KissMeData/020560/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190400,1630254020,11110,11110,11110,11110,7005
20240516,190300,1630254020,11110,11110,11110,11110,0
20240516,190200,1630254020,11110,11110,11110,11110,0
20240516,190100,1630254020,11110,11110,11110,11110,0
20240516,190000,1630254020,11110,11110,11110,11110,0
20240516,185900,1630254020,11110,11110,11110,11110,0
20240516,185800,1630254020,11110,11110,11110,11110,0
20240516,185700,1630254020,11110,11110,11110,11110,0
20240516,185600,1630254020,11110,11110,11110,11110,0
20240516,185500,1630254020,11110,11110,11110,11110,0
20240516,185400,1630254020,11110,11110,11110,11110,0
20240516,185300,1630254020,11110,11110,11110,11110,0
20240516,185200,1630254020,11110,11110,11110,11110,0
20240516,185100,1630254020,11110,11110,11110,11110,0
20240516,185000,1630254020,11110,11110,11110,11110,0
20240516,184900,1630254020,11110,11110,11110,11110,0
20240516,184800,1630254020,11110,11110,11110,11110,0
20240516,184700,1630254020,11110,11110,11110,11110,0
20240516,184600,1630254020,11110,11110,11110,11110,0
20240516,184500,1630254020,11110,11110,11110,11110,0
20240516,184400,1630254020,11110,11110,11110,11110,0
20240516,184300,1630254020,11110,11110,11110,11110,0
20240516,184200,1630254020,11110,11110,11110,11110,0
20240516,184100,1630254020,11110,11110,11110,11110,0
20240516,184000,1630254020,11110,11110,11110,11110,0
20240516,183900,1630254020,11110,11110,11110,11110,0
20240516,183800,1630254020,11110,11110,11110,11110,0
20240516,183700,1630254020,11110,11110,11110,11110,0
20240516,183600,1630254020,11110,11110,11110,11110,0
20240516,183500,1630254020,11110,11110,11110,11110,0
20240516,183400,1630254020,11110,11110,11110,11110,7005
20240516,183300,1630254020,11110,11110,11110,11110,0
20240516,183200,1630254020,11110,11110,11110,11110,0
20240516,183100,1630254020,11110,11110,11110,11110,0
20240516,183000,1630254020,11110,11110,11110,11110,0
20240516,182900,1630254020,11110,11110,11110,11110,0
20240516,182800,1630254020,11110,11110,11110,11110,0
20240516,182700,1630254020,11110,11110,11110,11110,0
20240516,182600,1630254020,11110,11110,11110,11110,0
20240516,182500,1630254020,11110,11110,11110,11110,0
20240516,182400,1630254020,11110,11110,11110,11110,0
20240516,182300,1630254020,11110,11110,11110,11110,0
20240516,182200,1630254020,11110,11110,11110,11110,0
20240516,182100,1630254020,11110,11110,11110,11110,0
20240516,182000,1630254020,11110,11110,11110,11110,0
20240516,181900,1630254020,11110,11110,11110,11110,0
20240516,181800,1630254020,11110,11110,11110,11110,0
20240516,181700,1630254020,11110,11110,11110,11110,0
20240516,181600,1630254020,11110,11110,11110,11110,0
20240516,181500,1630254020,11110,11110,11110,11110,0
20240516,181400,1630254020,11110,11110,11110,11110,0
20240516,181300,1630254020,11110,11110,11110,11110,0
20240516,181200,1630254020,11110,11110,11110,11110,0
20240516,181100,1630254020,11110,11110,11110,11110,0
20240516,181000,1630254020,11110,11110,11110,11110,0
20240516,180900,1630254020,11110,11110,11110,11110,0
20240516,180800,1630254020,11110,11110,11110,11110,0
20240516,180700,1630254020,11110,11110,11110,11110,0
20240516,180600,1630254020,11110,11110,11110,11110,0
20240516,180500,1630254020,11110,11110,11110,11110,0
20240516,180400,1630254020,11110,11110,11110,11110,7005
20240516,180300,1630254020,11110,11110,11110,11110,0
20240516,180200,1630254020,11110,11110,11110,11110,0
20240516,180100,1630254020,11110,11110,11110,11110,0
20240516,180000,1630254020,11110,11110,11110,11110,0
20240516,175900,1630254020,11110,11110,11110,11110,0
20240516,175800,1630254020,11110,11110,11110,11110,0
20240516,175700,1630254020,11110,11110,11110,11110,0
20240516,175600,1630254020,11110,11110,11110,11110,0
20240516,175500,1630254020,11110,11110,11110,11110,0
20240516,175400,1630254020,11110,11110,11110,11110,0
20240516,175300,1630254020,11110,11110,11110,11110,0
20240516,175200,1630254020,11110,11110,11110,11110,0
20240516,175100,1630254020,11110,11110,11110,11110,0
20240516,175000,1630254020,11110,11110,11110,11110,0
20240516,174900,1630254020,11110,11110,11110,11110,0
