KissMeData/026960/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190900,2047261630,19010,19010,19010,19010,4150
20240513,190800,2047261630,19010,19010,19010,19010,0
20240513,190700,2047261630,19010,19010,19010,19010,0
20240513,190600,2047261630,19010,19010,19010,19010,0
20240513,190500,2047261630,19010,19010,19010,19010,0
20240513,190400,2047261630,19010,19010,19010,19010,0
20240513,190300,2047261630,19010,19010,19010,19010,0
20240513,190200,2047261630,19010,19010,19010,19010,0
20240513,190100,2047261630,19010,19010,19010,19010,0
20240513,190000,2047261630,19010,19010,19010,19010,0
20240513,185900,2047261630,19010,19010,19010,19010,0
20240513,185800,2047261630,19010,19010,19010,19010,0
20240513,185700,2047261630,19010,19010,19010,19010,0
20240513,185600,2047261630,19010,19010,19010,19010,0
20240513,185500,2047261630,19010,19010,19010,19010,0
20240513,185400,2047261630,19010,19010,19010,19010,0
20240513,185300,2047261630,19010,19010,19010,19010,0
20240513,185200,2047261630,19010,19010,19010,19010,0
20240513,185100,2047261630,19010,19010,19010,19010,0
20240513,185000,2047261630,19010,19010,19010,19010,0
20240513,184900,2047261630,19010,19010,19010,19010,0
20240513,184800,2047261630,19010,19010,19010,19010,0
20240513,184700,2047261630,19010,19010,19010,19010,0
20240513,184600,2047261630,19010,19010,19010,19010,0
20240513,184500,2047261630,19010,19010,19010,19010,0
20240513,184400,2047261630,19010,19010,19010,19010,0
20240513,184300,2047261630,19010,19010,19010,19010,0
20240513,184200,2047261630,19010,19010,19010,19010,0
20240513,184100,2047261630,19010,19010,19010,19010,0
20240513,184000,2047261630,19010,19010,19010,19010,0
20240513,183900,2047261630,19010,19010,19010,19010,4150
20240513,183800,2047261630,19010,19010,19010,19010,0
20240513,183700,2047261630,19010,19010,19010,19010,0
20240513,183600,2047261630,19010,19010,19010,19010,0
20240513,183500,2047261630,19010,19010,19010,19010,0
20240513,183400,2047261630,19010,19010,19010,19010,0
20240513,183300,2047261630,19010,19010,19010,19010,0
20240513,183200,2047261630,19010,19010,19010,19010,0
20240513,183100,2047261630,19010,19010,19010,19010,0
20240513,183000,2047261630,19010,19010,19010,19010,0
20240513,182900,2047261630,19010,19010,19010,19010,0
20240513,182800,2047261630,19010,19010,19010,19010,0
20240513,182700,2047261630,19010,19010,19010,19010,0
20240513,182600,2047261630,19010,19010,19010,19010,0
20240513,182500,2047261630,19010,19010,19010,19010,0
20240513,182400,2047261630,19010,19010,19010,19010,0
20240513,182300,2047261630,19010,19010,19010,19010,0
20240513,182200,2047261630,19010,19010,19010,19010,0
20240513,182100,2047261630,19010,19010,19010,19010,0
20240513,182000,2047261630,19010,19010,19010,19010,0
20240513,181900,2047261630,19010,19010,19010,19010,0
20240513,181800,2047261630,19010,19010,19010,19010,0
20240513,181700,2047261630,19010,19010,19010,19010,0
20240513,181600,2047261630,19010,19010,19010,19010,0
20240513,181500,2047261630,19010,19010,19010,19010,0
20240513,181400,2047261630,19010,19010,19010,19010,0
20240513,181300,2047261630,19010,19010,19010,19010,0
20240513,181200,2047261630,19010,19010,19010,19010,0
20240513,181100,2047261630,19010,19010,19010,19010,0
20240513,181000,2047261630,19010,19010,19010,19010,0
20240513,180900,2047261630,19010,19010,19010,19010,4150
20240513,180800,2047261630,19010,19010,19010,19010,0
20240513,180700,2047261630,19010,19010,19010,19010,0
20240513,180600,2047261630,19010,19010,19010,19010,0
20240513,180500,2047261630,19010,19010,19010,19010,0
20240513,180400,2047261630,19010,19010,19010,19010,0
20240513,180300,2047261630,19010,19010,19010,19010,0
20240513,180200,2047261630,19010,19010,19010,19010,0
20240513,180100,2047261630,19010,19010,19010,19010,0
20240513,180000,2047261630,19010,19010,19010,19010,0
20240513,175900,2047261630,19010,19010,19010,19010,0
20240513,175800,2047261630,19010,19010,19010,19010,0
20240513,175700,2047261630,19010,19010,19010,19010,0
20240513,175600,2047261630,19010,19010,19010,19010,0
20240513,175500,2047261630,19010,19010,19010,19010,0
20240513,175400,2047261630,19010,19010,19010,19010,0
