KissMeData/020560/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,190400,1956122560,10910,10910,10910,10910,2359
20240517,190300,1956122560,10910,10910,10910,10910,0
20240517,190200,1956122560,10910,10910,10910,10910,0
20240517,190100,1956122560,10910,10910,10910,10910,0
20240517,190000,1956122560,10910,10910,10910,10910,0
20240517,185900,1956122560,10910,10910,10910,10910,0
20240517,185800,1956122560,10910,10910,10910,10910,0
20240517,185700,1956122560,10910,10910,10910,10910,0
20240517,185600,1956122560,10910,10910,10910,10910,0
20240517,185500,1956122560,10910,10910,10910,10910,0
20240517,185400,1956122560,10910,10910,10910,10910,0
20240517,185300,1956122560,10910,10910,10910,10910,0
20240517,185200,1956122560,10910,10910,10910,10910,0
20240517,185100,1956122560,10910,10910,10910,10910,0
20240517,185000,1956122560,10910,10910,10910,10910,0
20240517,184900,1956122560,10910,10910,10910,10910,0
20240517,184800,1956122560,10910,10910,10910,10910,0
20240517,184700,1956122560,10910,10910,10910,10910,0
20240517,184600,1956122560,10910,10910,10910,10910,0
20240517,184500,1956122560,10910,10910,10910,10910,0
20240517,184400,1956122560,10910,10910,10910,10910,0
20240517,184300,1956122560,10910,10910,10910,10910,0
20240517,184200,1956122560,10910,10910,10910,10910,0
20240517,184100,1956122560,10910,10910,10910,10910,0
20240517,184000,1956122560,10910,10910,10910,10910,0
20240517,183900,1956122560,10910,10910,10910,10910,0
20240517,183800,1956122560,10910,10910,10910,10910,0
20240517,183700,1956122560,10910,10910,10910,10910,0
20240517,183600,1956122560,10910,10910,10910,10910,0
20240517,183500,1956122560,10910,10910,10910,10910,0
20240517,183400,1956122560,10910,10910,10910,10910,2359
20240517,183300,1956122560,10910,10910,10910,10910,0
20240517,183200,1956122560,10910,10910,10910,10910,0
20240517,183100,1956122560,10910,10910,10910,10910,0
20240517,183000,1956122560,10910,10910,10910,10910,0
20240517,182900,1956122560,10910,10910,10910,10910,0
20240517,182800,1956122560,10910,10910,10910,10910,0
20240517,182700,1956122560,10910,10910,10910,10910,0
20240517,182600,1956122560,10910,10910,10910,10910,0
20240517,182500,1956122560,10910,10910,10910,10910,0
20240517,182400,1956122560,10910,10910,10910,10910,0
20240517,182300,1956122560,10910,10910,10910,10910,0
20240517,182200,1956122560,10910,10910,10910,10910,0
20240517,182100,1956122560,10910,10910,10910,10910,0
20240517,182000,1956122560,10910,10910,10910,10910,0
20240517,181900,1956122560,10910,10910,10910,10910,0
20240517,181800,1956122560,10910,10910,10910,10910,0
20240517,181700,1956122560,10910,10910,10910,10910,0
20240517,181600,1956122560,10910,10910,10910,10910,0
20240517,181500,1956122560,10910,10910,10910,10910,0
20240517,181400,1956122560,10910,10910,10910,10910,0
20240517,181300,1956122560,10910,10910,10910,10910,0
20240517,181200,1956122560,10910,10910,10910,10910,0
20240517,181100,1956122560,10910,10910,10910,10910,0
20240517,181000,1956122560,10910,10910,10910,10910,0
20240517,180900,1956122560,10910,10910,10910,10910,0
20240517,180800,1956122560,10910,10910,10910,10910,0
20240517,180700,1956122560,10910,10910,10910,10910,0
20240517,180600,1956122560,10910,10910,10910,10910,0
20240517,180500,1956122560,10910,10910,10910,10910,0
20240517,180400,1956122560,10910,10910,10910,10910,2359
20240517,180300,1956122560,10910,10910,10910,10910,0
20240517,180200,1956122560,10910,10910,10910,10910,0
20240517,180100,1956122560,10910,10910,10910,10910,0
20240517,180000,1956122560,10910,10910,10910,10910,0
20240517,175900,1956122560,10910,10910,10910,10910,0
20240517,175800,1956122560,10910,10910,10910,10910,0
20240517,175700,1956122560,10910,10910,10910,10910,0
20240517,175600,1956122560,10910,10910,10910,10910,0
20240517,175500,1956122560,10910,10910,10910,10910,0
20240517,175400,1956122560,10910,10910,10910,10910,0
20240517,175300,1956122560,10910,10910,10910,10910,0
20240517,175200,1956122560,10910,10910,10910,10910,0
20240517,175100,1956122560,10910,10910,10910,10910,0
20240517,175000,1956122560,10910,10910,10910,10910,0
20240517,174900,1956122560,10910,10910,10910,10910,0