20240516,174800,1630254020,11110,11110,11110,11110,0
20240516,174700,1630254020,11110,11110,11110,11110,0
20240516,174600,1630254020,11110,11110,11110,11110,0
20240516,174500,1630254020,11110,11110,11110,11110,0
20240516,174400,1630254020,11110,11110,11110,11110,0
20240516,174300,1630254020,11110,11110,11110,11110,0
20240516,174200,1630254020,11110,11110,11110,11110,0
20240516,174100,1630254020,11110,11110,11110,11110,0
20240516,174000,1630254020,11110,11110,11110,11110,0
20240516,173900,1630254020,11110,11110,11110,11110,0
20240516,173800,1630254020,11110,11110,11110,11110,0
20240516,173700,1630254020,11110,11110,11110,11110,0
20240516,173600,1630254020,11110,11110,11110,11110,0
20240516,173500,1630254020,11110,11110,11110,11110,0
20240516,173400,1630254020,11110,11110,11110,11110,7005
20240516,173300,1630254020,11110,11110,11110,11110,0
20240516,173200,1630254020,11110,11110,11110,11110,0
20240516,173100,1630254020,11110,11110,11110,11110,0
20240516,173000,1630254020,11110,11110,11110,11110,0
20240516,172900,1630254020,11110,11110,11110,11110,0
20240516,172800,1630254020,11110,11110,11110,11110,0
20240516,172700,1630254020,11110,11110,11110,11110,0
20240516,172600,1630254020,11110,11110,11110,11110,0
20240516,172500,1630254020,11110,11110,11110,11110,0
20240516,172400,1630254020,11110,11110,11110,11110,0
20240516,172300,1630254020,11110,11110,11110,11110,0
20240516,172200,1630254020,11110,11110,11110,11110,0
20240516,172100,1630254020,11110,11110,11110,11110,0
20240516,172000,1630254020,11110,11110,11110,11110,0
20240516,171900,1630254020,11110,11110,11110,11110,0
20240516,171800,1630254020,11110,11110,11110,11110,0
20240516,171700,1630254020,11110,11110,11110,11110,0
20240516,171600,1630254020,11110,11110,11110,11110,0
20240516,171500,1630254020,11110,11110,11110,11110,0
20240516,171400,1630254020,11110,11110,11110,11110,0
20240516,171300,1630254020,11110,11110,11110,11110,0
20240516,171200,1630254020,11110,11110,11110,11110,0
20240516,171100,1630254020,11110,11110,11110,11110,0
20240516,171000,1630254020,11110,11110,11110,11110,0
20240516,170900,1630254020,11110,11110,11110,11110,0
20240516,170800,1630254020,11110,11110,11110,11110,0
20240516,170700,1630254020,11110,11110,11110,11110,0
20240516,170600,1630254020,11110,11110,11110,11110,0
20240516,170500,1630254020,11110,11110,11110,11110,0
20240516,170400,1630254020,11110,11110,11110,11110,7005
20240516,170300,1630254020,11110,11110,11110,11110,0
20240516,170200,1630254020,11110,11110,11110,11110,0
20240516,170100,1630254020,11110,11110,11110,11110,0
20240516,170000,1630254020,11110,11110,11110,11110,0
20240516,165900,1630254020,11110,11110,11110,11110,0
20240516,165800,1630254020,11110,11110,11110,11110,0
20240516,165700,1630254020,11110,11110,11110,11110,0
20240516,165600,1630254020,11110,11110,11110,11110,0
20240516,165500,1630254020,11110,11110,11110,11110,0
20240516,165400,1630254020,11110,11110,11110,11110,0
20240516,165300,1630254020,11110,11110,11110,11110,0
20240516,165200,1630254020,11110,11110,11110,11110,0
20240516,165100,1630254020,11110,11110,11110,11110,0
20240516,165000,1630254020,11110,11110,11110,11110,0
20240516,164900,1630254020,11110,11110,11110,11110,0
20240516,164800,1630254020,11110,11110,11110,11110,0
20240516,164700,1630254020,11110,11110,11110,11110,0
20240516,164600,1630254020,11110,11110,11110,11110,0
20240516,164500,1630254020,11110,11110,11110,11110,0
20240516,164400,1630254020,11110,11110,11110,11110,0
20240516,164300,1630254020,11110,11110,11110,11110,0
20240516,164200,1630254020,11110,11110,11110,11110,0
20240516,164100,1630254020,11110,11110,11110,11110,0
20240516,164000,1630254020,11110,11110,11110,11110,0
20240516,163900,1630254020,11110,11110,11110,11110,0
20240516,163800,1630254020,11110,11110,11110,11110,0
20240516,163700,1630254020,11110,11110,11110,11110,0
20240516,163600,1630254020,11110,11110,11110,11110,0
20240516,163500,1630254020,11110,11110,11110,11110,0
20240516,163400,1630254020,11110,11110,11110,11110,7005
20240516,163300,1630254020,11110,11110,11110,11110,0
20240516,163200,1630254020,11110,11110,11110,11110,0