20240513,175300,2047261630,19010,19010,19010,19010,0
20240513,175200,2047261630,19010,19010,19010,19010,0
20240513,175100,2047261630,19010,19010,19010,19010,0
20240513,175000,2047261630,19010,19010,19010,19010,0
20240513,174900,2047261630,19010,19010,19010,19010,0
20240513,174800,2047261630,19010,19010,19010,19010,0
20240513,174700,2047261630,19010,19010,19010,19010,0
20240513,174600,2047261630,19010,19010,19010,19010,0
20240513,174500,2047261630,19010,19010,19010,19010,0
20240513,174400,2047261630,19010,19010,19010,19010,0
20240513,174300,2047261630,19010,19010,19010,19010,0
20240513,174200,2047261630,19010,19010,19010,19010,0
20240513,174100,2047261630,19010,19010,19010,19010,0
20240513,174000,2047261630,19010,19010,19010,19010,0
20240513,173900,2047261630,19010,19010,19010,19010,4150
20240513,173800,2047261630,19010,19010,19010,19010,0
20240513,173700,2047261630,19010,19010,19010,19010,0
20240513,173600,2047261630,19010,19010,19010,19010,0
20240513,173500,2047261630,19010,19010,19010,19010,0
20240513,173400,2047261630,19010,19010,19010,19010,0
20240513,173300,2047261630,19010,19010,19010,19010,0
20240513,173200,2047261630,19010,19010,19010,19010,0
20240513,173100,2047261630,19010,19010,19010,19010,0
20240513,173000,2047261630,19010,19010,19010,19010,0
20240513,172900,2047261630,19010,19010,19010,19010,0
20240513,172800,2047261630,19010,19010,19010,19010,0
20240513,172700,2047261630,19010,19010,19010,19010,0
20240513,172600,2047261630,19010,19010,19010,19010,0
20240513,172500,2047261630,19010,19010,19010,19010,0
20240513,172400,2047261630,19010,19010,19010,19010,0
20240513,172300,2047261630,19010,19010,19010,19010,0
20240513,172200,2047261630,19010,19010,19010,19010,0
20240513,172100,2047261630,19010,19010,19010,19010,0
20240513,172000,2047261630,19010,19010,19010,19010,0
20240513,171900,2047261630,19010,19010,19010,19010,0
20240513,171800,2047261630,19010,19010,19010,19010,0
20240513,171700,2047261630,19010,19010,19010,19010,0
20240513,171600,2047261630,19010,19010,19010,19010,0
20240513,171500,2047261630,19010,19010,19010,19010,0
20240513,171400,2047261630,19010,19010,19010,19010,0
20240513,171300,2047261630,19010,19010,19010,19010,0
20240513,171200,2047261630,19010,19010,19010,19010,0
20240513,171100,2047261630,19010,19010,19010,19010,0
20240513,171000,2047261630,19010,19010,19010,19010,0
20240513,170900,2047261630,19010,19010,19010,19010,4150
20240513,170800,2047261630,19010,19010,19010,19010,0
20240513,170700,2047261630,19010,19010,19010,19010,0
20240513,170600,2047261630,19010,19010,19010,19010,0
20240513,170500,2047261630,19010,19010,19010,19010,0
20240513,170400,2047261630,19010,19010,19010,19010,0
20240513,170300,2047261630,19010,19010,19010,19010,0
20240513,170200,2047261630,19010,19010,19010,19010,0
20240513,170100,2047261630,19010,19010,19010,19010,0
20240513,170000,2047261630,19010,19010,19010,19010,0
20240513,165900,2047261630,19010,19010,19010,19010,0
20240513,165800,2047261630,19010,19010,19010,19010,0
20240513,165700,2047261630,19010,19010,19010,19010,0
20240513,165600,2047261630,19010,19010,19010,19010,0
20240513,165500,2047261630,19010,19010,19010,19010,0
20240513,165400,2047261630,19010,19010,19010,19010,0
20240513,165300,2047261630,19010,19010,19010,19010,0
20240513,165200,2047261630,19010,19010,19010,19010,0
20240513,165100,2047261630,19010,19010,19010,19010,0
20240513,165000,2047261630,19010,19010,19010,19010,0
20240513,164900,2047261630,19010,19010,19010,19010,0
20240513,164800,2047261630,19010,19010,19010,19010,0
20240513,164700,2047261630,19010,19010,19010,19010,0
20240513,164600,2047261630,19010,19010,19010,19010,0
20240513,164500,2047261630,19010,19010,19010,19010,0
20240513,164400,2047261630,19010,19010,19010,19010,0
20240513,164300,2047261630,19010,19010,19010,19010,0
20240513,164200,2047261630,19010,19010,19010,19010,0
20240513,164100,2047261630,19010,19010,19010,19010,0
20240513,164000,2047261630,19010,19010,19010,19010,0
20240513,163900,2047261630,19010,19010,19010,19010,4150
20240513,163800,2047261630,19010,19010,19010,19010,0
20240513,163700,2047261630,19010,19010,19010,19010,0
