KissMeData/027970/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,191000,46821076,1116,1116,1116,1116,141
20240516,190900,46821076,1116,1116,1116,1116,0
20240516,190800,46821076,1116,1116,1116,1116,0
20240516,190700,46821076,1116,1116,1116,1116,0
20240516,190600,46821076,1116,1116,1116,1116,0
20240516,190500,46821076,1116,1116,1116,1116,0
20240516,190400,46821076,1116,1116,1116,1116,0
20240516,190300,46821076,1116,1116,1116,1116,0
20240516,190200,46821076,1116,1116,1116,1116,0
20240516,190100,46821076,1116,1116,1116,1116,0
20240516,190000,46821076,1116,1116,1116,1116,0
20240516,185900,46821076,1116,1116,1116,1116,0
20240516,185800,46821076,1116,1116,1116,1116,0
20240516,185700,46821076,1116,1116,1116,1116,0
20240516,185600,46821076,1116,1116,1116,1116,0
20240516,185500,46821076,1116,1116,1116,1116,0
20240516,185400,46821076,1116,1116,1116,1116,0
20240516,185300,46821076,1116,1116,1116,1116,0
20240516,185200,46821076,1116,1116,1116,1116,0
20240516,185100,46821076,1116,1116,1116,1116,0
20240516,185000,46821076,1116,1116,1116,1116,0
20240516,184900,46821076,1116,1116,1116,1116,0
20240516,184800,46821076,1116,1116,1116,1116,0
20240516,184700,46821076,1116,1116,1116,1116,0
20240516,184600,46821076,1116,1116,1116,1116,0
20240516,184500,46821076,1116,1116,1116,1116,0
20240516,184400,46821076,1116,1116,1116,1116,0
20240516,184300,46821076,1116,1116,1116,1116,0
20240516,184200,46821076,1116,1116,1116,1116,0
20240516,184100,46821076,1116,1116,1116,1116,0
20240516,184000,46821076,1116,1116,1116,1116,141
20240516,183900,46821076,1116,1116,1116,1116,0
20240516,183800,46821076,1116,1116,1116,1116,0
20240516,183700,46821076,1116,1116,1116,1116,0
20240516,183600,46821076,1116,1116,1116,1116,0
20240516,183500,46821076,1116,1116,1116,1116,0
20240516,183400,46821076,1116,1116,1116,1116,0
20240516,183300,46821076,1116,1116,1116,1116,0
20240516,183200,46821076,1116,1116,1116,1116,0
20240516,183100,46821076,1116,1116,1116,1116,0
20240516,183000,46821076,1116,1116,1116,1116,0
20240516,182900,46821076,1116,1116,1116,1116,0
20240516,182800,46821076,1116,1116,1116,1116,0
20240516,182700,46821076,1116,1116,1116,1116,0
20240516,182600,46821076,1116,1116,1116,1116,0
20240516,182500,46821076,1116,1116,1116,1116,0
20240516,182400,46821076,1116,1116,1116,1116,0
20240516,182300,46821076,1116,1116,1116,1116,0
20240516,182200,46821076,1116,1116,1116,1116,0
20240516,182100,46821076,1116,1116,1116,1116,0
20240516,182000,46821076,1116,1116,1116,1116,0
20240516,181900,46821076,1116,1116,1116,1116,0
20240516,181800,46821076,1116,1116,1116,1116,0
20240516,181700,46821076,1116,1116,1116,1116,0
20240516,181600,46821076,1116,1116,1116,1116,0
20240516,181500,46821076,1116,1116,1116,1116,0
20240516,181400,46821076,1116,1116,1116,1116,0
20240516,181300,46821076,1116,1116,1116,1116,0
20240516,181200,46821076,1116,1116,1116,1116,0
20240516,181100,46821076,1116,1116,1116,1116,0
20240516,181000,46821076,1116,1116,1116,1116,141
20240516,180900,46821076,1116,1116,1116,1116,0
20240516,180800,46821076,1116,1116,1116,1116,0
20240516,180700,46821076,1116,1116,1116,1116,0
20240516,180600,46821076,1116,1116,1116,1116,0
