214034770,6400,6400,6400,6400,0
20240517,125200,214034770,6400,6400,6400,6400,0
20240517,125100,214034770,6400,6400,6400,6400,0
20240517,125000,214034770,6400,6400,6400,6400,0
20240517,124900,214034770,6400,6400,6400,6400,0
20240517,124800,214034770,6400,6400,6400,6400,0
20240517,124700,214034770,6400,6400,6400,6400,1
20240517,124600,214028370,6400,6390,6400,6390,263
20240517,124500,212345800,6370,6370,6370,6370,0
20240517,124400,212345800,6370,6370,6370,6370,0
20240517,124300,212345800,6370,6370,6370,6370,0
20240517,124200,212345800,6370,6370,6370,6370,0
20240517,124100,212345800,6370,6380,6380,6370,251
20240517,124000,210746840,6370,6370,6370,6370,0
20240517,123900,210746840,6370,6380,6380,6370,8
20240517,123800,210695860,6400,6400,6400,6400,0
20240517,123700,210695860,6400,6390,6400,6390,36
20240517,123600,210465690,6370,6370,6370,6370,10
20240517,123500,210401990,6370,6370,6370,6370,46
20240517,123400,210108970,6360,6360,6360,6360,35
20240517,123300,209886370,6360,6380,6380,6360,164
20240517,123200,208841980,6390,6390,6390,6390,0
20240517,123100,208841980,6390,6390,6390,6390,0
20240517,123000,208841980,6390,6390,6390,6390,0
20240517,122900,208841980,6390,6390,6390,6390,0
20240517,122800,208841980,6390,6390,6390,6390,0
20240517,122700,208841980,6390,6390,6390,6390,0
20240517,122600,208841980,6390,6390,6390,6390,0
20240517,122500,208841980,6390,6390,6390,6390,0
20240517,122400,208841980,6390,6390,6390,6390,0
20240517,122300,208841980,6390,6390,6390,6390,1
20240517,122200,208835590,6390,6390,6390,6390,0
20240517,122100,208835590,6390,6390,6390,6390,3
20240517,122000,208816420,6390,6390,6390,6390,0
20240517,121900,208816420,6390,6390,6390,6390,0
20240517,121800,208816420,6390,6390,6390,6390,3
20240517,121700,208797250,6380,6390,6390,6380,3072
20240517,121600,189196650,6400,6400,6400,6400,10
20240517,121500,189132650,6400,6400,6400,6400,0
20240517,121400,189132650,6400,6400,6400,6400,0
20240517,121300,189132650,6400,6400,6400,6400,1
20240517,121200,189126250,6400,6400,6400,6400,0
20240517,121100,189126250,6400,6400,6400,6400,0
20240517,121000,189126250,6400,6400,6400,6400,45
20240517,120900,188838250,6410,6410,6410,6410,0
20240517,120800,188838250,6410,6410,6410,6410,1
20240517,120700,188831840,6400,6400,6400,6400,1
20240517,120600,188825440,6380,6380,6380,6380,0
20240517,120500,188825440,6380,6380,6380,6380,0
20240517,120400,188825440,6380,6380,6380,6380,0
20240517,120300,188825440,6380,6380,6380,6380,0
20240517,120200,188825440,6380,6380,6380,6380,0
20240517,120100,188825440,6380,6380,6380,6380,0
20240517,120000,188825440,6380,6380,6380,6380,0
20240517,115900,188825440,6380,6380,6380,6380,0
20240517,115800,188825440,6380,6380,6380,6380,0
20240517,115700,188825440,6380,6380,6380,6380,0
20240517,115600,188825440,6380,6380,6380,6380,0
20240517,115500,188825440,6380,6380,6380,6380,0
20240517,115400,188825440,6380,6410,6410,6380,5000
20240517,115300,156915700,6420,6420,6420,6420,8
20240517,115200,156864340,6430,6430,6430,6430,0
20240517,115100,156864340,6430,6430,6430,6430,0
20240517,115000,156864340,6430,6430,6430,6430,2
20240517,114900,156851480,6430,6430,6430,6430,0
20240517,114800,156851480,6430,6430,6430,6430,0
20240517,114700,156851480,6430,6430,6430,6430,0
20240517,114600,156851480,6430,6430,6430,6430,0
20240517,114500,156851480,6430,6430,6430,6430,0
20240517,114400,156851480,6430,6430,6430,6430,0
20240517,114300,156851480,6430,6430,6430,6430,0
20240517,114200,156851480,6430,6430,6430,6430,0
20240517,114100,156851480,6430,6430,6430,6430,0
20240517,114000,156851480,6430,6430,6430,6430,2
20240517,113900,156838620,6430,6430,6430,6430,0
20240517,113800,156838620,6430,6430,6430,6430,245
20240517,113700,155263270,6440,6440,6440,6440,0
20240517,113600,155263270,6440,6440,6440,6440,0