20240513,163600,2047261630,19010,19010,19010,19010,0
20240513,163500,2047261630,19010,19010,19010,19010,0
20240513,163400,2047261630,19010,19010,19010,19010,0
20240513,163300,2047261630,19010,19010,19010,19010,0
20240513,163200,2047261630,19010,19010,19010,19010,0
20240513,163100,2047261630,19010,19010,19010,19010,0
20240513,163000,2047261630,19010,19010,19010,19010,0
20240513,162900,2047261630,19010,19010,19010,19010,0
20240513,162800,2047261630,19010,19010,19010,19010,0
20240513,162700,2047261630,19010,19010,19010,19010,0
20240513,162600,2047261630,19010,19010,19010,19010,0
20240513,162500,2047261630,19010,19010,19010,19010,0
20240513,162400,2047261630,19010,19010,19010,19010,0
20240513,162300,2047261630,19010,19010,19010,19010,0
20240513,162200,2047261630,19010,19010,19010,19010,0
20240513,162100,2047261630,19010,19010,19010,19010,0
20240513,162000,2047261630,19010,19010,19010,19010,0
20240513,161900,2047261630,19010,19010,19010,19010,0
20240513,161800,2047261630,19010,19010,19010,19010,0
20240513,161700,2047261630,19010,19010,19010,19010,0
20240513,161600,2047261630,19010,19010,19010,19010,0
20240513,161500,2047261630,19010,19010,19010,19010,0
20240513,161400,2047261630,19010,19010,19010,19010,0
20240513,161300,2047261630,19010,19010,19010,19010,0
20240513,161200,2047261630,19010,19010,19010,19010,0
20240513,161100,2047261630,19010,19010,19010,19010,0
20240513,161000,2047261630,19010,19010,19010,19010,0
20240513,160900,2047261630,19010,19010,19010,19010,4150
20240513,160800,2047261630,19010,19010,19010,19010,0
20240513,160700,2047261630,19010,19010,19010,19010,0
20240513,160600,2047261630,19010,19010,19010,19010,0
20240513,160500,2047261630,19010,19010,19010,19010,0
20240513,160400,2047261630,19010,19010,19010,19010,0
20240513,160300,2047261630,19010,19010,19010,19010,0
20240513,160200,2047261630,19010,19010,19010,19010,0
20240513,160100,2047261630,19010,19010,19010,19010,0
20240513,160000,2047261630,19010,19010,19010,19010,0
20240513,155900,2047261630,19010,19010,19010,19010,0
20240513,155800,2047261630,19010,19010,19010,19010,0
20240513,155700,2047261630,19010,19010,19010,19010,0
20240513,155600,2047261630,19010,19010,19010,19010,0
20240513,155500,2047261630,19010,19010,19010,19010,0
20240513,155400,2047261630,19010,19010,19010,19010,0
20240513,155300,2047261630,19010,19010,19010,19010,0
20240513,155200,2047261630,19010,19010,19010,19010,0
20240513,155100,2047261630,19010,19010,19010,19010,0
20240513,155000,2047261630,19010,19010,19010,19010,0
20240513,154900,2047261630,19010,19010,19010,19010,0
20240513,154800,2047261630,19010,19010,19010,19010,0
20240513,154700,2047261630,19010,19010,19010,19010,0
20240513,154600,2047261630,19010,19010,19010,19010,0
20240513,154500,2047261630,19010,19010,19010,19010,0
20240513,154400,2047261630,19010,19010,19010,19010,0
20240513,154300,2047261630,19010,19010,19010,19010,0
20240513,154200,2047261630,19010,19010,19010,19010,0
20240513,154100,2047261630,19010,19010,19010,19010,0
20240513,154000,2047261630,19010,19010,19010,19010,0
20240513,153900,2047261630,19010,19010,19010,19010,4150
20240513,153800,2047261630,19010,19010,19010,19010,0
20240513,153700,2047261630,19010,19010,19010,19010,0
20240513,153600,2047261630,19010,19010,19010,19010,0
20240513,153500,2047261630,19010,19010,19010,19010,0
20240513,153400,2047261630,19010,19010,19010,19010,0
20240513,153300,2047261630,19010,19010,19010,19010,0
20240513,153200,2047261630,19010,19010,19010,19010,0
20240513,153100,2047261630,19010,19010,19010,19010,0
20240513,153000,2047261630,19010,19010,19010,19010,4150
20240513,152900,1968370130,19040,19040,19040,19040,0
20240513,152800,1968370130,19040,19040,19040,19040,0
20240513,152700,1968370130,19040,19040,19040,19040,0
20240513,152600,1968370130,19040,19040,19040,19040,0
20240513,152500,1968370130,19040,19040,19040,19040,0
20240513,152400,1968370130,19040,19040,19040,19040,0
20240513,152300,1968370130,19040,19040,19040,19040,0
20240513,152200,1968370130,19040,19040,19040,19040,0
20240513,152100,1968370130,19040,19040,19040,19040,0
20240513,152000,1968370130,19040,19040,19040,19040,0
20240513,151900,1968370130,19040,19030,19040,19020,200