20240516,180500,46821076,1116,1116,1116,1116,0
20240516,180400,46821076,1116,1116,1116,1116,0
20240516,180300,46821076,1116,1116,1116,1116,0
20240516,180200,46821076,1116,1116,1116,1116,0
20240516,180100,46821076,1116,1116,1116,1116,0
20240516,180000,46821076,1116,1116,1116,1116,0
20240516,175900,46821076,1116,1116,1116,1116,0
20240516,175800,46821076,1116,1116,1116,1116,0
20240516,175700,46821076,1116,1116,1116,1116,0
20240516,175600,46821076,1116,1116,1116,1116,0
20240516,175500,46821076,1116,1116,1116,1116,0
20240516,175400,46821076,1116,1116,1116,1116,0
20240516,175300,46821076,1116,1116,1116,1116,0
20240516,175200,46821076,1116,1116,1116,1116,0
20240516,175100,46821076,1116,1116,1116,1116,0
20240516,175000,46821076,1116,1116,1116,1116,0
20240516,174900,46821076,1116,1116,1116,1116,0
20240516,174800,46821076,1116,1116,1116,1116,0
20240516,174700,46821076,1116,1116,1116,1116,0
20240516,174600,46821076,1116,1116,1116,1116,0
20240516,174500,46821076,1116,1116,1116,1116,0
20240516,174400,46821076,1116,1116,1116,1116,0
20240516,174300,46821076,1116,1116,1116,1116,0
20240516,174200,46821076,1116,1116,1116,1116,0
20240516,174100,46821076,1116,1116,1116,1116,0
20240516,174000,46821076,1116,1116,1116,1116,141
20240516,173900,46821076,1116,1116,1116,1116,0
20240516,173800,46821076,1116,1116,1116,1116,0
20240516,173700,46821076,1116,1116,1116,1116,0
20240516,173600,46821076,1116,1116,1116,1116,0
20240516,173500,46821076,1116,1116,1116,1116,0
20240516,173400,46821076,1116,1116,1116,1116,0
20240516,173300,46821076,1116,1116,1116,1116,0
20240516,173200,46821076,1116,1116,1116,1116,0
20240516,173100,46821076,1116,1116,1116,1116,0
20240516,173000,46821076,1116,1116,1116,1116,0
20240516,172900,46821076,1116,1116,1116,1116,0
20240516,172800,46821076,1116,1116,1116,1116,0
20240516,172700,46821076,1116,1116,1116,1116,0
20240516,172600,46821076,1116,1116,1116,1116,0
20240516,172500,46821076,1116,1116,1116,1116,0
20240516,172400,46821076,1116,1116,1116,1116,0
20240516,172300,46821076,1116,1116,1116,1116,0
20240516,172200,46821076,1116,1116,1116,1116,0
20240516,172100,46821076,1116,1116,1116,1116,0
20240516,172000,46821076,1116,1116,1116,1116,0
20240516,171900,46821076,1116,1116,1116,1116,0
20240516,171800,46821076,1116,1116,1116,1116,0
20240516,171700,46821076,1116,1116,1116,1116,0
20240516,171600,46821076,1116,1116,1116,1116,0
20240516,171500,46821076,1116,1116,1116,1116,0
20240516,171400,46821076,1116,1116,1116,1116,0
20240516,171300,46821076,1116,1116,1116,1116,0
20240516,171200,46821076,1116,1116,1116,1116,0
20240516,171100,46821076,1116,1116,1116,1116,0
20240516,171000,46821076,1116,1116,1116,1116,141
20240516,170900,46821076,1116,1116,1116,1116,0
20240516,170800,46821076,1116,1116,1116,1116,0
20240516,170700,46821076,1116,1116,1116,1116,0
20240516,170600,46821076,1116,1116,1116,1116,0
20240516,170500,46821076,1116,1116,1116,1116,0
20240516,170400,46821076,1116,1116,1116,1116,0
20240516,170300,46821076,1116,1116,1116,1116,0
20240516,170200,46821076,1116,1116,1116,1116,0
20240516,170100,46821076,1116,1116,1116,1116,0
20240516,170000,46821076,1116,1116,1116,1116,0
