KissMeData/000500/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183100,36271991600,61300,61300,61300,61300,9345
20240517,183000,36271991600,61300,61300,61300,61300,0
20240517,182900,36271991600,61300,61300,61300,61300,0
20240517,182800,36271991600,61300,61300,61300,61300,0
20240517,182700,36271991600,61300,61300,61300,61300,0
20240517,182600,36271991600,61300,61300,61300,61300,0
20240517,182500,36271991600,61300,61300,61300,61300,0
20240517,182400,36271991600,61300,61300,61300,61300,0
20240517,182300,36271991600,61300,61300,61300,61300,0
20240517,182200,36271991600,61300,61300,61300,61300,0
20240517,182100,36271991600,61300,61300,61300,61300,0
20240517,182000,36271991600,61300,61300,61300,61300,0
20240517,181900,36271991600,61300,61300,61300,61300,0
20240517,181800,36271991600,61300,61300,61300,61300,0
20240517,181700,36271991600,61300,61300,61300,61300,0
20240517,181600,36271991600,61300,61300,61300,61300,0
20240517,181500,36271991600,61300,61300,61300,61300,0
20240517,181400,36271991600,61300,61300,61300,61300,0
20240517,181300,36271991600,61300,61300,61300,61300,0
20240517,181200,36271991600,61300,61300,61300,61300,0
20240517,181100,36271991600,61300,61300,61300,61300,0
20240517,181000,36271991600,61300,61300,61300,61300,0
20240517,180900,36271991600,61300,61300,61300,61300,0
20240517,180800,36271991600,61300,61300,61300,61300,0
20240517,180700,36271991600,61300,61300,61300,61300,0
20240517,180600,36271991600,61300,61300,61300,61300,0
20240517,180500,36271991600,61300,61300,61300,61300,0
20240517,180400,36271991600,61300,61300,61300,61300,0
20240517,180300,36271991600,61300,61300,61300,61300,0
20240517,180200,36271991600,61300,61300,61300,61300,0
20240517,180100,36271991600,61300,61300,61300,61300,9345
20240517,180000,36271991600,61300,61300,61300,61300,0
20240517,175900,36271991600,61300,61300,61300,61300,0
20240517,175800,36271991600,61300,61300,61300,61300,0
20240517,175700,36271991600,61300,61300,61300,61300,0
20240517,175600,36271991600,61300,61300,61300,61300,0
20240517,175500,36271991600,61300,61300,61300,61300,0
20240517,175400,36271991600,61300,61300,61300,61300,0
20240517,175300,36271991600,61300,61300,61300,61300,0
20240517,175200,36271991600,61300,61300,61300,61300,0
20240517,175100,36271991600,61300,61300,61300,61300,0
20240517,175000,36271991600,61300,61300,61300,61300,0
20240517,174900,36271991600,61300,61300,61300,61300,0
20240517,174800,36271991600,61300,61300,61300,61300,0
20240517,174700,36271991600,61300,61300,61300,61300,0
20240517,174600,36271991600,61300,61300,61300,61300,0
20240517,174500,36271991600,61300,61300,61300,61300,0
20240517,174400,36271991600,61300,61300,61300,61300,0
20240517,174300,36271991600,61300,61300,61300,61300,0
20240517,174200,36271991600,61300,61300,61300,61300,0
20240517,174100,36271991600,61300,61300,61300,61300,0
20240517,174000,36271991600,61300,61300,61300,61300,0
20240517,173900,36271991600,61300,61300,61300,61300,0
20240517,173800,36271991600,61300,61300,61300,61300,0
20240517,173700,36271991600,61300,61300,61300,61300,0
20240517,173600,36271991600,61300,61300,61300,61300,0
20240517,173500,36271991600,61300,61300,61300,61300,0
20240517,173400,36271991600,61300,61300,61300,61300,0
20240517,173300,36271991600,61300,61300,61300,61300,0
20240517,173200,36271991600,61300,61300,61300,61300,0
20240517,173100,36271991600,61300,61300,61300,61300,9345
20240517,173000,36271991600,61300,61300,61300,61300,0
20240517,172900,36271991600,61300,61300,61300,61300,0
20240517,172800,36271991600,61300,61300,61300,61300,0
20240517,172700,36271991600,61300,61300,61300,61300,0
20240517,172600,36271991600,61300,61300,61300,61300,0
20240517,172500,36271991600,61300,61300,61300,61300,0
20240517,172400,36271991600,61300,61300,61300,61300,0
20240517,172300,36271991600,61300,61300,61300,61300,0
20240517,172200,36271991600,61300,61300,61300,61300,0
20240517,172100,36271991600,61300,61300,61300,61300,0
20240517,172000,36271991600,61300,61300,61300,61300,0