20240513,151800,1964563110,19030,19020,19030,19020,89
20240513,151700,1962870190,19030,19020,19030,19020,47
20240513,151600,1961976190,19030,19030,19030,19020,83
20240513,151500,1960397170,19030,19020,19030,19020,233
20240513,151400,1955964610,19020,19030,19030,19020,156
20240513,151300,1952997110,19030,19030,19030,19020,25
20240513,151200,1952521440,19030,19020,19030,19020,191
20240513,151100,1948887740,19030,19040,19040,19020,112
20240513,151000,1946756730,19040,19040,19040,19030,29
20240513,150900,1946204710,19030,19040,19040,19030,53
20240513,150800,1945195750,19030,19030,19040,19030,61
20240513,150700,1944034760,19040,19040,19040,19030,52
20240513,150600,1943045040,19040,19060,19060,19040,481
20240513,150500,1933884510,19050,19060,19060,19050,25
20240513,150400,1933408200,19060,19060,19060,19050,15
20240513,150300,1933122330,19060,19070,19070,19050,46
20240513,150200,1932245770,19070,19070,19070,19070,9
20240513,150100,1932074140,19070,19070,19070,19050,340
20240513,150000,1925590840,19070,19060,19070,19050,135
20240513,145900,1923018060,19070,19070,19070,19070,8
20240513,145800,1922865500,19090,19100,19100,19050,80
20240513,145700,1921340130,19100,19090,19100,19090,36
20240513,145600,1920652830,19060,19090,19100,19060,166
20240513,145500,1917486120,19090,19070,19100,19070,28
20240513,145400,1916951530,19090,19070,19090,19070,330
20240513,145300,1910657300,19070,19070,19070,19070,38
20240513,145200,1909932640,19070,19070,19070,19060,65
20240513,145100,1908693610,19070,19060,19070,19060,154
20240513,145000,1905758350,19060,19050,19060,19050,76
20240513,144900,1904309950,19040,19060,19060,19040,127
20240513,144800,1901889350,19060,19050,19060,19040,319
20240513,144700,1895812360,19050,19050,19050,19040,340
20240513,144600,1889335370,19040,19050,19050,19040,31
20240513,144500,1888744890,19050,19060,19060,19050,472
20240513,144400,1879753110,19050,19060,19070,19050,59
20240513,144300,1878628460,19070,19060,19070,19060,136
20240513,144200,1876036180,19070,19070,19070,19070,28
20240513,144100,1875502220,19070,19060,19070,19060,140
20240513,144000,1872833600,19070,19090,19090,19070,69
20240513,143900,1871516530,19090,19060,19090,19050,40
20240513,143800,1870753770,19050,19020,19050,19020,636
20240513,143700,1858639690,19030,19040,19040,19030,46
20240513,143600,1857764250,19050,19060,19060,19050,34
20240513,143500,1857116540,19060,19070,19070,19050,643
20240513,143400,1844866050,19070,19040,19070,19040,41
20240513,143300,1844084850,19040,19030,19040,19020,125
20240513,143200,1841706070,19030,19010,19030,19010,109
20240513,143100,1839633000,19010,19010,19010,19000,38
20240513,143000,1838910690,19010,19010,19010,19000,28
20240513,142900,1838378430,19010,19000,19010,19000,741
20240513,142800,1824297300,19010,19020,19020,19010,297
20240513,142700,1818651280,19040,19040,19040,19010,323
20240513,142600,1812510780,19050,19050,19050,19010,1791
20240513,142500,1778445530,19050,19090,19100,19050,233
20240513,142400,1774000080,19090,19090,19100,19090,114
20240513,142300,1771823790,19090,19060,19090,19050,155
20240513,142200,1768866950,19090,19070,19100,19060,29
20240513,142100,1768313410,19070,19050,19090,19050,672
20240513,142000,1755491970,19050,19050,19050,19030,165
20240513,141900,1752349940,19050,19050,19050,19050,21
20240513,141800,1751949890,19050,19050,19050,19030,262
20240513,141700,1746962270,19050,19100,19100,19040,1311
20240513,141600,1721958880,19110,19110,19110,19110,111
20240513,141500,1719837670,19110,19080,19110,19080,233
20240513,141400,1715387070,19100,19090,19100,19080,131
20240513,141300,1712887020,19090,19080,19090,19080,92
20240513,141200,1711130810,19070,19080,19080,19070,289
20240513,141100,1705616700,19080,19080,19080,19080,158
20240513,141000,1702602060,19080,19070,19080,19070,19
20240513,140900,1702239560,19080,19080,19080,19080,43
20240513,140800,1701419120,19080,19080,19080,19080,23
20240513,140700,1700980280,19080,19080,19080,19070,84
20240513,140600,1699378060,19080,19070,19080,19070,279
20240513,140500,1694057300,19070,19070,19070,19070,11
20240513,140400,1693847530,19070,19050,19070,19050,21