20240516,165900,46821076,1116,1116,1116,1116,0
20240516,165800,46821076,1116,1116,1116,1116,0
20240516,165700,46821076,1116,1116,1116,1116,0
20240516,165600,46821076,1116,1116,1116,1116,0
20240516,165500,46821076,1116,1116,1116,1116,0
20240516,165400,46821076,1116,1116,1116,1116,0
20240516,165300,46821076,1116,1116,1116,1116,0
20240516,165200,46821076,1116,1116,1116,1116,0
20240516,165100,46821076,1116,1116,1116,1116,0
20240516,165000,46821076,1116,1116,1116,1116,0
20240516,164900,46821076,1116,1116,1116,1116,0
20240516,164800,46821076,1116,1116,1116,1116,0
20240516,164700,46821076,1116,1116,1116,1116,0
20240516,164600,46821076,1116,1116,1116,1116,0
20240516,164500,46821076,1116,1116,1116,1116,0
20240516,164400,46821076,1116,1116,1116,1116,0
20240516,164300,46821076,1116,1116,1116,1116,0
20240516,164200,46821076,1116,1116,1116,1116,0
20240516,164100,46821076,1116,1116,1116,1116,0
20240516,164000,46821076,1116,1116,1116,1116,141
20240516,163900,46821076,1116,1116,1116,1116,0
20240516,163800,46821076,1116,1116,1116,1116,0
20240516,163700,46821076,1116,1116,1116,1116,0
20240516,163600,46821076,1116,1116,1116,1116,0
20240516,163500,46821076,1116,1116,1116,1116,0
20240516,163400,46821076,1116,1116,1116,1116,0
20240516,163300,46821076,1116,1116,1116,1116,0
20240516,163200,46821076,1116,1116,1116,1116,0
20240516,163100,46821076,1116,1116,1116,1116,0
20240516,163000,46821076,1116,1116,1116,1116,0
20240516,162900,46821076,1116,1116,1116,1116,0
20240516,162800,46821076,1116,1116,1116,1116,0
20240516,162700,46821076,1116,1116,1116,1116,0
20240516,162600,46821076,1116,1116,1116,1116,0
20240516,162500,46821076,1116,1116,1116,1116,0
20240516,162400,46821076,1116,1116,1116,1116,0
20240516,162300,46821076,1116,1116,1116,1116,0
20240516,162200,46821076,1116,1116,1116,1116,0
20240516,162100,46821076,1116,1116,1116,1116,0
20240516,162000,46821076,1116,1116,1116,1116,0
20240516,161900,46821076,1116,1116,1116,1116,0
20240516,161800,46821076,1116,1116,1116,1116,0
20240516,161700,46821076,1116,1116,1116,1116,0
20240516,161600,46821076,1116,1116,1116,1116,0
20240516,161500,46821076,1116,1116,1116,1116,0
20240516,161400,46821076,1116,1116,1116,1116,0
20240516,161300,46821076,1116,1116,1116,1116,0
20240516,161200,46821076,1116,1116,1116,1116,0
20240516,161100,46821076,1116,1116,1116,1116,0
20240516,161000,46821076,1116,1116,1116,1116,141
20240516,160900,46821076,1116,1116,1116,1116,0
20240516,160800,46821076,1116,1116,1116,1116,0
20240516,160700,46821076,1116,1116,1116,1116,0
20240516,160600,46821076,1116,1116,1116,1116,0
20240516,160500,46821076,1116,1116,1116,1116,0
20240516,160400,46821076,1116,1116,1116,1116,0
20240516,160300,46821076,1116,1116,1116,1116,0
20240516,160200,46821076,1116,1116,1116,1116,0
20240516,160100,46821076,1116,1116,1116,1116,0
20240516,160000,46821076,1116,1116,1116,1116,0
20240516,155900,46821076,1116,1116,1116,1116,0
20240516,155800,46821076,1116,1116,1116,1116,0
20240516,155700,46821076,1116,1116,1116,1116,0
20240516,155600,46821076,1116,1116,1116,1116,0
20240516,155500,46821076,1116,1116,1116,1116,0
20240516,155400,46821076,1116,1116,1116,1116,0