20240517,174800,1956122560,10910,10910,10910,10910,0
20240517,174700,1956122560,10910,10910,10910,10910,0
20240517,174600,1956122560,10910,10910,10910,10910,0
20240517,174500,1956122560,10910,10910,10910,10910,0
20240517,174400,1956122560,10910,10910,10910,10910,0
20240517,174300,1956122560,10910,10910,10910,10910,0
20240517,174200,1956122560,10910,10910,10910,10910,0
20240517,174100,1956122560,10910,10910,10910,10910,0
20240517,174000,1956122560,10910,10910,10910,10910,0
20240517,173900,1956122560,10910,10910,10910,10910,0
20240517,173800,1956122560,10910,10910,10910,10910,0
20240517,173700,1956122560,10910,10910,10910,10910,0
20240517,173600,1956122560,10910,10910,10910,10910,0
20240517,173500,1956122560,10910,10910,10910,10910,0
20240517,173400,1956122560,10910,10910,10910,10910,2359
20240517,173300,1956122560,10910,10910,10910,10910,0
20240517,173200,1956122560,10910,10910,10910,10910,0
20240517,173100,1956122560,10910,10910,10910,10910,0
20240517,173000,1956122560,10910,10910,10910,10910,0
20240517,172900,1956122560,10910,10910,10910,10910,0
20240517,172800,1956122560,10910,10910,10910,10910,0
20240517,172700,1956122560,10910,10910,10910,10910,0
20240517,172600,1956122560,10910,10910,10910,10910,0
20240517,172500,1956122560,10910,10910,10910,10910,0
20240517,172400,1956122560,10910,10910,10910,10910,0
20240517,172300,1956122560,10910,10910,10910,10910,0
20240517,172200,1956122560,10910,10910,10910,10910,0
20240517,172100,1956122560,10910,10910,10910,10910,0
20240517,172000,1956122560,10910,10910,10910,10910,0
20240517,171900,1956122560,10910,10910,10910,10910,0
20240517,171800,1956122560,10910,10910,10910,10910,0
20240517,171700,1956122560,10910,10910,10910,10910,0
20240517,171600,1956122560,10910,10910,10910,10910,0
20240517,171500,1956122560,10910,10910,10910,10910,0
20240517,171400,1956122560,10910,10910,10910,10910,0
20240517,171300,1956122560,10910,10910,10910,10910,0
20240517,171200,1956122560,10910,10910,10910,10910,0
20240517,171100,1956122560,10910,10910,10910,10910,0
20240517,171000,1956122560,10910,10910,10910,10910,0
20240517,170900,1956122560,10910,10910,10910,10910,0
20240517,170800,1956122560,10910,10910,10910,10910,0
20240517,170700,1956122560,10910,10910,10910,10910,0
20240517,170600,1956122560,10910,10910,10910,10910,0
20240517,170500,1956122560,10910,10910,10910,10910,0
20240517,170400,1956122560,10910,10910,10910,10910,2359
20240517,170300,1956122560,10910,10910,10910,10910,0
20240517,170200,1956122560,10910,10910,10910,10910,0
20240517,170100,1956122560,10910,10910,10910,10910,0
20240517,170000,1956122560,10910,10910,10910,10910,0
20240517,165900,1956122560,10910,10910,10910,10910,0
20240517,165800,1956122560,10910,10910,10910,10910,0
20240517,165700,1956122560,10910,10910,10910,10910,0
20240517,165600,1956122560,10910,10910,10910,10910,0
20240517,165500,1956122560,10910,10910,10910,10910,0
20240517,165400,1956122560,10910,10910,10910,10910,0
20240517,165300,1956122560,10910,10910,10910,10910,0
20240517,165200,1956122560,10910,10910,10910,10910,0
20240517,165100,1956122560,10910,10910,10910,10910,0
20240517,165000,1956122560,10910,10910,10910,10910,0
20240517,164900,1956122560,10910,10910,10910,10910,0
20240517,164800,1956122560,10910,10910,10910,10910,0
20240517,164700,1956122560,10910,10910,10910,10910,0
20240517,164600,1956122560,10910,10910,10910,10910,0
20240517,164500,1956122560,10910,10910,10910,10910,0
20240517,164400,1956122560,10910,10910,10910,10910,0
20240517,164300,1956122560,10910,10910,10910,10910,0
20240517,164200,1956122560,10910,10910,10910,10910,0
20240517,164100,1956122560,10910,10910,10910,10910,0
20240517,164000,1956122560,10910,10910,10910,10910,0
20240517,163900,1956122560,10910,10910,10910,10910,0
20240517,163800,1956122560,10910,10910,10910,10910,0
20240517,163700,1956122560,10910,10910,10910,10910,0
20240517,163600,1956122560,10910,10910,10910,10910,0
20240517,163500,1956122560,10910,10910,10910,10910,0
20240517,163400,1956122560,10910,10910,10910,10910,2359
20240517,163300,1956122560,10910,10910,10910,10910,0