20240517,171900,36271991600,61300,61300,61300,61300,0
20240517,171800,36271991600,61300,61300,61300,61300,0
20240517,171700,36271991600,61300,61300,61300,61300,0
20240517,171600,36271991600,61300,61300,61300,61300,0
20240517,171500,36271991600,61300,61300,61300,61300,0
20240517,171400,36271991600,61300,61300,61300,61300,0
20240517,171300,36271991600,61300,61300,61300,61300,0
20240517,171200,36271991600,61300,61300,61300,61300,0
20240517,171100,36271991600,61300,61300,61300,61300,0
20240517,171000,36271991600,61300,61300,61300,61300,0
20240517,170900,36271991600,61300,61300,61300,61300,0
20240517,170800,36271991600,61300,61300,61300,61300,0
20240517,170700,36271991600,61300,61300,61300,61300,0
20240517,170600,36271991600,61300,61300,61300,61300,0
20240517,170500,36271991600,61300,61300,61300,61300,0
20240517,170400,36271991600,61300,61300,61300,61300,0
20240517,170300,36271991600,61300,61300,61300,61300,0
20240517,170200,36271991600,61300,61300,61300,61300,0
20240517,170100,36271991600,61300,61300,61300,61300,9345
20240517,170000,36271991600,61300,61300,61300,61300,0
20240517,165900,36271991600,61300,61300,61300,61300,0
20240517,165800,36271991600,61300,61300,61300,61300,0
20240517,165700,36271991600,61300,61300,61300,61300,0
20240517,165600,36271991600,61300,61300,61300,61300,0
20240517,165500,36271991600,61300,61300,61300,61300,0
20240517,165400,36271991600,61300,61300,61300,61300,0
20240517,165300,36271991600,61300,61300,61300,61300,0
20240517,165200,36271991600,61300,61300,61300,61300,0
20240517,165100,36271991600,61300,61300,61300,61300,0
20240517,165000,36271991600,61300,61300,61300,61300,0
20240517,164900,36271991600,61300,61300,61300,61300,0
20240517,164800,36271991600,61300,61300,61300,61300,0
20240517,164700,36271991600,61300,61300,61300,61300,0
20240517,164600,36271991600,61300,61300,61300,61300,0
20240517,164500,36271991600,61300,61300,61300,61300,0
20240517,164400,36271991600,61300,61300,61300,61300,0
20240517,164300,36271991600,61300,61300,61300,61300,0
20240517,164200,36271991600,61300,61300,61300,61300,0
20240517,164100,36271991600,61300,61300,61300,61300,0
20240517,164000,36271991600,61300,61300,61300,61300,0
20240517,163900,36271991600,61300,61300,61300,61300,0
20240517,163800,36271991600,61300,61300,61300,61300,0
20240517,163700,36271991600,61300,61300,61300,61300,0
20240517,163600,36271991600,61300,61300,61300,61300,0
20240517,163500,36271991600,61300,61300,61300,61300,0
20240517,163400,36271991600,61300,61300,61300,61300,0
20240517,163300,36271991600,61300,61300,61300,61300,0
20240517,163200,36271991600,61300,61300,61300,61300,0
20240517,163100,36271991600,61300,61300,61300,61300,9345
20240517,163000,36271991600,61300,61300,61300,61300,0
20240517,162900,36271991600,61300,61300,61300,61300,0
20240517,162800,36271991600,61300,61300,61300,61300,0
20240517,162700,36271991600,61300,61300,61300,61300,0
20240517,162600,36271991600,61300,61300,61300,61300,0
20240517,162500,36271991600,61300,61300,61300,61300,0
20240517,162400,36271991600,61300,61300,61300,61300,0
20240517,162300,36271991600,61300,61300,61300,61300,0
20240517,162200,36271991600,61300,61300,61300,61300,0
20240517,162100,36271991600,61300,61300,61300,61300,0
20240517,162000,36271991600,61300,61300,61300,61300,0
20240517,161900,36271991600,61300,61300,61300,61300,0
20240517,161800,36271991600,61300,61300,61300,61300,0
20240517,161700,36271991600,61300,61300,61300,61300,0
20240517,161600,36271991600,61300,61300,61300,61300,0
20240517,161500,36271991600,61300,61300,61300,61300,0
20240517,161400,36271991600,61300,61300,61300,61300,0
20240517,161300,36271991600,61300,61300,61300,61300,0
20240517,161200,36271991600,61300,61300,61300,61300,0
20240517,161100,36271991600,61300,61300,61300,61300,0
20240517,161000,36271991600,61300,61300,61300,61300,0
20240517,160900,36271991600,61300,61300,61300,61300,0
20240517,160800,36271991600,61300,61300,61300,61300,0
20240517,160700,36271991600,61300,61300,61300,61300,0
20240517,160600,36271991600,61300,61300,61300,61300,0