20240513,140300,1693447160,19050,19040,19050,19040,282
20240513,140200,1688077060,19050,19070,19070,19050,522
20240513,140100,1678130590,19070,19060,19070,19060,24
20240513,140000,1677672950,19070,19080,19080,19070,135
20240513,135900,1675098350,19080,19080,19080,19080,832
20240513,135800,1659223790,19090,19090,19090,19090,396
20240513,135700,1651664150,19090,19090,19090,19090,0
20240513,135600,1651664150,19090,19090,19090,19090,100
20240513,135500,1649755150,19090,19090,19090,19080,151
20240513,135400,1646872570,19080,19090,19090,19080,1153
20240513,135300,1624868090,19090,19100,19100,19090,1161
20240513,135200,1602704030,19100,19100,19100,19100,698
20240513,135100,1589372230,19100,19100,19100,19100,0
20240513,135000,1589372230,19100,19100,19100,19100,2
20240513,134900,1589334030,19110,19110,19110,19100,360
20240513,134800,1582456430,19110,19110,19110,19110,829
20240513,134700,1566614240,19110,19130,19130,19110,17
20240513,134600,1566289250,19120,19120,19120,19120,0
20240513,134500,1566289250,19120,19120,19120,19120,11
20240513,134400,1566078930,19120,19120,19120,19110,176
20240513,134300,1562713830,19120,19120,19120,19120,6
20240513,134200,1562599110,19120,19120,19120,19120,1
20240513,134100,1562579990,19110,19120,19120,19110,462
20240513,134000,1553746560,19120,19110,19120,19110,5
20240513,133900,1553650980,19120,19120,19120,19120,43
20240513,133800,1552828820,19120,19120,19120,19120,30
20240513,133700,1552255220,19120,19120,19120,19120,21
20240513,133600,1551853700,19110,19110,19110,19110,100
20240513,133500,1549942700,19120,19120,19120,19120,0
20240513,133400,1549942700,19120,19120,19120,19120,6
20240513,133300,1549827980,19120,19120,19120,19110,171
20240513,133200,1546558760,19120,19120,19120,19120,50
20240513,133100,1545602760,19120,19120,19120,19110,40
20240513,133000,1544838010,19120,19120,19120,19110,29
20240513,132900,1544283550,19120,19120,19120,19120,55
20240513,132800,1543231950,19120,19120,19120,19120,25
20240513,132700,1542753950,19120,19110,19120,19110,20
20240513,132600,1542371650,19110,19110,19110,19110,251
20240513,132500,1537575040,19120,19120,19120,19120,96
20240513,132400,1535739520,19120,19120,19120,19120,118
20240513,132300,1533483360,19130,19130,19130,19130,0
20240513,132200,1533483360,19130,19130,19130,19130,0
20240513,132100,1533483360,19130,19140,19140,19130,303
20240513,132000,1527684440,19140,19140,19140,19140,0
20240513,131900,1527684440,19140,19120,19140,19120,428
20240513,131800,1519500090,19120,19120,19120,19120,0
20240513,131700,1519500090,19120,19120,19120,19120,0
20240513,131600,1519500090,19120,19120,19120,19120,1
20240513,131500,1519480970,19120,19120,19120,19120,1
20240513,131400,1519461850,19120,19120,19120,19110,68
20240513,131300,1518161700,19110,19110,19110,19110,1
20240513,131200,1518142590,19120,19120,19120,19120,1
20240513,131100,1518123470,19120,19120,19120,19120,2
20240513,131000,1518085230,19110,19110,19110,19110,1
20240513,130900,1518066120,19110,19110,19110,19110,0
20240513,130800,1518066120,19110,19110,19110,19110,0
20240513,130700,1518066120,19110,19120,19120,19110,501
20240513,130600,1508492000,19150,19150,19150,19140,160
20240513,130500,1505429290,19150,19160,19160,19150,603
20240513,130400,1493881750,19160,19160,19160,19160,100
20240513,130300,1491965750,19150,19150,19150,19150,146
20240513,130200,1489169850,19160,19160,19160,19160,50
20240513,130100,1488211850,19160,19160,19160,19160,4
20240513,130000,1488135210,19160,19140,19160,19130,2069
20240513,125900,1448508070,19120,19120,19120,19120,326
20240513,125800,1442274950,19110,19120,19120,19110,81
20240513,125700,1440726240,19110,19110,19120,19110,61
20240513,125600,1439560050,19120,19110,19120,19110,12
20240513,125500,1439330620,19110,19120,19120,19110,19
20240513,125400,1438967430,19110,19120,19120,19110,15
20240513,125300,1438680760,19120,19120,19120,19120,11
20240513,125200,1438470440,19120,19120,19120,19120,0
20240513,125100,1438470440,19120,19120,19120,19120,12
20240513,125000,1438241000,19120,19110,19120,19110,14
20240513,124900,1437973330,19120,19120,19120,19120,413
20240513,124800,1430076770,19120,19120,19120,19120,61