20240516,163100,1630254020,11110,11110,11110,11110,0
20240516,163000,1630254020,11110,11110,11110,11110,0
20240516,162900,1630254020,11110,11110,11110,11110,0
20240516,162800,1630254020,11110,11110,11110,11110,0
20240516,162700,1630254020,11110,11110,11110,11110,0
20240516,162600,1630254020,11110,11110,11110,11110,0
20240516,162500,1630254020,11110,11110,11110,11110,0
20240516,162400,1630254020,11110,11110,11110,11110,0
20240516,162300,1630254020,11110,11110,11110,11110,0
20240516,162200,1630254020,11110,11110,11110,11110,0
20240516,162100,1630254020,11110,11110,11110,11110,0
20240516,162000,1630254020,11110,11110,11110,11110,0
20240516,161900,1630254020,11110,11110,11110,11110,0
20240516,161800,1630254020,11110,11110,11110,11110,0
20240516,161700,1630254020,11110,11110,11110,11110,0
20240516,161600,1630254020,11110,11110,11110,11110,0
20240516,161500,1630254020,11110,11110,11110,11110,0
20240516,161400,1630254020,11110,11110,11110,11110,0
20240516,161300,1630254020,11110,11110,11110,11110,0
20240516,161200,1630254020,11110,11110,11110,11110,0
20240516,161100,1630254020,11110,11110,11110,11110,0
20240516,161000,1630254020,11110,11110,11110,11110,0
20240516,160900,1630254020,11110,11110,11110,11110,0
20240516,160800,1630254020,11110,11110,11110,11110,0
20240516,160700,1630254020,11110,11110,11110,11110,0
20240516,160600,1630254020,11110,11110,11110,11110,0
20240516,160500,1630254020,11110,11110,11110,11110,0
20240516,160400,1630254020,11110,11110,11110,11110,7005
20240516,160300,1630254020,11110,11110,11110,11110,0
20240516,160200,1630254020,11110,11110,11110,11110,0
20240516,160100,1630254020,11110,11110,11110,11110,0
20240516,160000,1630254020,11110,11110,11110,11110,0
20240516,155900,1630254020,11110,11110,11110,11110,0
20240516,155800,1630254020,11110,11110,11110,11110,0
20240516,155700,1630254020,11110,11110,11110,11110,0
20240516,155600,1630254020,11110,11110,11110,11110,0
20240516,155500,1630254020,11110,11110,11110,11110,0
20240516,155400,1630254020,11110,11110,11110,11110,0
20240516,155300,1630254020,11110,11110,11110,11110,0
20240516,155200,1630254020,11110,11110,11110,11110,0
20240516,155100,1630254020,11110,11110,11110,11110,0
20240516,155000,1630254020,11110,11110,11110,11110,0
20240516,154900,1630254020,11110,11110,11110,11110,0
20240516,154800,1630254020,11110,11110,11110,11110,0
20240516,154700,1630254020,11110,11110,11110,11110,0
20240516,154600,1630254020,11110,11110,11110,11110,0
20240516,154500,1630254020,11110,11110,11110,11110,0
20240516,154400,1630254020,11110,11110,11110,11110,0
20240516,154300,1630254020,11110,11110,11110,11110,0
20240516,154200,1630254020,11110,11110,11110,11110,0
20240516,154100,1630254020,11110,11110,11110,11110,0
20240516,154000,1630254020,11110,11110,11110,11110,0
20240516,153900,1630254020,11110,11110,11110,11110,0
20240516,153800,1630254020,11110,11110,11110,11110,0
20240516,153700,1630254020,11110,11110,11110,11110,0
20240516,153600,1630254020,11110,11110,11110,11110,0
20240516,153500,1630254020,11110,11110,11110,11110,0
20240516,153400,1630254020,11110,11110,11110,11110,7005
20240516,153300,1630254020,11110,11110,11110,11110,0
20240516,153200,1630254020,11110,11110,11110,11110,0
20240516,153100,1630254020,11110,11110,11110,11110,0
20240516,153000,1630254020,11110,11110,11110,11110,7005
20240516,152900,1552428470,11150,11150,11150,11150,0
20240516,152800,1552428470,11150,11150,11150,11150,0
20240516,152700,1552428470,11150,11150,11150,11150,0
20240516,152600,1552428470,11150,11150,11150,11150,0
20240516,152500,1552428470,11150,11150,11150,11150,0
20240516,152400,1552428470,11150,11150,11150,11150,0
20240516,152300,1552428470,11150,11150,11150,11150,0
20240516,152200,1552428470,11150,11150,11150,11150,0
20240516,152100,1552428470,11150,11150,11150,11150,0
20240516,152000,1552428470,11150,11150,11150,11150,0
20240516,151900,1552428470,11150,11160,11160,11150,137
20240516,151800,1550899900,11160,11160,11160,11160,555
20240516,151700,1544706100,11160,11160,11160,11160,25
20240516,151600,1544427100,11160,11160,11170,11160,76