20240517,160500,36271991600,61300,61300,61300,61300,0
20240517,160400,36271991600,61300,61300,61300,61300,0
20240517,160300,36271991600,61300,61300,61300,61300,0
20240517,160200,36271991600,61300,61300,61300,61300,0
20240517,160100,36271991600,61300,61300,61300,61300,9345
20240517,160000,36271991600,61300,61300,61300,61300,0
20240517,155900,36271991600,61300,61300,61300,61300,0
20240517,155800,36271991600,61300,61300,61300,61300,0
20240517,155700,36271991600,61300,61300,61300,61300,0
20240517,155600,36271991600,61300,61300,61300,61300,0
20240517,155500,36271991600,61300,61300,61300,61300,0
20240517,155400,36271991600,61300,61300,61300,61300,0
20240517,155300,36271991600,61300,61300,61300,61300,0
20240517,155200,36271991600,61300,61300,61300,61300,0
20240517,155100,36271991600,61300,61300,61300,61300,0
20240517,155000,36271991600,61300,61300,61300,61300,0
20240517,154900,36271991600,61300,61300,61300,61300,0
20240517,154800,36271991600,61300,61300,61300,61300,0
20240517,154700,36271991600,61300,61300,61300,61300,0
20240517,154600,36271991600,61300,61300,61300,61300,0
20240517,154500,36271991600,61300,61300,61300,61300,0
20240517,154400,36271991600,61300,61300,61300,61300,0
20240517,154300,36271991600,61300,61300,61300,61300,0
20240517,154200,36271991600,61300,61300,61300,61300,0
20240517,154100,36271991600,61300,61300,61300,61300,0
20240517,154000,36271991600,61300,61300,61300,61300,0
20240517,153900,36271991600,61300,61300,61300,61300,0
20240517,153800,36271991600,61300,61300,61300,61300,0
20240517,153700,36271991600,61300,61300,61300,61300,0
20240517,153600,36271991600,61300,61300,61300,61300,0
20240517,153500,36271991600,61300,61300,61300,61300,0
20240517,153400,36271991600,61300,61300,61300,61300,0
20240517,153300,36271991600,61300,61300,61300,61300,0
20240517,153200,36271991600,61300,61300,61300,61300,0
20240517,153100,36271991600,61300,61300,61300,61300,9345
20240517,153000,36271991600,61300,61300,61300,61300,9345
20240517,152900,35699143100,61600,61600,61600,61600,0
20240517,152800,35699143100,61600,61600,61600,61600,0
20240517,152700,35699143100,61600,61600,61600,61600,0
20240517,152600,35699143100,61600,61600,61600,61600,0
20240517,152500,35699143100,61600,61600,61600,61600,0
20240517,152400,35699143100,61600,61600,61600,61600,0
20240517,152300,35699143100,61600,61600,61600,61600,0
20240517,152200,35699143100,61600,61600,61600,61600,0
20240517,152100,35699143100,61600,61600,61600,61600,0
20240517,152000,35699143100,61600,61600,61600,61600,0
20240517,151900,35699143100,61600,61500,61700,61400,2507
20240517,151800,35544750400,61500,61400,61500,61400,863
20240517,151700,35491698900,61500,61500,61600,61400,1082
20240517,151600,35425097200,61500,61500,61600,61300,3079
20240517,151500,35235753300,61600,61400,61600,61400,3502
20240517,151400,35020491000,61400,61600,61600,61400,1513
20240517,151300,34927431600,61500,61600,61700,61500,388
20240517,151200,34903524500,61600,61600,61700,61500,2248
20240517,151100,34765155000,61600,61500,61600,61500,931
20240517,151000,34707883000,61500,61500,61600,61500,532
20240517,150900,34675147200,61600,61500,61600,61500,1189
20240517,150800,34602003600,61500,61600,61600,61500,2715
20240517,150700,34435021000,61600,61700,61700,61600,2175
20240517,150600,34300961500,61700,61700,61700,61600,393
20240517,150500,34276713500,61700,61700,61800,61700,1313
20240517,150400,34195683700,61700,61800,61800,61700,63
20240517,150300,34191794300,61700,61900,61900,61700,1255
20240517,150200,34114292500,61700,62000,62000,61700,795
20240517,150100,34065091600,62000,61700,62000,61700,156
20240517,150000,34055438000,61700,61600,62000,61600,1153
20240517,145900,33984256100,61600,61800,61800,61600,903
20240517,145800,33928597800,61800,61700,61800,61700,428
20240517,145700,33902173800,61600,61600,61700,61500,1003
20240517,145600,33840435300,61600,61800,61800,61600,583
20240517,145500,33804497800,61600,61900,62000,61600,3292
20240517,145400,33601279600,61900,62000,62100,61900,896