20240513,124700,1428910450,19120,19120,19120,19120,21
20240513,124600,1428508930,19110,19110,19110,19110,0
20240513,124500,1428508930,19110,19120,19120,19110,15
20240513,124400,1428222170,19120,19120,19120,19120,4
20240513,124300,1428145690,19120,19120,19120,19120,23
20240513,124200,1427705930,19110,19120,19120,19110,22
20240513,124100,1427285400,19120,19120,19120,19120,0
20240513,124000,1427285400,19120,19110,19120,19110,11
20240513,123900,1427075090,19110,19120,19120,19110,42
20240513,123800,1426272370,19120,19110,19120,19110,46
20240513,123700,1425393300,19120,19120,19120,19120,11
20240513,123600,1425182980,19120,19120,19120,19120,10
20240513,123500,1424991780,19120,19120,19120,19120,117
20240513,123400,1422754740,19130,19140,19140,19130,166
20240513,123300,1419579050,19130,19130,19130,19130,4
20240513,123200,1419502530,19150,19130,19150,19130,37
20240513,123100,1418794520,19130,19130,19130,19130,226
20240513,123000,1414471140,19130,19120,19130,19120,67
20240513,122900,1413189440,19130,19130,19130,19130,11
20240513,122800,1412979010,19130,19130,19130,19130,109
20240513,122700,1410893840,19130,19120,19130,19120,57
20240513,122600,1409803900,19120,19120,19120,19120,532
20240513,122500,1399632060,19120,19120,19120,19120,71
20240513,122400,1398274540,19120,19120,19120,19120,20
20240513,122300,1397892140,19120,19120,19120,19120,10
20240513,122200,1397700940,19120,19110,19120,19110,21
20240513,122100,1397299520,19120,19120,19120,19120,10
20240513,122000,1397108320,19110,19110,19110,19110,2
20240513,121900,1397070100,19120,19110,19120,19110,12
20240513,121800,1396840670,19120,19120,19120,19120,159
20240513,121700,1393800590,19120,19110,19120,19110,2
20240513,121600,1393762360,19110,19120,19120,19110,61
20240513,121500,1392596540,19120,19120,19120,19120,0
20240513,121400,1392596540,19120,19120,19120,19120,12
20240513,121300,1392367100,19120,19120,19120,19120,11
20240513,121200,1392156780,19120,19130,19130,19120,29
20240513,121100,1391602200,19120,19140,19140,19120,124
20240513,121000,1389229330,19140,19150,19150,19140,12
20240513,120900,1388999550,19140,19130,19140,19130,33
20240513,120800,1388367940,19130,19140,19140,19130,11
20240513,120700,1388157410,19140,19140,19140,19140,281
20240513,120600,1382779070,19140,19110,19140,19110,59
20240513,120500,1381650640,19110,19110,19110,19110,251
20240513,120400,1376854030,19100,19090,19100,19090,498
20240513,120300,1367345840,19100,19090,19100,19090,14
20240513,120200,1367078470,19090,19100,19100,19090,52
20240513,120100,1366085690,19100,19100,19100,19090,734
20240513,120000,1352067280,19110,19100,19110,19100,14
20240513,115900,1351799760,19110,19110,19110,19110,0
20240513,115800,1351799760,19110,19100,19110,19100,18
20240513,115700,1351455850,19100,19110,19110,19100,110
20240513,115600,1349354750,19110,19110,19110,19110,0
20240513,115500,1349354750,19110,19100,19110,19100,13
20240513,115400,1349106330,19110,19100,19110,19100,57
20240513,115300,1348017110,19110,19100,19110,19100,291
20240513,115200,1342458910,19110,19110,19110,19110,58
20240513,115100,1341350530,19100,19100,19100,19100,48
20240513,115000,1340433730,19100,19150,19150,19100,970
20240513,114900,1321865680,19150,19160,19160,19150,573
20240513,114800,1310892080,19150,19100,19150,19100,737
20240513,114700,1296803820,19100,19100,19100,19100,73
20240513,114600,1295409520,19100,19100,19100,19100,88
20240513,114500,1293728720,19100,19100,19100,19100,160
20240513,114400,1290672720,19100,19100,19100,19100,372
20240513,114300,1283567520,19100,19130,19130,19100,1087
20240513,114200,1262790030,19130,19140,19140,19130,14
20240513,114100,1262522110,19140,19130,19140,19130,14
20240513,114000,1262254160,19130,19130,19130,19130,6
20240513,113900,1262139380,19140,19140,19140,19140,10
20240513,113800,1261947980,19130,19130,19130,19130,2
20240513,113700,1261909720,19130,19140,19140,19130,12
20240513,113600,1261680050,19140,19140,19140,19140,12
20240513,113500,1261450370,19140,19140,19140,19140,1
20240513,113400,1261431230,19140,19130,19140,19130,50
20240513,113300,1260474630,19140,19140,19140,19130,273
20240513,113200,1255251720,19130,19130,19130,19130,9