20240517,113500,155263270,6440,6440,6440,6440,75
20240517,113400,154780270,6440,6440,6440,6440,0
20240517,113300,154780270,6440,6440,6440,6440,0
20240517,113200,154780270,6440,6440,6440,6440,0
20240517,113100,154780270,6440,6440,6440,6440,100
20240517,113000,154136270,6440,6440,6440,6440,0
20240517,112900,154136270,6440,6440,6440,6440,0
20240517,112800,154136270,6440,6440,6440,6440,0
20240517,112700,154136270,6440,6440,6440,6440,0
20240517,112600,154136270,6440,6440,6440,6440,0
20240517,112500,154136270,6440,6440,6440,6440,0
20240517,112400,154136270,6440,6440,6440,6440,75
20240517,112300,153653270,6440,6440,6440,6440,0
20240517,112200,153653270,6440,6440,6440,6440,17
20240517,112100,153543790,6440,6440,6440,6440,0
20240517,112000,153543790,6440,6440,6440,6440,0
20240517,111900,153543790,6440,6440,6440,6440,8
20240517,111800,153492270,6430,6430,6430,6430,0
20240517,111700,153492270,6430,6430,6430,6430,8
20240517,111600,153440830,6430,6430,6430,6430,56
20240517,111500,153080750,6430,6430,6430,6430,0
20240517,111400,153080750,6430,6430,6430,6430,1
20240517,111300,153074320,6420,6420,6420,6420,0
20240517,111200,153074320,6420,6420,6420,6420,0
20240517,111100,153074320,6420,6420,6420,6420,249
20240517,111000,151475740,6420,6420,6420,6420,42
20240517,110900,151206100,6430,6430,6430,6430,0
20240517,110800,151206100,6430,6430,6430,6430,0
20240517,110700,151206100,6430,6430,6430,6430,0
20240517,110600,151206100,6430,6430,6430,6430,0
20240517,110500,151206100,6430,6430,6430,6430,0
20240517,110400,151206100,6430,6430,6430,6430,0
20240517,110300,151206100,6430,6430,6430,6430,0
20240517,110200,151206100,6430,6430,6430,6430,1
20240517,110100,151199670,6390,6390,6390,6390,0
20240517,110000,151199670,6390,6390,6390,6390,0
20240517,105900,151199670,6390,6390,6390,6390,0
20240517,105800,151199670,6390,6410,6410,6390,744
20240517,105700,146443580,6430,6430,6430,6430,0
20240517,105600,146443580,6430,6430,6430,6430,0
20240517,105500,146443580,6430,6430,6430,6430,0
20240517,105400,146443580,6430,6430,6430,6430,50
20240517,105300,146122080,6400,6400,6400,6400,0
20240517,105200,146122080,6400,6420,6420,6400,115
20240517,105100,145385870,6420,6420,6420,6420,1
20240517,105000,145379450,6430,6430,6430,6430,5
20240517,104900,145347300,6440,6440,6440,6440,0
20240517,104800,145347300,6440,6440,6440,6440,0
20240517,104700,145347300,6440,6440,6440,6440,0
20240517,104600,145347300,6440,6440,6440,6440,0
20240517,104500,145347300,6440,6440,6440,6440,0
20240517,104400,145347300,6440,6430,6440,6420,3951
20240517,104300,119940310,6430,6430,6430,6430,1
20240517,104200,119933880,6430,6430,6430,6430,0
20240517,104100,119933880,6430,6440,6440,6430,4
20240517,104000,119908150,6440,6440,6440,6440,0
20240517,103900,119908150,6440,6440,6440,6440,0
20240517,103800,119908150,6440,6440,6440,6440,0
20240517,103700,119908150,6440,6440,6440,6440,0
20240517,103600,119908150,6440,6440,6440,6440,0
20240517,103500,119908150,6440,6440,6440,6440,0
20240517,103400,119908150,6440,6440,6440,6440,0
20240517,103300,119908150,6440,6440,6440,6440,0
20240517,103200,119908150,6440,6440,6440,6440,0
20240517,103100,119908150,6440,6440,6440,6440,0
20240517,103000,119908150,6440,6440,6440,6440,0
20240517,102900,119908150,6440,6440,6440,6440,6
20240517,102800,119869510,6450,6450,6450,6450,0
20240517,102700,119869510,6450,6450,6450,6450,0
20240517,102600,119869510,6450,6450,6450,6450,0
20240517,102500,119869510,6450,6450,6450,6450,0
20240517,102400,119869510,6450,6450,6450,6450,0
20240517,102300,119869510,6450,6450,6450,6450,0
20240517,102200,119869510,6450,6450,6450,6450,0
20240517,102100,119869510,6450,6450,6450,6450,113
20240517,102000,119140660,6460,6460,6460,6460,0
20240517,101900,119140660,6460,6460,6460,6460,0
20240517,101800,119140660,6460,6460,6460,6460,0