20240517,145300,33545730100,62000,62000,62100,62000,129
20240517,145200,33537730300,62000,62100,62100,62000,602
20240517,145100,33500402000,62100,62100,62100,62000,253
20240517,145000,33484700900,62000,62000,62100,62000,912
20240517,144900,33428097300,61900,61900,62000,61900,392
20240517,144800,33403829500,61900,62000,62000,61900,394
20240517,144700,33379440700,62000,62000,62000,62000,920
20240517,144600,33322400700,62000,62000,62100,62000,197
20240517,144500,33310179700,62000,62000,62100,62000,436
20240517,144400,33283131700,62000,62100,62100,61900,787
20240517,144300,33234333000,62100,62100,62200,62000,380
20240517,144200,33210744900,62100,62200,62200,62100,474
20240517,144100,33181275000,62200,62200,62300,62100,402
20240517,144000,33156283300,62200,62100,62300,62100,419
20240517,143900,33130225300,62100,62000,62200,62000,455
20240517,143800,33101977400,62000,62000,62000,61900,331
20240517,143700,33081469200,61900,62000,62100,61800,271
20240517,143600,33064676300,62100,61600,62100,61500,774
20240517,143500,33016804900,61600,61600,61800,61500,830
20240517,143400,32965724500,61800,61600,61800,61500,971
20240517,143300,32905809000,61700,61500,61700,61500,589
20240517,143200,32869467900,61500,61700,61800,61500,859
20240517,143100,32816584600,61700,61700,61700,61500,885
20240517,143000,32762058100,61600,61600,61700,61600,1300
20240517,142900,32681949900,61600,61700,61800,61600,404
20240517,142800,32657023400,61800,61800,61800,61700,1487
20240517,142700,32565263600,61700,61700,61800,61700,701
20240517,142600,32521989800,61700,61800,61900,61700,641
20240517,142500,32482389500,61800,61800,61900,61800,638
20240517,142400,32442960300,61900,61900,61900,61800,1380
20240517,142300,32357586400,62000,61900,62000,61900,420
20240517,142200,32331575400,61900,62100,62100,61900,506
20240517,142100,32300229100,62100,62100,62100,62000,498
20240517,142000,32269308000,62200,62200,62200,62100,22
20240517,141900,32267940100,62200,62200,62200,62100,513
20240517,141800,32236043700,62100,62100,62200,62100,973
20240517,141700,32175604400,62000,62000,62100,62000,267
20240517,141600,32159050200,62000,62000,62100,62000,70
20240517,141500,32154710000,62000,61900,62000,61900,1452
20240517,141400,32064718700,61900,62000,62000,61900,254
20240517,141300,32048991200,61900,62000,62100,61900,1752
20240517,141200,31940394500,62100,62100,62100,62100,869
20240517,141100,31886429600,62100,62100,62200,62100,338
20240517,141000,31865435400,62100,62100,62100,62100,32
20240517,140900,31863448200,62200,62200,62200,62100,530
20240517,140800,31830493000,62300,62200,62300,62200,382
20240517,140700,31806710400,62200,62200,62300,62200,251
20240517,140600,31791083200,62200,62200,62300,62200,521
20240517,140500,31758651300,62200,62300,62300,62200,142
20240517,140400,31749806900,62200,62100,62200,62100,868
20240517,140300,31695861800,62000,62000,62100,62000,1431
20240517,140200,31607022600,62000,62000,62100,62000,583
20240517,140100,31570862200,62100,62100,62100,62000,665
20240517,140000,31529568700,62100,62200,62200,62100,418
20240517,135900,31503576700,62200,62200,62200,62200,715
20240517,135800,31459103700,62200,62200,62200,62200,198
20240517,135700,31446788100,62200,62200,62200,62200,167
20240517,135600,31436400700,62200,62300,62300,62200,275
20240517,135500,31419295500,62200,62300,62400,62200,266
20240517,135400,31402726900,62300,62200,62300,62200,218
20240517,135300,31389148800,62200,62200,62300,62200,331
20240517,135200,31368559900,62200,62500,62500,62200,1912
20240517,135100,31249317000,62400,62500,62500,62400,239
20240517,135000,31234400100,62400,62500,62500,62400,906
20240517,134900,31177793900,62500,62500,62600,62500,465
20240517,134800,31148728200,62500,62500,62600,62500,595
20240517,134700,31111528300,62500,62600,62700,62500,387
20240517,134600,31087306500,62600,62600,62600,62600,539
20240517,134500,31053565100,62700,62600,62700,62600,264
20240517,134400,31037026000,62600,62600,62700,62600,800
20240517,134300,30986945500,62600,62700,62700,62600,890