20240516,155300,46821076,1116,1116,1116,1116,0
20240516,155200,46821076,1116,1116,1116,1116,0
20240516,155100,46821076,1116,1116,1116,1116,0
20240516,155000,46821076,1116,1116,1116,1116,0
20240516,154900,46821076,1116,1116,1116,1116,0
20240516,154800,46821076,1116,1116,1116,1116,0
20240516,154700,46821076,1116,1116,1116,1116,0
20240516,154600,46821076,1116,1116,1116,1116,0
20240516,154500,46821076,1116,1116,1116,1116,0
20240516,154400,46821076,1116,1116,1116,1116,0
20240516,154300,46821076,1116,1116,1116,1116,0
20240516,154200,46821076,1116,1116,1116,1116,0
20240516,154100,46821076,1116,1116,1116,1116,0
20240516,154000,46821076,1116,1116,1116,1116,141
20240516,153900,46821076,1116,1116,1116,1116,0
20240516,153800,46821076,1116,1116,1116,1116,0
20240516,153700,46821076,1116,1116,1116,1116,0
20240516,153600,46821076,1116,1116,1116,1116,0
20240516,153500,46821076,1116,1116,1116,1116,0
20240516,153400,46821076,1116,1116,1116,1116,0
20240516,153300,46821076,1116,1116,1116,1116,0
20240516,153200,46821076,1116,1116,1116,1116,0
20240516,153100,46821076,1116,1116,1116,1116,0
20240516,153000,46821076,1116,1116,1116,1116,141
20240516,152900,46663720,1110,1110,1110,1110,0
20240516,152800,46663720,1110,1110,1110,1110,0
20240516,152700,46663720,1110,1110,1110,1110,0
20240516,152600,46663720,1110,1110,1110,1110,0
20240516,152500,46663720,1110,1110,1110,1110,0
20240516,152400,46663720,1110,1110,1110,1110,0
20240516,152300,46663720,1110,1110,1110,1110,0
20240516,152200,46663720,1110,1110,1110,1110,0
20240516,152100,46663720,1110,1110,1110,1110,0
20240516,152000,46663720,1110,1110,1110,1110,0
20240516,151900,46663720,1110,1112,1112,1110,36
20240516,151800,46623755,1111,1111,1111,1111,51
20240516,151700,46567094,1111,1111,1111,1111,31
20240516,151600,46532653,1111,1111,1111,1111,76
20240516,151500,46448217,1113,1113,1113,1113,100
20240516,151400,46336917,1112,1114,1115,1111,319
20240516,151300,45982140,1115,1115,1115,1115,0
20240516,151200,45982140,1115,1115,1115,1115,0
20240516,151100,45982140,1115,1115,1115,1115,0
20240516,151000,45982140,1115,1114,1115,1114,4
20240516,150900,45977683,1115,1115,1115,1115,10
20240516,150800,45966533,1115,1115,1115,1115,0
20240516,150700,45966533,1115,1115,1115,1115,0
20240516,150600,45966533,1115,1115,1115,1115,0
20240516,150500,45966533,1115,1115,1115,1115,0
20240516,150400,45966533,1115,1115,1115,1115,0
20240516,150300,45966533,1115,1115,1115,1115,0
20240516,150200,45966533,1115,1115,1115,1115,0
20240516,150100,45966533,1115,1115,1115,1115,0
20240516,150000,45966533,1115,1115,1115,1115,0
20240516,145900,45966533,1115,1115,1115,1115,0
20240516,145800,45966533,1115,1115,1115,1115,0
20240516,145700,45966533,1115,1115,1115,1115,0
20240516,145600,45966533,1115,1115,1115,1115,0
20240516,145500,45966533,1115,1115,1115,1115,17
20240516,145400,45947578,1115,1114,1115,1114,21
20240516,145300,45924179,1114,1114,1114,1114,0
20240516,145200,45924179,1114,1114,1114,1114,0
20240516,145100,45924179,1114,1114,1114,1114,0
20240516,145000,45924179,1114,1114,1114,1114,30
20240516,144900,45890759,1114,1114,1114,1114,0
20240516,144800,45890759,1114,1114,1114,1114,0