20240516,151500,1543578820,11160,11160,11160,11160,17
20240516,151400,1543389100,11160,11160,11160,11160,365
20240516,151300,1539315700,11150,11150,11160,11150,78
20240516,151200,1538445240,11150,11150,11150,11150,35
20240516,151100,1538054990,11150,11150,11150,11150,239
20240516,151000,1535390140,11160,11150,11160,11150,294
20240516,150900,1532110120,11150,11150,11160,11150,412
20240516,150800,1527516280,11160,11160,11160,11150,389
20240516,150700,1523176070,11160,11160,11160,11150,679
20240516,150600,1515598530,11160,11140,11160,11140,8700
20240516,150500,1418605740,11130,11130,11140,11130,7
20240516,150400,1418527820,11140,11140,11140,11130,9
20240516,150300,1418427600,11130,11130,11140,11130,65
20240516,150200,1417704120,11130,11140,11140,11130,8
20240516,150100,1417615030,11130,11130,11140,11130,217
20240516,150000,1415199040,11140,11130,11140,11130,167
20240516,145900,1413338990,11130,11130,11130,11130,101
20240516,145800,1412214860,11130,11130,11130,11130,4
20240516,145700,1412170340,11130,11130,11130,11130,3
20240516,145600,1412136950,11130,11130,11140,11130,7
20240516,145500,1412059030,11130,11130,11130,11130,2
20240516,145400,1412036770,11130,11130,11130,11130,5
20240516,145300,1411981120,11140,11140,11140,11140,10
20240516,145200,1411869720,11130,11130,11140,11130,231
20240516,145100,1409297590,11130,11130,11140,11130,80
20240516,145000,1408407170,11130,11130,11140,11120,305
20240516,144900,1405013310,11140,11130,11140,11130,27
20240516,144800,1404712600,11140,11130,11140,11130,3
20240516,144700,1404679200,11130,11120,11140,11120,304
20240516,144600,1401295680,11120,11120,11120,11120,5
20240516,144500,1401240080,11130,11120,11130,11120,17
20240516,144400,1401050910,11120,11130,11130,11120,90
20240516,144300,1400049230,11140,11130,11140,11130,8
20240516,144200,1399960140,11130,11130,11130,11130,4
20240516,144100,1399915620,11130,11130,11130,11130,8
20240516,144000,1399826580,11130,11130,11130,11130,179
20240516,143900,1397834310,11130,11130,11130,11130,123
20240516,143800,1396465320,11130,11130,11130,11130,103
20240516,143700,1395318930,11130,11130,11130,11130,92
20240516,143600,1394294970,11140,11130,11140,11130,123
20240516,143500,1392925970,11130,11130,11130,11130,45
20240516,143400,1392425120,11130,11120,11140,11110,115
20240516,143300,1391145550,11130,11110,11130,11110,62
20240516,143200,1390456670,11120,11110,11120,11110,181
20240516,143100,1388445730,11110,11110,11120,11110,72
20240516,143000,1387645800,11110,11110,11120,11110,118
20240516,142900,1386334800,11120,11120,11120,11120,125
20240516,142800,1384944800,11130,11130,11130,11130,129
20240516,142700,1383509030,11130,11130,11130,11130,195
20240516,142600,1381338680,11130,11130,11140,11130,221
20240516,142500,1378877890,11130,11130,11140,11130,51
20240516,142400,1378310150,11130,11130,11140,11130,640
20240516,142300,1371186700,11130,11120,11130,11120,66
20240516,142200,1370452190,11130,11140,11140,11130,97
20240516,142100,1369371730,11140,11140,11150,11140,68
20240516,142000,1368614200,11140,11140,11140,11140,191
20240516,141900,1366486460,11140,11140,11150,11140,248
20240516,141800,1363723710,11140,11140,11140,11140,119
20240516,141700,1362398050,11140,11140,11140,11140,116
20240516,141600,1361105810,11140,11140,11140,11140,61
20240516,141500,1360426270,11140,11140,11140,11140,64
20240516,141400,1359713310,11140,11120,11140,11110,391
20240516,141300,1355365210,11120,11120,11140,11120,42
20240516,141200,1354898130,11120,11120,11120,11110,114
20240516,141100,1353630830,11120,11140,11140,11120,430
20240516,141000,1348847780,11140,11130,11140,11130,114
20240516,140900,1347578750,11130,11140,11140,11130,367
20240516,140800,1343490380,11140,11140,11140,11140,153
20240516,140700,1341785960,11140,11140,11140,11140,96
20240516,140600,1340716520,11130,11130,11130,11130,132
20240516,140500,1339247360,11130,11140,11140,11130,103
20240516,140400,1338100500,11140,11140,11140,11140,57
20240516,140300,1337465520,11140,11140,11140,11140,97
20240516,140200,1336384940,11150,11160,11160,11150,379
20240516,140100,1332156120,11160,11170,11170,11160,45