20240517,134200,30931178900,62700,62700,62700,62600,261
20240517,134100,30914823600,62700,62800,62900,62600,591
20240517,134000,30877769500,62800,62800,62900,62800,1308
20240517,133900,30795626100,62900,63000,63000,62800,1894
20240517,133800,30676395700,63000,63100,63100,63000,546
20240517,133700,30641950200,63200,63100,63200,63000,1368
20240517,133600,30555634300,63100,63000,63200,63000,1185
20240517,133500,30480868300,63000,63200,63300,63000,1736
20240517,133400,30371269700,63200,62700,63200,62700,5474
20240517,133300,30026472500,62700,62300,62700,62300,2624
20240517,133200,29862142800,62300,62200,62300,62200,992
20240517,133100,29800389900,62200,62200,62200,62200,106
20240517,133000,29793796700,62200,62200,62200,62200,388
20240517,132900,29769663100,62200,62200,62300,62200,671
20240517,132800,29727926400,62200,62300,62400,62200,596
20240517,132700,29690792600,62300,62200,62300,62200,584
20240517,132600,29654423500,62200,62100,62300,62000,259
20240517,132500,29638327500,62100,62300,62300,62000,132
20240517,132400,29630120500,62300,62000,62400,62000,635
20240517,132300,29590660100,62000,62000,62100,62000,200
20240517,132200,29578260000,62100,62000,62100,62000,110
20240517,132100,29571437500,62000,62000,62300,62000,381
20240517,132000,29547791900,62100,62100,62100,62000,480
20240517,131900,29517991200,62100,62200,62300,62100,464
20240517,131800,29489110700,62200,62200,62300,62200,390
20240517,131700,29464832500,62300,62300,62300,62200,87
20240517,131600,29459420400,62300,62200,62300,62200,200
20240517,131500,29446969000,62300,62200,62300,62200,146
20240517,131400,29437877700,62200,62100,62200,62100,122
20240517,131300,29430290300,62100,62100,62200,62000,226
20240517,131200,29416254100,62100,62000,62100,62000,296
20240517,131100,29397900700,62200,62100,62200,62000,259
20240517,131000,29381820400,62100,62000,62100,62000,202
20240517,130900,29369293000,62000,62000,62000,62000,549
20240517,130800,29335255000,62000,62000,62100,62000,432
20240517,130700,29308461800,62000,62000,62100,62000,387
20240517,130600,29284466900,62000,62100,62200,62000,402
20240517,130500,29259502400,62100,62400,62500,62100,595
20240517,130400,29222448100,62500,62500,62600,62400,365
20240517,130300,29199635100,62500,62400,62500,62400,293
20240517,130200,29181333700,62400,62700,62700,62300,603
20240517,130100,29143575700,62700,62100,62700,62000,3293
20240517,130000,28938099800,62100,62100,62100,62000,207
20240517,125900,28925255200,62100,62000,62100,62000,196
20240517,125800,28913103100,62100,61900,62100,61800,523
20240517,125700,28880715400,61900,62000,62000,61900,75
20240517,125600,28876072800,61900,61900,62000,61900,246
20240517,125500,28860834400,62000,61900,62000,61900,311
20240517,125400,28841582500,61900,61900,61900,61900,32
20240517,125300,28839601700,61900,61900,62000,61900,271
20240517,125200,28822826700,61900,61900,61900,61900,159
20240517,125100,28812984600,61900,62000,62100,61900,433
20240517,125000,28786159700,62100,62100,62200,62100,128
20240517,124900,28778210800,62100,62200,62200,62100,139
20240517,124800,28769575600,62200,62400,62400,62100,1442
20240517,124700,28679727500,62400,62400,62500,62300,867
20240517,124600,28625637100,62400,62300,62400,62200,1015
20240517,124500,28562361900,62300,62200,62300,62100,499
20240517,124400,28531305400,62100,61900,62100,61900,179
20240517,124300,28520204500,61800,61900,62000,61800,292
20240517,124200,28502154200,62000,61800,62000,61800,187
20240517,124100,28490576500,61700,61800,61900,61700,604
20240517,124000,28453211900,61800,61900,61900,61800,93
20240517,123900,28447461100,61900,62000,62000,61800,1437
20240517,123800,28358512800,62000,62000,62000,61900,619
20240517,123700,28320135300,62100,62000,62200,62000,327
20240517,123600,28299828900,62100,62200,62200,62100,518
20240517,123500,28267655100,62200,62100,62200,62100,513
20240517,123400,28235754200,62200,62200,62200,62100,272
20240517,123300,28218844600,62200,62100,62200,62100,180
20240517,123200,28207665000,62100,62200,62200,62100,919