20240516,144700,45890759,1114,1114,1114,1114,0
20240516,144600,45890759,1114,1114,1114,1114,3
20240516,144500,45887417,1114,1114,1114,1114,130
20240516,144400,45742597,1111,1111,1111,1111,0
20240516,144300,45742597,1111,1114,1114,1111,937
20240516,144200,44700427,1115,1115,1115,1115,0
20240516,144100,44700427,1115,1115,1115,1115,0
20240516,144000,44700427,1115,1115,1115,1115,10
20240516,143900,44689277,1115,1115,1115,1115,0
20240516,143800,44689277,1115,1115,1115,1115,0
20240516,143700,44689277,1115,1115,1115,1115,0
20240516,143600,44689277,1115,1115,1115,1115,1
20240516,143500,44688162,1115,1115,1115,1115,10
20240516,143400,44677012,1115,1115,1115,1115,1
20240516,143300,44675897,1114,1114,1114,1114,0
20240516,143200,44675897,1114,1114,1114,1114,25
20240516,143100,44648047,1115,1115,1115,1115,0
20240516,143000,44648047,1115,1115,1115,1115,6
20240516,142900,44641357,1115,1115,1115,1115,0
20240516,142800,44641357,1115,1115,1115,1115,0
20240516,142700,44641357,1115,1115,1115,1115,0
20240516,142600,44641357,1115,1115,1115,1115,3
20240516,142500,44638012,1115,1115,1115,1115,0
20240516,142400,44638012,1115,1115,1115,1115,0
20240516,142300,44638012,1115,1116,1116,1115,106
20240516,142200,44519821,1116,1116,1116,1116,0
20240516,142100,44519821,1116,1116,1116,1116,50
20240516,142000,44464021,1117,1117,1117,1117,0
20240516,141900,44464021,1117,1117,1117,1117,0
20240516,141800,44464021,1117,1117,1117,1117,0
20240516,141700,44464021,1117,1117,1117,1117,0
20240516,141600,44464021,1117,1117,1117,1117,0
20240516,141500,44464021,1117,1117,1117,1117,0
20240516,141400,44464021,1117,1117,1117,1117,0
20240516,141300,44464021,1117,1117,1117,1117,0
20240516,141200,44464021,1117,1117,1117,1117,1
20240516,141100,44462904,1117,1117,1117,1117,0
20240516,141000,44462904,1117,1117,1117,1117,0
20240516,140900,44462904,1117,1117,1117,1117,0
20240516,140800,44462904,1117,1117,1117,1117,0
20240516,140700,44462904,1117,1117,1117,1117,0
20240516,140600,44462904,1117,1117,1117,1117,1
20240516,140500,44461787,1117,1117,1117,1117,0
20240516,140400,44461787,1117,1115,1117,1115,94
20240516,140300,44356834,1115,1115,1115,1115,0
20240516,140200,44356834,1115,1115,1115,1115,0
20240516,140100,44356834,1115,1115,1115,1115,20
20240516,140000,44334534,1115,1115,1115,1115,0
20240516,135900,44334534,1115,1115,1115,1115,0
20240516,135800,44334534,1115,1115,1115,1115,0
20240516,135700,44334534,1115,1115,1115,1115,50
20240516,135600,44278784,1115,1115,1115,1115,11
20240516,135500,44266519,1115,1115,1115,1115,0
20240516,135400,44266519,1115,1115,1115,1115,0
20240516,135300,44266519,1115,1115,1115,1115,0
20240516,135200,44266519,1115,1115,1115,1115,0
20240516,135100,44266519,1115,1115,1115,1115,100
20240516,135000,44155019,1115,1115,1115,1115,100
20240516,134900,44043519,1115,1115,1115,1115,0
20240516,134800,44043519,1115,1115,1115,1115,0
20240516,134700,44043519,1115,1115,1115,1115,500
20240516,134600,43486019,1114,1114,1114,1114,19
20240516,134500,43464853,1115,1115,1115,1115,0
20240516,134400,43464853,1115,1115,1115,1115,0
20240516,134300,43464853,1115,1115,1115,1115,1
20240516,134200,43463738,1114,1114,1114,1114,0