20240513,113100,1255079550,19130,19140,19140,19130,14
20240513,113000,1254811630,19130,19130,19130,19130,11
20240513,112900,1254601200,19140,19130,19140,19130,21
20240513,112800,1254199370,19130,19150,19150,19130,14
20240513,112700,1253931330,19120,19120,19120,19120,0
20240513,112600,1253931330,19120,19120,19120,19120,117
20240513,112500,1251694290,19110,19110,19110,19110,74
20240513,112400,1250280150,19120,19120,19120,19120,11
20240513,112300,1250069830,19120,19110,19120,19110,80
20240513,112200,1248540930,19120,19150,19150,19120,263
20240513,112100,1243505220,19160,19160,19160,19150,187
20240513,112000,1239923860,19150,19170,19170,19150,405
20240513,111900,1232164960,19170,19170,19170,19170,10
20240513,111800,1231973260,19170,19170,19170,19170,15
20240513,111700,1231685710,19170,19170,19170,19170,162
20240513,111600,1228580170,19170,19170,19170,19170,11
20240513,111500,1228369300,19170,19170,19170,19170,10
20240513,111400,1228177600,19170,19170,19170,19170,61
20240513,111300,1227008230,19170,19160,19170,19160,27
20240513,111200,1226490800,19160,19150,19160,19150,219
20240513,111100,1222295450,19150,19150,19150,19150,48
20240513,111000,1221376250,19150,19150,19160,19150,86
20240513,110900,1219729240,19150,19160,19160,19150,42
20240513,110800,1218924650,19160,19160,19160,19160,179
20240513,110700,1215495010,19160,19150,19160,19150,89
20240513,110600,1213789910,19150,19160,19160,19150,7
20240513,110500,1213655800,19160,19160,19160,19160,13
20240513,110400,1213406720,19150,19170,19170,19150,467
20240513,110300,1204456330,19160,19160,19160,19160,0
20240513,110200,1204456330,19160,19130,19160,19120,140
20240513,110100,1201775880,19110,19110,19110,19110,205
20240513,110000,1197858330,19110,19100,19110,19100,160
20240513,105900,1194800740,19110,19100,19110,19100,112
20240513,105800,1192660430,19100,19110,19110,19100,16
20240513,105700,1192354810,19110,19100,19110,19100,510
20240513,105600,1182613710,19110,19110,19110,19110,168
20240513,105500,1179403230,19110,19100,19110,19100,20
20240513,105400,1179021120,19120,19140,19140,19120,1830
20240513,105300,1144009170,19150,19140,19150,19140,13
20240513,105200,1143760250,19150,19140,19150,19140,14
20240513,105100,1143492190,19150,19150,19150,19150,13
20240513,105000,1143243240,19140,19140,19140,19140,8
20240513,104900,1143090120,19140,19130,19150,19130,154
20240513,104800,1140142480,19140,19150,19150,19140,912
20240513,104700,1122679370,19160,19180,19190,19160,1166
20240513,104600,1100316210,19190,19190,19190,19190,23
20240513,104500,1099874840,19190,19190,19190,19180,306
20240513,104400,1094003700,19190,19200,19200,19190,348
20240513,104300,1087324730,19200,19190,19200,19190,27
20240513,104200,1086806430,19190,19190,19190,19190,64
20240513,104100,1085578270,19190,19200,19200,19190,102
20240513,104000,1083620790,19190,19190,19190,19190,56
20240513,103900,1082546150,19200,19190,19200,19190,33
20240513,103800,1081912770,19190,19210,19210,19190,95
20240513,103700,1080089500,19190,19190,19190,19190,204
20240513,103600,1076174740,19210,19210,19210,19210,12
20240513,103500,1075944220,19200,19210,19210,19200,690
20240513,103400,1062696110,19210,19220,19220,19210,1554
20240513,103300,1032830440,19230,19230,19230,19230,10
20240513,103200,1032638140,19220,19230,19230,19220,29
20240513,103100,1032080730,19220,19230,19230,19220,71
20240513,103000,1030715440,19220,19210,19220,19210,270
20240513,102900,1025526150,19210,19220,19220,19210,10
20240513,102800,1025333960,19220,19210,19220,19210,26
20240513,102700,1024834390,19210,19220,19220,19210,38
20240513,102600,1024104400,19220,19220,19220,19210,290
20240513,102500,1018533390,19210,19220,19220,19210,174
20240513,102400,1015190640,19220,19220,19220,19220,11
20240513,102300,1014979220,19210,19220,19230,19210,83
20240513,102200,1013383980,19230,19220,19230,19220,30
20240513,102100,1012807170,19220,19220,19220,19220,107
20240513,102000,1010750630,19220,19220,19230,19220,395
20240513,101900,1003158610,19220,19240,19240,19220,274
20240513,101800,997891560,19240,19240,19240,19240,183
20240513,101700,994370640,19270,19250,19270,19240,153
20240513,101600,991425590,19240,19250,19250,19240,56