20240517,123100,28150568100,62200,62200,62300,62100,562
20240517,123000,28115592400,62200,62100,62300,62100,881
20240517,122900,28060798500,62100,62100,62100,62000,188
20240517,122800,28049130600,62100,62100,62200,62000,924
20240517,122700,27991805700,62100,62000,62200,62000,1365
20240517,122600,27907045500,62000,62000,62100,61900,1152
20240517,122500,27835620700,62000,61900,62000,61900,241
20240517,122400,27820701600,61900,61800,61900,61800,125
20240517,122300,27812970100,61800,61900,61900,61800,347
20240517,122200,27791513300,62000,61900,62000,61900,158
20240517,122100,27781732200,61900,61800,61900,61800,554
20240517,122000,27747449800,61800,61700,61800,61700,221
20240517,121900,27733794400,61700,61800,61900,61700,181
20240517,121800,27722609200,61800,61800,61900,61800,236
20240517,121700,27708016200,61900,61800,61900,61800,146
20240517,121600,27698990800,61700,61800,61800,61700,138
20240517,121500,27690474500,61800,61800,61800,61700,389
20240517,121400,27666450000,61700,61700,61800,61700,148
20240517,121300,27657316500,61700,61800,61800,61700,336
20240517,121200,27636558400,61800,61700,61800,61700,435
20240517,121100,27609700500,61700,61600,61700,61500,1432
20240517,121000,27521431300,61600,61600,61800,61600,663
20240517,120900,27480572800,61600,61800,61800,61600,444
20240517,120800,27453172600,61800,61800,61800,61700,263
20240517,120700,27436926100,61800,61700,61800,61600,252
20240517,120600,27421364600,61600,61600,61700,61600,168
20240517,120500,27411014800,61600,61600,61600,61500,66
20240517,120400,27406950300,61500,61600,61600,61500,293
20240517,120300,27388920400,61600,61500,61600,61500,469
20240517,120200,27360071900,61600,61700,61800,61500,694
20240517,120100,27317273900,61700,61500,61900,61400,1809
20240517,120000,27205683400,61500,61400,61500,61400,120
20240517,115900,27198312200,61500,61400,61500,61400,260
20240517,115800,27182347100,61400,61300,61500,61300,287
20240517,115700,27164726900,61300,61300,61400,61200,269
20240517,115600,27148226100,61300,61400,61400,61300,400
20240517,115500,27123687700,61300,61200,61300,61200,75
20240517,115400,27119093300,61300,61300,61300,61200,1046
20240517,115300,27054976600,61200,61300,61400,61200,543
20240517,115200,27021723400,61300,61400,61400,61300,143
20240517,115100,27012948900,61400,61500,61600,61400,426
20240517,115000,26986749700,61500,61400,61600,61300,496
20240517,114900,26956266300,61400,61500,61500,61300,554
20240517,114800,26922276300,61400,61700,61700,61400,477
20240517,114700,26892919100,61700,61700,61700,61600,334
20240517,114600,26872320600,61700,61700,61800,61500,623
20240517,114500,26833918400,61700,61700,61900,61700,1094
20240517,114400,26766329300,61800,61700,61800,61700,242
20240517,114300,26751383500,61800,61500,61900,61400,1502
20240517,114200,26658662500,61500,61300,61500,61200,1110
20240517,114100,26590618300,61200,61200,61300,61200,215
20240517,114000,26577454500,61100,61000,61200,61000,1111
20240517,113900,26509572900,61000,61000,61000,60700,425
20240517,113800,26483707700,61000,60900,61000,60700,506
20240517,113700,26452918000,60800,60600,60800,60500,2679
20240517,113600,26290610600,60600,60600,60800,60500,2453
20240517,113500,26141854500,60600,60800,60900,60500,7538
20240517,113400,25685172700,60800,60900,61000,60800,1056
20240517,113300,25620934200,61100,60900,61100,60800,4271
20240517,113200,25361067700,60900,61200,61200,60800,5897
20240517,113100,25001310100,61300,61200,61300,61100,290
20240517,113000,24983560000,61200,61100,61200,61000,1353
20240517,112900,24900906800,61000,61300,61300,61000,6835
20240517,112800,24483262800,61300,61400,61500,61200,2088
20240517,112700,24355253100,61400,61300,61500,61300,1023
20240517,112600,24292495800,61300,61500,61500,61300,259
20240517,112500,24276608100,61500,61500,61700,61400,815
20240517,112400,24226533400,61400,61400,61500,61400,1197
20240517,112300,24153035800,61400,61500,61500,61400,1151
20240517,112200,24082266000,61500,61500,61500,61400,1619
20240517,112100,23982784300,61500,61900,61900,61500,1745