20240516,134100,43463738,1114,1114,1114,1114,0
20240516,134000,43463738,1114,1114,1114,1114,0
20240516,133900,43463738,1114,1114,1114,1114,73
20240516,133800,43382416,1114,1114,1114,1114,0
20240516,133700,43382416,1114,1114,1114,1114,0
20240516,133600,43382416,1114,1114,1114,1114,156
20240516,133500,43208632,1114,1114,1114,1114,0
20240516,133400,43208632,1114,1114,1114,1114,0
20240516,133300,43208632,1114,1114,1114,1114,0
20240516,133200,43208632,1114,1114,1114,1114,498
20240516,133100,42653860,1114,1114,1114,1114,19
20240516,133000,42632694,1114,1114,1114,1114,0
20240516,132900,42632694,1114,1114,1114,1114,0
20240516,132800,42632694,1114,1114,1114,1114,19
20240516,132700,42611528,1114,1114,1114,1114,0
20240516,132600,42611528,1114,1114,1114,1114,19
20240516,132500,42590362,1115,1115,1115,1115,1
20240516,132400,42589247,1114,1114,1114,1114,0
20240516,132300,42589247,1114,1114,1114,1114,19
20240516,132200,42568081,1114,1114,1114,1114,0
20240516,132100,42568081,1114,1114,1114,1114,19
20240516,132000,42546915,1115,1114,1115,1114,22
20240516,131900,42522405,1115,1115,1115,1115,1
20240516,131800,42521290,1114,1114,1114,1114,0
20240516,131700,42521290,1114,1114,1114,1114,8
20240516,131600,42512378,1114,1114,1114,1114,0
20240516,131500,42512378,1114,1114,1114,1114,0
20240516,131400,42512378,1114,1114,1114,1114,0
20240516,131300,42512378,1114,1114,1114,1114,20
20240516,131200,42490098,1114,1114,1114,1114,8
20240516,131100,42481186,1114,1114,1114,1114,0
20240516,131000,42481186,1114,1114,1114,1114,23
20240516,130900,42455564,1114,1114,1114,1114,0
20240516,130800,42455564,1114,1114,1114,1114,0
20240516,130700,42455564,1114,1114,1114,1114,8
20240516,130600,42446652,1114,1114,1114,1114,0
20240516,130500,42446652,1114,1114,1114,1114,0
20240516,130400,42446652,1114,1114,1114,1114,8
20240516,130300,42437740,1114,1114,1114,1114,0
20240516,130200,42437740,1114,1114,1114,1114,0
20240516,130100,42437740,1114,1114,1114,1114,0
20240516,130000,42437740,1114,1114,1114,1114,8
20240516,125900,42428828,1114,1114,1114,1114,0
20240516,125800,42428828,1114,1114,1114,1114,267
20240516,125700,42131390,1114,1114,1114,1114,0
20240516,125600,42131390,1114,1114,1114,1114,8
20240516,125500,42122478,1114,1114,1114,1114,0
20240516,125400,42122478,1114,1114,1114,1114,6
20240516,125300,42115794,1115,1115,1115,1115,0
20240516,125200,42115794,1115,1115,1115,1115,0
20240516,125100,42115794,1115,1115,1115,1115,0
20240516,125000,42115794,1115,1115,1115,1115,0
20240516,124900,42115794,1115,1115,1115,1115,0
20240516,124800,42115794,1115,1115,1115,1115,150
20240516,124700,41948544,1115,1115,1115,1115,0
20240516,124600,41948544,1115,1115,1115,1115,600
20240516,124500,41279544,1115,1115,1115,1115,0
20240516,124400,41279544,1115,1115,1115,1115,0
20240516,124300,41279544,1115,1115,1115,1115,0
20240516,124200,41279544,1115,1115,1115,1115,150
20240516,124100,41112294,1115,1115,1115,1115,0
20240516,124000,41112294,1115,1115,1115,1115,0
20240516,123900,41112294,1115,1115,1115,1115,0
20240516,123800,41112294,1115,1115,1115,1115,81
20240516,123700,41021979,1114,1114,1114,1114,22
20240516,123600,40997471,1114,1114,1114,1114,0