20240517,163200,1956122560,10910,10910,10910,10910,0
20240517,163100,1956122560,10910,10910,10910,10910,0
20240517,163000,1956122560,10910,10910,10910,10910,0
20240517,162900,1956122560,10910,10910,10910,10910,0
20240517,162800,1956122560,10910,10910,10910,10910,0
20240517,162700,1956122560,10910,10910,10910,10910,0
20240517,162600,1956122560,10910,10910,10910,10910,0
20240517,162500,1956122560,10910,10910,10910,10910,0
20240517,162400,1956122560,10910,10910,10910,10910,0
20240517,162300,1956122560,10910,10910,10910,10910,0
20240517,162200,1956122560,10910,10910,10910,10910,0
20240517,162100,1956122560,10910,10910,10910,10910,0
20240517,162000,1956122560,10910,10910,10910,10910,0
20240517,161900,1956122560,10910,10910,10910,10910,0
20240517,161800,1956122560,10910,10910,10910,10910,0
20240517,161700,1956122560,10910,10910,10910,10910,0
20240517,161600,1956122560,10910,10910,10910,10910,0
20240517,161500,1956122560,10910,10910,10910,10910,0
20240517,161400,1956122560,10910,10910,10910,10910,0
20240517,161300,1956122560,10910,10910,10910,10910,0
20240517,161200,1956122560,10910,10910,10910,10910,0
20240517,161100,1956122560,10910,10910,10910,10910,0
20240517,161000,1956122560,10910,10910,10910,10910,0
20240517,160900,1956122560,10910,10910,10910,10910,0
20240517,160800,1956122560,10910,10910,10910,10910,0
20240517,160700,1956122560,10910,10910,10910,10910,0
20240517,160600,1956122560,10910,10910,10910,10910,0
20240517,160500,1956122560,10910,10910,10910,10910,0
20240517,160400,1956122560,10910,10910,10910,10910,2359
20240517,160300,1956122560,10910,10910,10910,10910,0
20240517,160200,1956122560,10910,10910,10910,10910,0
20240517,160100,1956122560,10910,10910,10910,10910,0
20240517,160000,1956122560,10910,10910,10910,10910,0
20240517,155900,1956122560,10910,10910,10910,10910,0
20240517,155800,1956122560,10910,10910,10910,10910,0
20240517,155700,1956122560,10910,10910,10910,10910,0
20240517,155600,1956122560,10910,10910,10910,10910,0
20240517,155500,1956122560,10910,10910,10910,10910,0
20240517,155400,1956122560,10910,10910,10910,10910,0
20240517,155300,1956122560,10910,10910,10910,10910,0
20240517,155200,1956122560,10910,10910,10910,10910,0
20240517,155100,1956122560,10910,10910,10910,10910,0
20240517,155000,1956122560,10910,10910,10910,10910,0
20240517,154900,1956122560,10910,10910,10910,10910,0
20240517,154800,1956122560,10910,10910,10910,10910,0
20240517,154700,1956122560,10910,10910,10910,10910,0
20240517,154600,1956122560,10910,10910,10910,10910,0
20240517,154500,1956122560,10910,10910,10910,10910,0
20240517,154400,1956122560,10910,10910,10910,10910,0
20240517,154300,1956122560,10910,10910,10910,10910,0
20240517,154200,1956122560,10910,10910,10910,10910,0
20240517,154100,1956122560,10910,10910,10910,10910,0
20240517,154000,1956122560,10910,10910,10910,10910,0
20240517,153900,1956122560,10910,10910,10910,10910,0
20240517,153800,1956122560,10910,10910,10910,10910,0
20240517,153700,1956122560,10910,10910,10910,10910,0
20240517,153600,1956122560,10910,10910,10910,10910,0
20240517,153500,1956122560,10910,10910,10910,10910,0
20240517,153400,1956122560,10910,10910,10910,10910,2359
20240517,153300,1956122560,10910,10910,10910,10910,0
20240517,153200,1956122560,10910,10910,10910,10910,0
20240517,153100,1956122560,10910,10910,10910,10910,0
20240517,153000,1956122560,10910,10910,10910,10910,2359
20240517,152900,1930385870,10890,10890,10890,10890,0
20240517,152800,1930385870,10890,10890,10890,10890,0
20240517,152700,1930385870,10890,10890,10890,10890,0
20240517,152600,1930385870,10890,10890,10890,10890,0
20240517,152500,1930385870,10890,10890,10890,10890,0
20240517,152400,1930385870,10890,10890,10890,10890,0
20240517,152300,1930385870,10890,10890,10890,10890,0
20240517,152200,1930385870,10890,10890,10890,10890,0
20240517,152100,1930385870,10890,10890,10890,10890,0
20240517,152000,1930385870,10890,10890,10890,10890,0
20240517,151900,1930385870,10890,10930,10930,10890,885
20240517,151800,1920740720,10940,10940,10940,10940,9
20240517,151700,1920642260,10940,10930,10940,10900,1356
20240517,151600,1905821650,10930,10930,10930,10910,110