20240516,140000,1331653900,11160,11160,11160,11160,113
20240516,135900,1330392820,11160,11160,11160,11160,190
20240516,135800,1328272420,11160,11160,11160,11160,76
20240516,135700,1327424260,11160,11160,11160,11160,113
20240516,135600,1326163180,11160,11160,11160,11160,44
20240516,135500,1325672140,11160,11150,11160,11150,343
20240516,135400,1321845430,11150,11150,11150,11150,39
20240516,135300,1321410580,11150,11150,11160,11150,146
20240516,135200,1319782630,11150,11150,11150,11150,55
20240516,135100,1319169380,11150,11150,11150,11150,124
20240516,135000,1317786780,11160,11150,11160,11150,105
20240516,134900,1316615780,11150,11150,11150,11150,90
20240516,134800,1315612280,11130,11110,11150,11110,418
20240516,134700,1310958130,11120,11110,11120,11110,94
20240516,134600,1309913780,11130,11150,11150,11110,61
20240516,134500,1309235470,11150,11120,11150,11110,331
20240516,134400,1305550330,11120,11120,11120,11120,51
20240516,134300,1304983210,11120,11120,11120,11120,112
20240516,134200,1303737770,11120,11110,11120,11110,155
20240516,134100,1302015710,11110,11120,11120,11110,135
20240516,134000,1300515660,11130,11130,11130,11110,159
20240516,133900,1298747370,11110,11120,11120,11110,107
20240516,133800,1297558180,11120,11140,11160,11120,530
20240516,133700,1291645090,11140,11130,11140,11130,74
20240516,133600,1290820740,11130,11130,11140,11130,112
20240516,133500,1289574170,11140,11130,11140,11130,84
20240516,133400,1288639150,11130,11130,11130,11130,96
20240516,133300,1287570670,11130,11120,11130,11120,82
20240516,133200,1286658570,11120,11120,11130,11120,46
20240516,133100,1286147030,11120,11120,11120,11120,124
20240516,133000,1284768150,11120,11120,11120,11120,44
20240516,132900,1284278870,11120,11130,11130,11120,295
20240516,132800,1280995870,11130,11120,11150,11120,224
20240516,132700,1278503750,11120,11120,11120,11120,40
20240516,132600,1278058950,11120,11130,11130,11120,164
20240516,132500,1276233860,11130,11140,11140,11130,7
20240516,132400,1276155930,11130,11130,11130,11130,112
20240516,132300,1274909370,11130,11130,11130,11130,64
20240516,132200,1274197050,11130,11130,11130,11130,244
20240516,132100,1271481330,11130,11130,11140,11130,116
20240516,132000,1270190240,11150,11130,11150,11130,462
20240516,131900,1265044250,11130,11130,11130,11130,111
20240516,131800,1263808820,11120,11130,11140,11120,90
20240516,131700,1262806280,11120,11120,11120,11120,80
20240516,131600,1261916680,11120,11120,11130,11120,982
20240516,131500,1250996820,11120,11130,11150,11120,118
20240516,131400,1249682380,11120,11130,11130,11120,116
20240516,131300,1248391990,11130,11130,11140,11130,47
20240516,131200,1247868840,11130,11130,11130,11130,107
20240516,131100,1246677930,11150,11150,11150,11150,193
20240516,131000,1244525980,11150,11150,11160,11150,94
20240516,130900,1243477860,11150,11130,11150,11130,117
20240516,130800,1242175210,11130,11130,11130,11130,7
20240516,130700,1242097300,11130,11150,11150,11130,267
20240516,130600,1239121010,11130,11130,11130,11130,227
20240516,130500,1236594500,11130,11130,11130,11130,371
20240516,130400,1232465270,11140,11130,11140,11130,188
20240516,130300,1230372070,11130,11160,11160,11120,86
20240516,130200,1229413750,11160,11130,11160,11130,214
20240516,130100,1227028250,11170,11120,11170,11120,104
20240516,130000,1225869910,11120,11120,11160,11120,120
20240516,125900,1224532770,11120,11150,11150,11120,287
20240516,125800,1221338800,11150,11130,11160,11130,237
20240516,125700,1218694440,11120,11120,11120,11120,111
20240516,125600,1217460120,11120,11120,11120,11120,46
20240516,125500,1216948600,11120,11120,11120,11120,119
20240516,125400,1215625320,11120,11130,11130,11120,56
20240516,125300,1215002430,11130,11170,11170,11130,259
20240516,125200,1212117800,11140,11120,11140,11120,81
20240516,125100,1211216940,11120,11120,11130,11120,41
20240516,125000,1210760990,11120,11120,11130,11120,130
20240516,124900,1209315290,11120,11130,11130,11120,83
20240516,124800,1208392320,11130,11130,11130,11110,223
20240516,124700,1205911280,11130,11120,11130,11110,118
20240516,124600,1204599500,11120,11130,11130,11120,543