20240513,101500,990347760,19250,19270,19270,19250,19
20240513,101400,989981710,19280,19280,19280,19240,124
20240513,101300,987593540,19270,19260,19270,19250,296
20240513,101200,981892380,19270,19290,19290,19270,64
20240513,101100,980658480,19290,19320,19320,19290,139
20240513,101000,977975320,19320,19290,19320,19290,366
20240513,100900,970910310,19320,19290,19330,19290,3775
20240513,100800,898039160,19300,19280,19300,19280,212
20240513,100700,893948300,19280,19220,19300,19220,9998
20240513,100600,701491750,19220,19180,19220,19180,3476
20240513,100500,634733610,19170,19150,19170,19150,110
20240513,100400,632625900,19160,19090,19160,19090,2908
20240513,100300,577040060,19100,19100,19100,19100,70
20240513,100200,575703060,19100,19100,19110,19100,484
20240513,100100,566455660,19100,19100,19110,19100,61
20240513,100000,565290440,19100,19100,19110,19100,688
20240513,095900,552149610,19110,19100,19110,19100,218
20240513,095800,547983750,19110,19110,19110,19100,59
20240513,095700,546856520,19110,19110,19110,19100,88
20240513,095600,545175060,19120,19110,19120,19110,124
20240513,095500,542804810,19100,19150,19150,19100,722
20240513,095400,528988400,19150,19150,19150,19150,156
20240513,095300,526001000,19150,19140,19150,19120,707
20240513,095200,512474160,19140,19150,19150,19140,179
20240513,095100,509046320,19150,19180,19180,19150,449
20240513,095000,500437450,19180,19180,19180,19180,86
20240513,094900,498787970,19190,19180,19190,19180,188
20240513,094800,495182020,19180,19160,19180,19160,187
20240513,094700,491597670,19160,19170,19180,19150,1552
20240513,094600,461841950,19170,19140,19170,19140,534
20240513,094500,451611600,19140,19140,19140,19130,114
20240513,094400,449429660,19140,19110,19140,19110,610
20240513,094300,437766280,19110,19130,19130,19110,735
20240513,094200,423716450,19130,19140,19140,19130,143
20240513,094100,420980850,19140,19150,19150,19110,884
20240513,094000,404059990,19150,19150,19160,19150,1334
20240513,093900,378513260,19150,19150,19150,19150,1
20240513,093800,378494110,19150,19150,19160,19150,45
20240513,093700,377632060,19160,19150,19160,19150,451
20240513,093600,368993900,19160,19160,19160,19150,13
20240513,093500,368744840,19160,19140,19160,19140,545
20240513,093400,358309630,19140,19130,19140,19130,88
20240513,093300,356625660,19140,19110,19140,19110,122
20240513,093200,354291960,19110,19080,19110,19070,448
20240513,093100,345744070,19080,19080,19080,19080,169
20240513,093000,342519550,19080,19100,19100,19080,243
20240513,092900,337881080,19100,19130,19130,19100,425
20240513,092800,329763280,19130,19130,19130,19130,1
20240513,092700,329744150,19140,19120,19150,19100,1642
20240513,092600,298346280,19110,19130,19130,19100,576
20240513,092500,287334010,19130,19170,19170,19120,877
20240513,092400,270550180,19170,19170,19170,19170,71
20240513,092300,269189110,19170,19190,19190,19170,658
20240513,092200,256568290,19190,19200,19200,19180,817
20240513,092100,240883370,19200,19230,19230,19200,712
20240513,092000,227202690,19230,19230,19230,19220,484
20240513,091900,217895380,19230,19210,19230,19200,1461
20240513,091800,189808270,19210,19140,19230,19140,3117
20240513,091700,130021400,19130,19100,19130,19100,614
20240513,091600,118289000,19090,19090,19100,19090,378
20240513,091500,111070970,19090,19070,19090,19060,73
20240513,091400,109678640,19060,19070,19080,19060,110
20240513,091300,107580580,19050,19060,19100,19040,1728
20240513,091200,74602600,19060,19040,19060,19030,221
20240513,091100,70394180,19030,19010,19030,19010,305
20240513,091000,64590230,19010,19040,19040,19010,19
20240513,090900,64228860,19040,19030,19040,19020,121
20240513,090800,61926740,19040,19030,19040,19030,608
20240513,090700,50352000,19010,19040,19040,19010,161
20240513,090600,47288020,19040,19040,19040,19020,228
20240513,090500,42948920,19020,19080,19080,19020,194
20240513,090400,39258440,19080,19000,19090,19000,231
20240513,090300,34862890,19000,19010,19090,19000,428
20240513,090200,26723520,19000,19010,19100,19000,894
20240513,090100,9685740,19030,19030,19030,18990,104
20240513,090000,7707640,19030,19090,19090,18980,404