20240517,101700,119140660,6460,6460,6460,6460,77
20240517,101600,118643240,6460,6460,6460,6460,0
20240517,101500,118643240,6460,6460,6460,6460,0
20240517,101400,118643240,6460,6460,6460,6460,0
20240517,101300,118643240,6460,6460,6460,6460,0
20240517,101200,118643240,6460,6460,6460,6460,0
20240517,101100,118643240,6460,6460,6460,6460,0
20240517,101000,118643240,6460,6460,6460,6460,194
20240517,100900,117390000,6460,6460,6460,6460,0
20240517,100800,117390000,6460,6460,6460,6460,1
20240517,100700,117383540,6460,6460,6460,6460,12
20240517,100600,117306020,6470,6470,6470,6470,0
20240517,100500,117306020,6470,6470,6470,6470,0
20240517,100400,117306020,6470,6470,6470,6470,0
20240517,100300,117306020,6470,6470,6470,6470,10
20240517,100200,117241320,6460,6460,6460,6460,0
20240517,100100,117241320,6460,6460,6460,6460,5
20240517,100000,117209020,6470,6470,6470,6470,50
20240517,095900,116885520,6470,6470,6470,6470,0
20240517,095800,116885520,6470,6470,6470,6470,1
20240517,095700,116879050,6470,6470,6470,6470,0
20240517,095600,116879050,6470,6470,6470,6470,0
20240517,095500,116879050,6470,6470,6470,6470,1
20240517,095400,116872580,6470,6470,6470,6470,0
20240517,095300,116872580,6470,6470,6470,6470,0
20240517,095200,116872580,6470,6470,6470,6470,0
20240517,095100,116872580,6470,6470,6470,6470,0
20240517,095000,116872580,6470,6470,6470,6470,1
20240517,094900,116866110,6460,6460,6460,6460,0
20240517,094800,116866110,6460,6460,6460,6460,0
20240517,094700,116866110,6460,6460,6460,6460,0
20240517,094600,116866110,6460,6460,6460,6460,2
20240517,094500,116853190,6460,6460,6460,6460,28
20240517,094400,116672310,6460,6460,6460,6460,4
20240517,094300,116646470,6460,6460,6460,6460,1
20240517,094200,116640010,6450,6450,6450,6450,0
20240517,094100,116640010,6450,6450,6450,6450,0
20240517,094000,116640010,6450,6450,6450,6450,10
20240517,093900,116575510,6450,6450,6450,6450,0
20240517,093800,116575510,6450,6450,6450,6450,3
20240517,093700,116556160,6440,6440,6440,6440,0
20240517,093600,116556160,6440,6400,6440,6400,183
20240517,093500,115379490,6410,6420,6420,6410,65
20240517,093400,114962230,6430,6430,6430,6430,0
20240517,093300,114962230,6430,6430,6430,6430,1
20240517,093200,114955800,6420,6420,6420,6420,0
20240517,093100,114955800,6420,6420,6420,6420,0
20240517,093000,114955800,6420,6420,6420,6420,123
20240517,092900,114166140,6420,6420,6420,6420,100
20240517,092800,113524140,6430,6430,6430,6430,24
20240517,092700,113369820,6400,6400,6400,6400,0
20240517,092600,113369820,6400,6400,6400,6400,210
20240517,092500,112025820,6380,6410,6410,6380,2556
20240517,092400,95686970,6410,6410,6410,6410,0
20240517,092300,95686970,6410,6420,6420,6410,165
20240517,092200,94627790,6420,6420,6420,6420,0
20240517,092100,94627790,6420,6420,6420,6420,100
20240517,092000,93985790,6420,6420,6420,6420,10
20240517,091900,93921590,6430,6430,6430,6430,501
20240517,091800,90700160,6420,6420,6420,6420,73
20240517,091700,90231500,6410,6410,6410,6410,0
20240517,091600,90231500,6410,6410,6420,6390,1060
20240517,091500,83442760,6430,6410,6430,6410,488
20240517,091400,80314660,6410,6420,6420,6410,41
20240517,091300,80051840,6410,6420,6420,6380,900
20240517,091200,74292660,6400,6410,6430,6380,3916
20240517,091100,49268960,6430,6450,6450,6420,428
20240517,091000,46518910,6460,6470,6470,6460,229
20240517,090900,45038840,6510,6440,6510,6440,2190
20240517,090800,30900610,6440,6500,6500,6440,1375
20240517,090700,22010910,6490,6490,6490,6460,819
20240517,090600,16705210,6500,6530,6530,6490,708
20240517,090500,12101730,6530,6530,6530,6530,0
20240517,090400,12101730,6530,6530,6530,6530,0
20240517,090300,12101730,6530,6530,6570,6520,762
20240517,090200,7129420,6560,6560,6560,6560,0
20240517,090100,7129420,6560,6560,6560,6560,1
20240517,090000,7122860,6540,6540,6540,6540,1079