20240516,124500,1198556350,11130,11140,11140,11130,78
20240516,124400,1197688170,11140,11140,11140,11140,8
20240516,124300,1197599050,11140,11130,11140,11130,300
20240516,124200,1194257070,11130,11130,11140,11130,57
20240516,124100,1193622650,11130,11120,11130,11120,117
20240516,124000,1192321580,11130,11130,11130,11120,117
20240516,123900,1191020290,11130,11160,11170,11130,198
20240516,123800,1188811130,11170,11130,11170,11130,392
20240516,123700,1184440060,11130,11130,11140,11130,48
20240516,123600,1183905790,11130,11120,11160,11120,204
20240516,123500,1181634330,11120,11120,11130,11120,72
20240516,123400,1180833680,11120,11120,11120,11120,36
20240516,123300,1180433360,11120,11130,11140,11120,694
20240516,123200,1172704290,11130,11130,11130,11120,44
20240516,123100,1172214600,11120,11120,11120,11120,110
20240516,123000,1170991400,11120,11120,11150,11120,234
20240516,122900,1168386240,11120,11120,11120,11120,43
20240516,122800,1167908080,11120,11110,11120,11110,115
20240516,122700,1166629640,11110,11110,11120,11110,6
20240516,122600,1166562960,11110,11120,11120,11110,113
20240516,122500,1165307030,11120,11110,11120,11110,307
20240516,122400,1161893730,11110,11120,11120,11110,139
20240516,122300,1160348990,11120,11120,11130,11120,427
20240516,122200,1155600740,11130,11130,11130,11120,139
20240516,122100,1154054920,11130,11120,11130,11120,116
20240516,122000,1152764990,11120,11120,11130,11120,45
20240516,121900,1152264580,11120,11120,11120,11120,76
20240516,121800,1151419460,11120,11120,11120,11120,108
20240516,121700,1150218500,11120,11120,11120,11120,42
20240516,121600,1149751460,11120,11130,11130,11120,124
20240516,121500,1148372480,11120,11120,11120,11120,350
20240516,121400,1144480480,11120,11140,11150,11120,432
20240516,121300,1139667230,11130,11130,11130,11120,61
20240516,121200,1138988710,11120,11120,11130,11120,196
20240516,121100,1136809180,11120,11120,11150,11120,266
20240516,121000,1133846300,11140,11120,11140,11120,179
20240516,120900,1131854280,11120,11120,11140,11120,269
20240516,120800,1128860750,11120,11120,11130,11120,446
20240516,120700,1123897230,11120,11120,11120,11110,134
20240516,120600,1122408270,11110,11120,11120,11110,94
20240516,120500,1121363040,11120,11120,11130,11120,44
20240516,120400,1120873750,11120,11120,11120,11110,120
20240516,120300,1119540430,11110,11110,11110,11110,37
20240516,120200,1119129360,11120,11110,11120,11110,138
20240516,120100,1117596170,11110,11130,11130,11110,2418
20240516,120000,1090714380,11130,11130,11130,11130,42
20240516,115900,1090246920,11130,11130,11130,11130,116
20240516,115800,1088955840,11130,11120,11130,11120,39
20240516,115700,1088522150,11130,11140,11160,11130,306
20240516,115600,1085111500,11130,11110,11160,11110,198
20240516,115500,1082905070,11110,11110,11120,11110,115
20240516,115400,1081627400,11110,11120,11120,11110,477
20240516,115300,1076323200,11120,11120,11130,11120,45
20240516,115200,1075822790,11120,11120,11120,11120,113
20240516,115100,1074566230,11120,11120,11120,11120,38
20240516,115000,1074143670,11120,11130,11140,11110,110
20240516,114900,1072920410,11130,11140,11140,11120,101
20240516,114800,1071796310,11140,11140,11170,11140,441
20240516,114700,1066872680,11130,11130,11150,11130,545
20240516,114600,1060806690,11130,11140,11150,11130,65
20240516,114500,1060082410,11140,11140,11140,11130,155
20240516,114400,1058357040,11130,11130,11170,11130,949
20240516,114300,1047781690,11130,11150,11150,11130,488
20240516,114200,1042349690,11160,11130,11160,11130,210
20240516,114100,1040009480,11130,11130,11130,11130,46
20240516,114000,1039497500,11130,11130,11130,11130,108
20240516,113900,1038295460,11130,11110,11150,11110,330
20240516,113800,1034618630,11110,11120,11120,11110,117
20240516,113700,1033318390,11120,11120,11120,11110,166
20240516,113600,1031472660,11130,11150,11160,11120,61
20240516,113500,1030792630,11140,11130,11140,11120,127
20240516,113400,1029379770,11130,11140,11150,11130,53
20240516,113300,1028789720,11140,11130,11140,11130,118
20240516,113200,1027476360,11130,11130,11130,11130,115
20240516,113100,1026196410,11130,11130,11130,11130,236