20240517,151500,1904620880,10940,10940,10940,10910,172
20240517,151400,1902740690,10940,10940,10940,10940,0
20240517,151300,1902740690,10940,10930,10940,10930,59
20240517,151200,1902095810,10930,10920,10930,10920,234
20240517,151100,1899540520,10910,10920,10920,10910,18
20240517,151000,1899344130,10910,10910,10910,10910,5
20240517,150900,1899289580,10910,10930,10930,10910,13
20240517,150800,1899147700,10930,10930,10930,10930,53
20240517,150700,1898568410,10930,10910,10930,10910,70
20240517,150600,1897804640,10910,10910,10910,10910,55
20240517,150500,1897204590,10910,10910,10910,10900,111
20240517,150400,1895993620,10910,10910,10910,10890,547
20240517,150300,1890032190,10900,10870,10910,10870,1389
20240517,150200,1874899550,10880,10890,10910,10870,1131
20240517,150100,1862592590,10890,10890,10910,10870,748
20240517,150000,1854448750,10880,10870,10890,10870,586
20240517,145900,1848077810,10900,10880,10900,10870,1040
20240517,145800,1836767980,10880,10870,10890,10870,1964
20240517,145700,1815405420,10870,10870,10880,10870,285
20240517,145600,1812306540,10880,10870,10880,10870,271
20240517,145500,1809360660,10870,10870,10880,10870,267
20240517,145400,1806458340,10870,10870,10880,10870,542
20240517,145300,1800563740,10870,10870,10880,10870,446
20240517,145200,1795713690,10880,10870,10880,10870,236
20240517,145100,1793148310,10880,10870,10880,10870,1212
20240517,145000,1779963660,10880,10870,10880,10870,230
20240517,144900,1777463550,10870,10870,10880,10870,196
20240517,144800,1775332930,10870,10890,10890,10870,548
20240517,144700,1769371850,10890,10910,10910,10890,244
20240517,144600,1766714620,10910,10860,10910,10860,828
20240517,144500,1757718070,10870,10870,10890,10860,463
20240517,144400,1752685480,10880,10860,10890,10860,1158
20240517,144300,1740098070,10870,10870,10880,10860,433
20240517,144200,1735390530,10860,10870,10890,10860,855
20240517,144100,1726098670,10870,10890,10900,10860,840
20240517,144000,1716969560,10890,10880,10890,10860,1180
20240517,143900,1704147630,10870,10890,10890,10870,316
20240517,143800,1700711980,10880,10870,10900,10870,748
20240517,143700,1692574360,10870,10870,10880,10870,1517
20240517,143600,1676079200,10870,10890,10900,10870,208
20240517,143500,1673817140,10900,10880,10900,10860,1230
20240517,143400,1660441810,10880,10890,10900,10870,454
20240517,143300,1655505790,10880,10870,10880,10860,1524
20240517,143200,1638947330,10880,10870,10900,10870,953
20240517,143100,1628582530,10870,10870,10880,10870,279
20240517,143000,1625549270,10880,10880,10880,10870,173
20240517,142900,1623668560,10890,10860,10890,10860,1839
20240517,142800,1603681680,10870,10860,10880,10860,1123
20240517,142700,1591479760,10870,10860,10870,10860,740
20240517,142600,1583437510,10860,10870,10870,10860,538
20240517,142500,1577591590,10870,10860,10870,10860,625
20240517,142400,1570800120,10870,10870,10870,10860,1724
20240517,142300,1552067450,10860,10870,10870,10860,233
20240517,142200,1549537010,10870,10870,10880,10860,214
20240517,142100,1547211430,10870,10870,10880,10870,241
20240517,142000,1544591610,10870,10880,10880,10870,248
20240517,141900,1541895810,10880,10860,10880,10860,2296
20240517,141800,1516938570,10870,10860,10870,10860,282
20240517,141700,1513875810,10860,10860,10870,10860,223
20240517,141600,1511453990,10860,10870,10870,10860,201
20240517,141500,1509271090,10870,10860,10870,10860,242
20240517,141400,1506642720,10860,10860,10870,10860,721
20240517,141300,1498811760,10870,10870,10870,10860,162
20240517,141200,1497052350,10870,10860,10870,10860,229
20240517,141100,1494565400,10860,10860,10870,10860,217
20240517,141000,1492208760,10870,10860,10870,10860,174
20240517,140900,1490319050,10860,10860,10870,10860,220
20240517,140800,1487929790,10870,10870,10880,10860,2385
20240517,140700,1462005740,10870,10880,10880,10870,2538
20240517,140600,1434399480,10870,10870,10870,10870,215
20240517,140500,1432062430,10880,10870,10880,10870,182
20240517,140400,1430083930,10870,10880,10880,10870,238
20240517,140300,1427496630,10880,10870,10880,10870,339
20240517,140200,1423810640,10880,10880,10880,10870,198