20240517,112000,23875276800,61800,61800,61900,61700,790
20240517,111900,23826410000,61900,61700,61900,61600,363
20240517,111800,23803979000,61700,61600,61700,61600,344
20240517,111700,23782775000,61500,61500,61900,61400,1887
20240517,111600,23666583300,61500,61500,61600,61500,289
20240517,111500,23648805000,61500,61500,61700,61300,4056
20240517,111400,23399514300,61600,61600,61700,61500,4167
20240517,111300,23143144300,61500,61800,61800,61500,3118
20240517,111200,22951057100,61700,61800,61800,61700,5973
20240517,111100,22582375600,61900,61900,61900,61800,262
20240517,111000,22566169200,61900,61900,62000,61800,2405
20240517,110900,22417495300,61900,61900,62000,61900,948
20240517,110800,22358810700,61900,61800,62000,61800,1843
20240517,110700,22244770700,61900,62000,62000,61800,1744
20240517,110600,22136869300,62000,62100,62100,61900,4569
20240517,110500,21853721300,62000,62100,62100,62000,2453
20240517,110400,21701524800,62200,62200,62200,62100,110
20240517,110300,21694685000,62200,62100,62200,62000,920
20240517,110200,21637598200,62100,62100,62200,62100,262
20240517,110100,21621326800,62100,62100,62100,62000,799
20240517,110000,21571709800,62000,62100,62100,62000,249
20240517,105900,21556254700,62000,62100,62200,62000,714
20240517,105800,21511912300,62100,62100,62200,62100,319
20240517,105700,21492101100,62100,62000,62200,62000,813
20240517,105600,21441625900,62000,62100,62100,62000,540
20240517,105500,21408117500,62100,62100,62100,62000,555
20240517,105400,21373657900,62100,62200,62300,62000,7342
20240517,105300,20917981500,62300,62200,62300,62200,1245
20240517,105200,20840505700,62200,62200,62300,62200,463
20240517,105100,20811681600,62300,62300,62300,62200,408
20240517,105000,20786274700,62200,62300,62300,62200,765
20240517,104900,20738660700,62300,62300,62400,62200,2210
20240517,104800,20600985600,62400,62400,62400,62300,314
20240517,104700,20581400500,62400,62400,62500,62300,491
20240517,104600,20550771200,62400,62400,62500,62400,313
20240517,104500,20531239900,62400,62500,62500,62400,529
20240517,104400,20498221300,62400,62300,62500,62300,1098
20240517,104300,20429775900,62300,62400,62400,62300,511
20240517,104200,20397926800,62400,62400,62400,62300,2016
20240517,104100,20272140100,62400,62400,62500,62400,1066
20240517,104000,20205619300,62400,62300,62400,62300,387
20240517,103900,20181486900,62400,62300,62400,62300,506
20240517,103800,20149928900,62300,62500,62500,62300,2582
20240517,103700,19988802900,62500,62500,62600,62500,2610
20240517,103600,19825603900,62500,62600,62600,62500,1887
20240517,103500,19707647600,62600,62700,62700,62500,664
20240517,103400,19666080400,62700,62600,62700,62600,762
20240517,103300,19618372000,62700,62700,62700,62600,664
20240517,103200,19576747400,62700,62800,62900,62700,344
20240517,103100,19555146300,62900,62800,62900,62700,360
20240517,103000,19532535100,62800,63000,63000,62700,478
20240517,102900,19502477900,63000,63000,63000,62800,790
20240517,102800,19452744700,63100,62900,63100,62800,772
20240517,102700,19404226500,62900,62800,63000,62800,641
20240517,102600,19363937200,62800,62900,63000,62800,561
20240517,102500,19328662000,62800,62600,63000,62600,396
20240517,102400,19303805500,62700,62600,62700,62600,768
20240517,102300,19255722600,62600,62700,62800,62600,474
20240517,102200,19226016300,62700,62700,62700,62700,463
20240517,102100,19196986200,62700,62500,62700,62400,501
20240517,102000,19165647800,62500,62500,62600,62400,695
20240517,101900,19122243200,62500,62500,62600,62400,594
20240517,101800,19085127000,62500,62400,62500,62400,1139
20240517,101700,19014033800,62400,62500,62600,62400,969
20240517,101600,18953505700,62500,62500,62600,62500,673
20240517,101500,18911442700,62500,62700,62700,62500,8783
20240517,101400,18362179100,62700,62800,62800,62700,1268
20240517,101300,18282673500,62700,62800,62800,62700,1060
20240517,101200,18216155300,62900,63000,63100,62800,1004
20240517,101100,18153020700,63100,63000,63100,62900,143
20240517,101000,18144012000,63100,63000,63100,62900,195