20240516,113000,1023569730,11130,11130,11160,11130,269
20240516,112900,1020572700,11130,11120,11150,11120,174
20240516,112800,1018634480,11120,11130,11160,11120,333
20240516,112700,1014925840,11120,11110,11120,11110,216
20240516,112600,1012524980,11110,11110,11120,11110,87
20240516,112500,1011558380,11110,11130,11150,11110,114
20240516,112400,1010290350,11130,11120,11140,11110,125
20240516,112300,1008900880,11120,11120,11120,11110,210
20240516,112200,1006566820,11110,11120,11120,11110,539
20240516,112100,1000573170,11120,11120,11120,11120,81
20240516,112000,999672450,11120,11130,11130,11120,615
20240516,111900,992832620,11130,11130,11140,11130,39
20240516,111800,992398540,11130,11140,11140,11130,401
20240516,111700,987932660,11140,11130,11150,11120,181
20240516,111600,985918530,11130,11130,11130,11120,117
20240516,111500,984617450,11130,11130,11130,11120,53
20240516,111400,984027980,11150,11140,11150,11120,209
20240516,111300,981699650,11140,11120,11160,11120,232
20240516,111200,979118620,11130,11120,11130,11120,11
20240516,111100,978996280,11130,11130,11150,11120,159
20240516,111000,977226590,11120,11120,11120,11120,36
20240516,110900,976826270,11120,11120,11130,11120,118
20240516,110800,975514100,11120,11130,11140,11120,261
20240516,110700,972608130,11130,11140,11140,11130,4
20240516,110600,972563590,11150,11130,11150,11120,528
20240516,110500,966690980,11130,11140,11150,11130,445
20240516,110400,961732480,11130,11140,11140,11120,553
20240516,110300,955582640,11120,11120,11140,11120,115
20240516,110200,954303810,11130,11140,11140,11130,1271
20240516,110100,940156620,11140,11140,11140,11130,177
20240516,110000,938186370,11140,11140,11140,11130,97
20240516,105900,937106200,11130,11130,11140,11130,195
20240516,105800,934935040,11140,11130,11140,11130,45
20240516,105700,934434150,11130,11130,11140,11130,211
20240516,105600,932085690,11130,11130,11140,11130,583
20240516,105500,925596850,11140,11140,11140,11130,12
20240516,105400,925463200,11130,11140,11140,11130,129
20240516,105300,924027250,11130,11140,11160,11130,161
20240516,105200,922232180,11130,11140,11150,11130,89
20240516,105100,921241400,11130,11130,11150,11130,588
20240516,105000,914687220,11130,11130,11130,11130,39
20240516,104900,914253150,11130,11130,11140,11130,252
20240516,104800,911447620,11140,11140,11140,11130,551
20240516,104700,905314790,11140,11140,11140,11140,336
20240516,104600,901571750,11150,11140,11150,11140,56
20240516,104500,900947890,11140,11130,11140,11130,882
20240516,104400,891127340,11140,11130,11140,11130,272
20240516,104300,888098260,11130,11140,11150,11130,676
20240516,104200,880574220,11140,11130,11140,11130,441
20240516,104100,875662640,11130,11130,11140,11130,106
20240516,104000,874482210,11130,11140,11150,11130,100
20240516,103900,873368190,11150,11140,11150,11140,130
20240516,103800,871919470,11140,11140,11140,11140,100
20240516,103700,870805470,11150,11140,11150,11140,155
20240516,103600,869078740,11140,11160,11160,11140,281
20240516,103500,865946220,11150,11150,11160,11150,933
20240516,103400,855543150,11160,11160,11160,11150,187
20240516,103300,853456270,11160,11170,11180,11160,2106
20240516,103200,829932840,11170,11180,11190,11170,875
20240516,103100,820150340,11180,11190,11190,11180,1015
20240516,103000,808794340,11190,11220,11220,11190,276
20240516,102900,805703780,11210,11210,11210,11210,1014
20240516,102800,794336840,11210,11210,11210,11210,393
20240516,102700,789931310,11220,11210,11220,11210,134
20240516,102600,788429150,11210,11230,11230,11210,474
20240516,102500,783110180,11230,11220,11230,11210,504
20240516,102400,777452720,11210,11210,11220,11210,51
20240516,102300,776881000,11210,11210,11240,11210,688
20240516,102200,769161310,11220,11210,11220,11200,123
20240516,102100,767782660,11210,11220,11220,11210,392
20240516,102000,763384810,11220,11220,11250,11220,1053
20240516,101900,751567820,11220,11220,11230,11220,56
20240516,101800,750939350,11220,11230,11250,11220,394
20240516,101700,746513370,11240,11220,11240,11220,212
20240516,101600,744131480,11220,11240,11240,11220,619
20240516,101500,737180650,11240,11230,11240,11230,198