20240517,140100,1421657930,10870,10880,10880,10870,329
20240517,140000,1418080690,10880,10880,10890,10880,413
20240517,135900,1413587220,10880,10880,10890,10880,282
20240517,135800,1410519040,10880,10880,10900,10870,3140
20240517,135700,1376358090,10870,10870,10880,10870,483
20240517,135600,1371107710,10870,10880,10880,10870,951
20240517,135500,1360762120,10880,10890,10890,10880,334
20240517,135400,1357128150,10880,10890,10890,10880,306
20240517,135300,1353797970,10880,10880,10890,10880,226
20240517,135200,1351339050,10880,10880,10890,10880,892
20240517,135100,1341629060,10890,10890,10890,10880,162
20240517,135000,1339865870,10890,10900,10900,10890,560
20240517,134900,1333766830,10890,10890,10900,10890,1638
20240517,134800,1315924720,10900,10890,10900,10890,291
20240517,134700,1312754770,10890,10890,10900,10890,1357
20240517,134600,1297967620,10900,10890,10900,10890,381
20240517,134500,1293816470,10900,10910,10910,10890,1568
20240517,134400,1276725930,10900,10900,10910,10900,257
20240517,134300,1273924590,10910,10910,10910,10900,167
20240517,134200,1272104260,10910,10900,10910,10900,1118
20240517,134100,1259910160,10910,10900,10910,10900,458
20240517,134000,1254917900,10900,10910,10910,10900,1463
20240517,133900,1238960770,10910,10900,10910,10900,641
20240517,133800,1231969820,10900,10900,10910,10900,325
20240517,133700,1228427300,10900,10900,10910,10900,1005
20240517,133600,1217469300,10900,10910,10910,10900,857
20240517,133500,1208121700,10900,10920,10920,10900,481
20240517,133400,1202876240,10910,10920,10920,10910,780
20240517,133300,1194366220,10910,10910,10920,10910,840
20240517,133200,1185201280,10910,10920,10920,10910,260
20240517,133100,1182364130,10910,10920,10920,10910,222
20240517,133000,1179942100,10910,10910,10930,10910,338
20240517,132900,1176254440,10910,10920,10920,10910,775
20240517,132800,1167794750,10910,10910,10920,10910,563
20240517,132700,1161649440,10920,10920,10920,10910,19
20240517,132600,1161442100,10910,10910,10920,10910,71
20240517,132500,1160667370,10910,10910,10920,10910,245
20240517,132400,1157993700,10920,10920,10920,10910,34
20240517,132300,1157622630,10920,10920,10920,10910,341
20240517,132200,1153900020,10910,10910,10910,10910,23
20240517,132100,1153649090,10920,10930,10930,10910,218
20240517,132000,1151269540,10910,10910,10920,10910,233
20240517,131900,1148725460,10910,10910,10920,10910,66
20240517,131800,1148004840,10910,10910,10920,10910,356
20240517,131700,1144120870,10910,10910,10920,10910,28
20240517,131600,1143815360,10910,10920,10920,10910,223
20240517,131500,1141381340,10920,10920,10920,10910,264
20240517,131400,1138498690,10920,10920,10920,10910,735
20240517,131300,1130472940,10910,10910,10920,10910,130
20240517,131200,1129054620,10910,10910,10910,10910,3
20240517,131100,1129021890,10910,10920,10920,10910,609
20240517,131000,1122375950,10920,10920,10920,10910,1095
20240517,130900,1110418590,10910,10910,10910,10910,88
20240517,130800,1109458510,10920,10920,10920,10910,723
20240517,130700,1101564510,10910,10920,10930,10910,1251
20240517,130600,1087903670,10930,10930,10940,10920,2943
20240517,130500,1055736670,10930,10930,10940,10930,46
20240517,130400,1055233880,10930,10930,10940,10930,233
20240517,130300,1052687160,10930,10940,10940,10930,209
20240517,130200,1050402760,10930,10940,10940,10930,174
20240517,130100,1048500160,10940,10930,10940,10930,405
20240517,130000,1044073370,10930,10930,10930,10930,20
20240517,125900,1043854770,10930,10930,10940,10930,630
20240517,125800,1036968810,10940,10930,10940,10930,143
20240517,125700,1035404730,10940,10950,10950,10930,20
20240517,125600,1035186060,10930,10940,10940,10930,141
20240517,125500,1033644630,10950,10940,10950,10930,147
20240517,125400,1032037510,10950,10940,10960,10930,308
20240517,125300,1028668590,10950,10940,10950,10930,313
20240517,125200,1025247460,10940,10940,10940,10930,900
20240517,125100,1015406150,10930,10950,10950,10930,155
20240517,125000,1013710270,10940,10940,10950,10930,340
20240517,124900,1009990800,10940,10930,10940,10930,757
20240517,124800,1001711060,10930,10930,10940,10930,242