20240517,100900,18131744000,62900,63100,63200,62800,1342
20240517,100800,18047337800,63100,63000,63200,63000,325
20240517,100700,18026845300,63000,63000,63100,62900,1021
20240517,100600,17962481600,63000,62800,63100,62800,551
20240517,100500,17927768100,62800,62700,62900,62600,1188
20240517,100400,17853136000,62700,62700,62700,62600,1571
20240517,100300,17754784900,62700,62600,62700,62600,1195
20240517,100200,17679951100,62700,62900,62900,62700,4228
20240517,100100,17414523300,62900,62900,63000,62800,2474
20240517,100000,17258876200,62900,63000,63000,62900,406
20240517,095900,17233321200,63000,62900,63100,62900,502
20240517,095800,17201729700,62900,62800,63000,62800,1813
20240517,095700,17087814800,62900,62900,62900,62900,764
20240517,095600,17039759200,63000,63000,63200,62900,1026
20240517,095500,16975176100,63000,63000,63100,62900,1756
20240517,095400,16864684000,63000,63100,63100,63000,625
20240517,095300,16825299200,63100,63100,63100,63000,862
20240517,095200,16770953600,63000,63200,63200,63000,1507
20240517,095100,16675957200,63200,63400,63400,63000,1410
20240517,095000,16586830400,63400,63200,63500,63200,898
20240517,094900,16529986600,63400,63000,63400,63000,981
20240517,094800,16468108600,63000,62900,63100,62800,1346
20240517,094700,16383479700,62900,63300,63300,62800,5261
20240517,094600,16051997300,63300,62800,63300,62800,1192
20240517,094500,15976936400,62900,63000,63000,62900,4242
20240517,094400,15709969100,63000,63100,63300,62900,2508
20240517,094300,15551925800,63000,63500,63500,63000,6311
20240517,094200,15153314700,63500,63800,63900,63500,4502
20240517,094100,14866940000,63900,64100,64100,63900,1568
20240517,094000,14766701400,64000,64100,64200,63800,2438
20240517,093900,14610670400,64100,64200,64300,64000,1791
20240517,093800,14495876600,64200,64800,64800,63500,6469
20240517,093700,14080054600,64700,65000,65100,64700,3848
20240517,093600,13830020100,64800,64900,65100,64700,6486
20240517,093500,13408918100,64900,64900,65000,64800,7698
20240517,093400,12909299200,64900,64700,65000,64700,6223
20240517,093300,12505864300,64700,64400,64700,64300,14446
20240517,093200,11574575100,64400,63900,64400,63900,4942
20240517,093100,11257808200,63900,63400,64000,63400,4014
20240517,093000,11002425400,63300,63400,63400,63200,1108
20240517,092900,10932218400,63400,63300,63500,63200,1946
20240517,092800,10809124300,63200,63300,63500,63200,1067
20240517,092700,10741511700,63400,62900,63500,62800,1677
20240517,092600,10635485900,62900,63300,63300,62800,3480
20240517,092500,10416322800,63300,63500,63600,63100,2130
20240517,092400,10281393400,63500,64000,64000,63400,4878
20240517,092300,9970983800,63900,63700,64100,63500,6207
20240517,092200,9575138400,63800,63300,63800,63200,4093
20240517,092100,9315445300,63200,63000,63300,62900,3958
20240517,092000,9065956700,63000,63300,63300,62900,3816
20240517,091900,8825224300,63300,63200,63400,63100,3979
20240517,091800,8573553900,63200,63400,63400,63100,4469
20240517,091700,8291055100,63400,63000,63400,63000,2734
20240517,091600,8118270800,63000,62300,63100,62300,4472
20240517,091500,7837179100,62300,62500,62500,62200,3326
20240517,091400,7630003000,62600,62800,63000,62300,9028
20240517,091300,7064444500,62800,62100,62800,62000,3292
20240517,091200,6859176300,61900,61900,62300,61800,5070
20240517,091100,6545390000,61800,61900,62100,61800,4851
20240517,091000,6244958300,61900,62300,62300,61800,6795
20240517,090900,5823892700,62300,62700,62700,62000,4932
20240517,090800,5516502300,62700,62200,62800,62000,6965
20240517,090700,5082716700,62200,61800,62400,61800,5861
20240517,090600,4718915700,61800,61900,62200,61700,8365
20240517,090500,4201353200,62000,62300,62300,61900,9054
20240517,090400,3639879300,62100,63000,63000,62100,11090
20240517,090300,2947662200,63000,62500,63000,62200,6758
20240517,090200,2524381400,62200,62400,62800,62200,8733
20240517,090100,1979258300,62300,62800,63300,62300,11284
20240517,090000,1271047500,62700,63200,64000,62700,19955