20240516,101400,734956350,11240,11240,11240,11240,113
20240516,101300,733686230,11240,11230,11240,11230,2308
20240516,101200,707745010,11230,11240,11240,11230,85
20240516,101100,706789960,11230,11230,11230,11230,130
20240516,101000,705330060,11230,11230,11240,11220,230
20240516,100900,702748810,11230,11220,11230,11210,375
20240516,100800,698541520,11220,11240,11240,11220,419
20240516,100700,693838630,11240,11230,11240,11220,118
20240516,100600,692513090,11220,11240,11240,11220,3544
20240516,100500,652678620,11240,11240,11250,11240,510
20240516,100400,646942010,11240,11250,11250,11240,155
20240516,100300,645198810,11250,11240,11250,11240,498
20240516,100200,639597230,11240,11250,11250,11240,46
20240516,100100,639080090,11250,11240,11250,11220,2300
20240516,100000,613228600,11250,11230,11250,11230,61
20240516,095900,612543320,11230,11250,11250,11230,390
20240516,095800,608159880,11260,11250,11260,11240,1390
20240516,095700,592530670,11250,11240,11260,11240,1029
20240516,095600,580961520,11230,11220,11240,11220,1896
20240516,095500,559684500,11210,11210,11210,11210,45
20240516,095400,559180050,11210,11200,11210,11200,541
20240516,095300,553119310,11190,11190,11200,11190,92
20240516,095200,552089820,11200,11190,11200,11190,231
20240516,095100,549503180,11190,11190,11200,11190,742
20240516,095000,541196410,11190,11190,11200,11190,695
20240516,094900,533419340,11200,11220,11220,11190,1356
20240516,094800,518232040,11200,11220,11220,11200,1661
20240516,094700,499597840,11210,11220,11220,11200,112
20240516,094600,498343390,11220,11210,11220,11200,667
20240516,094500,490864120,11210,11220,11220,11210,666
20240516,094400,483392140,11210,11190,11220,11190,1165
20240516,094300,470328090,11200,11150,11200,11150,912
20240516,094200,460142970,11150,11170,11170,11150,61
20240516,094100,459462760,11160,11180,11180,11160,160
20240516,094000,457675680,11170,11170,11170,11150,254
20240516,093900,454840550,11170,11160,11170,11140,1356
20240516,093800,439716040,11160,11160,11160,11150,172
20240516,093700,437797170,11160,11190,11210,11160,3036
20240516,093600,403868450,11200,11190,11220,11180,698
20240516,093500,396052320,11200,11210,11210,11190,544
20240516,093400,389956660,11220,11220,11220,11210,1354
20240516,093300,374766000,11210,11190,11220,11190,791
20240516,093200,365895290,11200,11210,11210,11200,215
20240516,093100,363486720,11210,11200,11220,11200,394
20240516,093000,359070160,11200,11200,11220,11200,415
20240516,092900,354418800,11220,11200,11220,11190,572
20240516,092800,348009280,11220,11200,11220,11200,657
20240516,092700,340649340,11190,11210,11210,11190,625
20240516,092600,333644900,11210,11200,11220,11200,177
20240516,092500,331661890,11200,11220,11230,11200,275
20240516,092400,328574480,11220,11220,11220,11200,347
20240516,092300,324685310,11220,11220,11220,11210,428
20240516,092200,319883160,11220,11220,11230,11220,448
20240516,092100,314855070,11220,11210,11220,11210,457
20240516,092000,309731340,11220,11230,11230,11220,796
20240516,091900,300795370,11240,11210,11240,11210,133
20240516,091800,299302110,11200,11200,11260,11190,937
20240516,091700,288772600,11220,11200,11240,11190,651
20240516,091600,281466860,11220,11200,11220,11180,892
20240516,091500,271479980,11190,11200,11200,11170,330
20240516,091400,267786880,11200,11170,11200,11160,558
20240516,091300,261542910,11150,11210,11210,11110,5638
20240516,091200,198567430,11210,11220,11220,11190,668
20240516,091100,191079760,11210,11230,11230,11210,236
20240516,091000,188432010,11220,11220,11230,11210,440
20240516,090900,183494250,11220,11230,11230,11220,288
20240516,090800,180260240,11230,11230,11240,11230,792
20240516,090700,171363560,11220,11230,11230,11210,870
20240516,090600,161598230,11230,11230,11240,11230,656
20240516,090500,154228760,11230,11230,11240,11180,1269
20240516,090400,139983860,11240,11210,11240,11210,356
20240516,090300,135985200,11210,11200,11210,11180,2016
20240516,090200,113434710,11200,11280,11290,11170,1985
20240516,090100,91165790,11280,11220,11310,11220,2457
20240516,090000,63421100,11290,11200,11310,11200,5647