20240517,124700,999065980,10930,10940,10950,10930,1431
20240517,124600,983411220,10940,10940,10950,10940,9
20240517,124500,983312750,10950,10950,10960,10940,4795
20240517,124400,930807530,10950,10960,10960,10950,2126
20240517,124300,907506690,10960,10970,10970,10960,1310
20240517,124200,893139590,10970,10980,10980,10970,126
20240517,124100,891757260,10970,10970,10970,10970,71
20240517,124000,890978390,10970,10970,10980,10970,1058
20240517,123900,879372070,10970,10970,10980,10970,841
20240517,123800,870146290,10970,10970,10970,10970,380
20240517,123700,865977690,10970,10970,10970,10970,114
20240517,123600,864727110,10980,10970,10980,10970,28
20240517,123500,864419930,10970,10970,10980,10970,734
20240517,123400,856361130,10970,10970,10980,10970,117
20240517,123300,855077630,10970,10980,10980,10970,110
20240517,123200,853869920,10980,10970,10980,10970,163
20240517,123100,852081670,10980,10970,10980,10970,37
20240517,123000,851675470,10970,10970,10980,10970,35
20240517,122900,851291470,10970,10980,10980,10970,164
20240517,122800,849492180,10980,10970,10980,10970,116
20240517,122700,848218620,10970,10980,10980,10970,189
20240517,122600,846145150,10980,10970,10980,10970,19
20240517,122500,845936640,10970,10970,10980,10970,125
20240517,122400,844565350,10980,10970,10980,10970,56
20240517,122300,843950910,10970,10970,10970,10970,249
20240517,122200,841219380,10980,10970,10980,10970,151
20240517,122100,839562790,10970,10970,10980,10970,42
20240517,122000,839101970,10970,10980,10980,10970,121
20240517,121900,837774510,10980,10970,10980,10970,22
20240517,121800,837533150,10970,10980,10980,10970,87
20240517,121700,836578710,10980,10970,10980,10970,105
20240517,121600,835426850,10970,10970,10980,10970,84
20240517,121500,834504830,10970,10970,10980,10970,140
20240517,121400,832969020,10970,10970,10980,10970,32
20240517,121300,832617920,10980,10980,10980,10970,57
20240517,121200,831992590,10970,10980,10980,10970,156
20240517,121100,830281220,10970,10970,10980,10970,44
20240517,121000,829798270,10980,10970,10980,10970,119
20240517,120900,828492820,10970,10980,10980,10970,921
20240517,120800,818380320,10970,10970,10980,10970,131
20240517,120700,816943230,10970,10980,10980,10970,641
20240517,120600,809907060,10980,10980,10990,10980,4478
20240517,120500,760738400,10990,10990,10990,10980,205
20240517,120400,758485670,11000,10990,11000,10990,53
20240517,120300,757903170,10990,10990,11000,10990,218
20240517,120200,755507330,10990,10990,11000,10990,12
20240517,120100,755375440,11000,10990,11000,10990,1056
20240517,120000,743769880,10990,11000,11000,10990,681
20240517,115900,736285680,11000,10990,11000,10990,535
20240517,115800,730405980,10990,10990,11000,10990,104
20240517,115700,729263010,11000,10990,11000,10990,25
20240517,115600,728988250,10990,10990,11000,10990,48
20240517,115500,728460720,10990,10990,11000,10990,133
20240517,115400,726998960,10990,10990,11000,10990,19
20240517,115300,726790140,10990,10990,11000,10990,149
20240517,115200,725152620,11000,10990,11000,10990,313
20240517,115100,721712550,11000,11000,11000,10990,4557
20240517,115000,671586840,11000,11000,11010,11000,434
20240517,114900,666812830,11000,11000,11010,11000,20
20240517,114800,666592820,11010,11000,11010,11000,143
20240517,114700,665019580,11000,11010,11010,11000,115
20240517,114600,663754550,11000,11000,11000,11000,116
20240517,114500,662478550,11000,11010,11010,11000,53
20240517,114400,661895470,11010,11000,11010,11000,214
20240517,114300,659541450,11000,11000,11010,11000,2117
20240517,114200,636254430,11000,11000,11010,11000,73
20240517,114100,635451380,11010,11000,11010,11000,167
20240517,114000,633614370,11000,11000,11010,11000,118
20240517,113900,632316360,11000,11000,11000,11000,64
20240517,113800,631612360,11010,11010,11010,11000,103
20240517,113700,630479330,11000,11010,11010,11000,157
20240517,113600,628751240,11000,11000,11010,11000,134
20240517,113500,627277170,11010,11000,11010,11000,273
20240517,113400,624271710,11000,11000,11010,11000,1117
20240517,113300,611975530,11000,11000,11000,11000,168
20240517,113200,610127530,11010,11010,11010,11000,418
20240517,113100,605525500,11000,11010,11010,11000,136
20240517,113000,604029490,11000,11000,11010,11000,725
20240517,112900,596050470,11000,11000,11010,11000,135
20240517,112800,594565440,11000,11000,11010,11000,28
20240517,112700,594257330,11000,11000,11000,11000,9
20240517,112600,594158330,11000,11010,11010,11000,153
20240517,112500,592475290,11010,11000,11010,11000,299
20240517,112400,589186280,11000,11000,11000,11000,621
20240517,112300,582355280,11010,11000,11010,11000,16
20240517,112200,582179270,11000,11000,11000,11000,48
20240517,112100,581651270,11000,11000,11010,11000,113
20240517,112000,580408200,11000,11000,11000,11000,55
20240517,111900,579803200,11000,11000,11010,11000,113
20240517,111800,578560190,11010,11000,11010,11000,51
20240517,111700,577999000,11010,11000,11010,11000,41
20240517,111600,577547980,11000,11000,11010,11000,124
20240517,111500,576183920,11000,11000,11010,11000,23
20240517,111400,575930870,11010,11000,11010,11000,102
20240517,111300,574808840,11000,11000,11000,11000,973
20240517,111200,564105840,11000,11000,11010,11000,108
20240517,111100,562917830,11000,11000,11000,11000,62
20240517,111000,562235830,11010,11000,11010,11000,16
20240517,110900,562059780,11010,11010,11010,11000,118
20240517,110800,560761710,11000,11000,11010,11000,54
20240517,110700,560167700,11010,11000,11010,11000,143
20240517,110600,558594490,11010,11000,11010,11000,13
20240517,110500,558451480,11000,11020,11020,11000,1343
20240517,110400,543660430,11020,11020,11020,11020,482
20240517,110300,538348790,11020,11020,11020,11020,15
20240517,110200,538183490,11020,11020,11030,11010,121
20240517,110100,536850950,11020,11010,11020,11000,136
20240517,110000,535353610,11010,11000,11010,11000,602
20240517,105900,528730120,11000,11010,11010,11000,134
20240517,105800,527256060,11010,11010,11030,11000,443
20240517,105700,522372700,11000,11010,11010,11000,917
20240517,105600,512281900,11000,11010,11010,11000,31
20240517,105500,511940880,11000,11010,11010,11000,864
20240517,105400,502428300,11020,11020,11020,11010,765
20240517,105300,494005240,11010,11010,11020,11010,12
20240517,105200,493873080,11010,11010,11020,11010,60
20240517,105100,493212150,11010,11030,11030,11010,22
20240517,105000,492969680,11010,11000,11020,11000,2441
20240517,104900,466095260,11010,11010,11020,11010,632
20240517,104800,459136930,11020,11020,11020,11010,306
20240517,104700,455767850,11010,11010,11020,11010,132
20240517,104600,454314520,11010,11010,11010,11010,11
20240517,104500,454193410,11010,11010,11010,11010,98
20240517,104400,453114430,11010,11010,11010,11000,126
20240517,104300,451728080,11010,11000,11010,11000,267
20240517,104200,448788640,11000,11000,11010,11000,449
20240517,104100,443849620,11000,11000,11000,11000,454
20240517,104000,438855620,11000,11010,11010,11000,33
20240517,103900,438492520,11010,11010,11010,11010,28
20240517,103800,438184240,11010,11000,11010,11000,597
20240517,103700,431612280,11000,11000,11000,11000,19
20240517,103600,431403280,11000,11010,11010,11000,276
20240517,103500,428365050,11010,11010,11010,11010,153
20240517,103400,426680520,11010,11010,11010,11010,25
20240517,103300,426405270,11010,11010,11020,11010,239
20240517,103200,423773860,11010,11010,11010,11010,29
20240517,103100,423454570,11010,11010,11010,11010,21
20240517,103000,423223360,11010,11010,11010,11010,110
20240517,102900,422012260,11010,11020,11030,11010,520
20240517,102800,416281950,11010,11010,11010,11000,275
20240517,102700,413254240,11010,11010,11010,11000,603
20240517,102600,406615250,11000,11000,11010,11000,12
20240517,102500,406483230,11000,11000,11000,11000,129
20240517,102400,405064230,11000,11000,11000,11000,45
20240517,102300,404569230,11000,11000,11010,11000,2675
20240517,102200,375120820,11010,11000,11010,11000,19
20240517,102100,374911710,11000,11000,11000,11000,203
20240517,102000,372678710,11000,11010,11010,11000,336
20240517,101900,368981200,11010,11010,11010,11000,138
20240517,101800,367462000,11000,11010,11010,11000,219
20240517,101700,365051960,11010,11010,11010,11000,129
20240517,101600,363632880,11000,11010,11020,11000,4408
20240517,101500,315100750,11010,11010,11020,11010,77
20240517,101400,314252870,11010,11020,11020,11010,746
20240517,101300,306032020,11020,11020,11020,11020,111
20240517,101200,304808800,11020,11020,11030,11020,40
20240517,101100,304367850,11020,11010,11020,11010,447
20240517,101000,299443040,11010,11010,11020,11010,102
20240517,100900,298319290,11010,11010,11010,11010,8
20240517,100800,298231210,11010,11020,11020,11010,267
20240517,100700,295290130,11020,11010,11020,11010,224
20240517,100600,292823170,11010,11030,11030,11010,2394
20240517,100500,266440620,11020,11020,11030,11020,417
20240517,100400,261844420,11020,11020,11030,11020,23
20240517,100300,261590930,11020,11030,11030,11020,296
20240517,100200,258327060,11030,11030,11040,11020,450
20240517,100100,253363580,11040,11020,11040,11020,217
20240517,100000,250972020,11020,11020,11040,11020,31
20240517,095900,250630130,11020,11020,11030,11020,484
20240517,095800,245292830,11020,11030,11030,11020,143
20240517,095700,243715710,11030,11040,11040,11030,15
20240517,095600,243550250,11030,11030,11030,11030,0
20240517,095500,243550250,11030,11040,11040,11030,28
20240517,095400,243241260,11040,11040,11040,11040,0
20240517,095300,243241260,11040,11040,11040,11030,117
20240517,095200,241949720,11040,11040,11040,11030,131
20240517,095100,240504700,11030,11030,11030,11030,89
20240517,095000,239523030,11030,11030,11030,11030,87
20240517,094900,238563420,11030,11030,11030,11030,3
20240517,094800,238530330,11020,11030,11030,11020,79
20240517,094700,237659280,11020,11020,11020,11020,322
20240517,094600,234110840,11020,11020,11020,11010,1372
20240517,094500,218997230,11030,11020,11030,11020,3
20240517,094400,218964150,11030,11030,11030,11020,145
20240517,094300,217365880,11030,11030,11030,11030,435
20240517,094200,212567830,11030,11020,11030,11020,30
20240517,094100,212237080,11020,11030,11030,11020,1824
20240517,094000,192136120,11030,11030,11030,11030,20
20240517,093900,191915520,11040,11030,11040,11030,17
20240517,093800,191727960,11030,11030,11030,11030,289
20240517,093700,188540290,11030,11040,11040,11030,78
20240517,093600,187679710,11040,11050,11050,11040,96
20240517,093500,186619820,11040,11050,11050,11040,20
20240517,093400,186398950,11050,11050,11050,11030,1329
20240517,093300,171716200,11030,11040,11040,11030,173
20240517,093200,169807460,11040,11040,11040,11040,86
20240517,093100,168858020,11040,11040,11040,11040,427
20240517,093000,164143940,11040,11050,11050,11040,155
20240517,092900,162432730,11050,11050,11050,11050,303
20240517,092800,159084580,11050,11060,11060,11050,73
20240517,092700,158277830,11060,11060,11060,11060,103
20240517,092600,157138650,11050,11060,11060,11050,3
20240517,092500,157105480,11060,11050,11060,11050,172
20240517,092400,155204380,11050,11050,11050,11050,49
20240517,092300,154662930,11050,11050,11050,11050,136
20240517,092200,153160130,11050,11060,11060,11050,3342
20240517,092100,116230720,11060,11060,11060,11060,133
20240517,092000,114759740,11050,11070,11070,11050,1028
20240517,091900,103395500,11060,11080,11080,11060,210
20240517,091800,101070820,11080,11080,11080,11080,158
20240517,091700,99320180,11080,11080,11080,11080,283
20240517,091600,96184540,11080,11080,11080,11080,3
20240517,091500,96151300,11090,11070,11100,11070,407
20240517,091400,91639160,11070,11070,11070,11070,202
20240517,091300,89403020,11070,11070,11070,11070,41
20240517,091200,88949150,11070,11070,11070,11060,12
20240517,091100,88816320,11060,11030,11080,11030,443
20240517,091000,83923690,11030,11040,11040,11030,310
20240517,090900,80503270,11040,11040,11040,11010,227
20240517,090800,78000990,11040,11040,11040,11040,142
20240517,090700,76433310,11050,11030,11050,11010,558
20240517,090600,70278980,11040,11040,11050,11040,311
20240517,090500,66845390,11040,11050,11050,11030,206
20240517,090400,64571160,11050,11050,11060,11050,464
20240517,090300,59443260,11040,11060,11060,11040,215
20240517,090200,57066660,11060,11070,11070,11040,216
20240517,090100,54679040,11080,11040,11080,11040,424
20240517,090000,49989200,11060,11000,11060,11000,4540