20240516,123500,40997471,1114,1114,1114,1114,0
20240516,123400,40997471,1114,1114,1114,1114,0
20240516,123300,40997471,1114,1114,1114,1114,0
20240516,123200,40997471,1114,1114,1114,1114,0
20240516,123100,40997471,1114,1114,1114,1114,0
20240516,123000,40997471,1114,1114,1114,1114,0
20240516,122900,40997471,1114,1114,1114,1114,100
20240516,122800,40886071,1114,1114,1114,1114,12
20240516,122700,40872703,1114,1114,1114,1114,5
20240516,122600,40867133,1114,1114,1114,1114,0
20240516,122500,40867133,1114,1114,1114,1114,300
20240516,122400,40532933,1114,1114,1114,1114,77
20240516,122300,40447155,1114,1114,1114,1114,0
20240516,122200,40447155,1114,1114,1114,1114,0
20240516,122100,40447155,1114,1115,1115,1114,125
20240516,122000,40307880,1115,1115,1115,1115,453
20240516,121900,39802785,1115,1115,1115,1115,0
20240516,121800,39802785,1115,1115,1115,1115,6
20240516,121700,39796095,1115,1115,1115,1115,0
20240516,121600,39796095,1115,1115,1115,1115,6
20240516,121500,39789405,1115,1115,1115,1115,0
20240516,121400,39789405,1115,1116,1116,1115,27
20240516,121300,39759281,1115,1115,1115,1115,7
20240516,121200,39751476,1116,1116,1116,1116,0
20240516,121100,39751476,1116,1116,1116,1116,1
20240516,121000,39750360,1115,1115,1115,1115,0
20240516,120900,39750360,1115,1115,1115,1115,0
20240516,120800,39750360,1115,1115,1115,1115,0
20240516,120700,39750360,1115,1115,1115,1115,0
20240516,120600,39750360,1115,1115,1115,1115,8
20240516,120500,39741440,1115,1115,1115,1115,0
20240516,120400,39741440,1115,1115,1115,1115,8
20240516,120300,39732520,1115,1115,1115,1115,0
20240516,120200,39732520,1115,1115,1115,1115,0
20240516,120100,39732520,1115,1115,1115,1115,0
20240516,120000,39732520,1115,1115,1115,1115,0
20240516,115900,39732520,1115,1115,1115,1115,0
20240516,115800,39732520,1115,1115,1115,1115,0
20240516,115700,39732520,1115,1116,1116,1115,1000
20240516,115600,38617321,1116,1116,1116,1116,0
20240516,115500,38617321,1116,1116,1116,1116,0
20240516,115400,38617321,1116,1116,1116,1116,0
20240516,115300,38617321,1116,1116,1116,1116,0
20240516,115200,38617321,1116,1116,1116,1116,0
20240516,115100,38617321,1116,1116,1116,1116,0
20240516,115000,38617321,1116,1116,1116,1116,1
20240516,114900,38616205,1116,1116,1116,1116,25
20240516,114800,38588305,1116,1116,1116,1116,0
20240516,114700,38588305,1116,1116,1116,1116,2975
20240516,114600,35268205,1117,1117,1117,1117,100
20240516,114500,35156505,1120,1120,1120,1120,0
20240516,114400,35156505,1120,1120,1120,1120,0
20240516,114300,35156505,1120,1120,1120,1120,0
20240516,114200,35156505,1120,1120,1120,1120,0
20240516,114100,35156505,1120,1120,1120,1120,0
20240516,114000,35156505,1120,1120,1120,1120,0
20240516,113900,35156505,1120,1120,1120,1120,0
20240516,113800,35156505,1120,1120,1120,1120,0
20240516,113700,35156505,1120,1120,1120,1120,0
20240516,113600,35156505,1120,1120,1120,1120,0
20240516,113500,35156505,1120,1120,1120,1120,0
20240516,113400,35156505,1120,1120,1120,1120,0
20240516,113300,35156505,1120,1120,1120,1120,1
20240516,113200,35155385,1116,1116,1116,1116,0
20240516,113100,35155385,1116,1116,1116,1116,0
20240516,113000,35155385,1116,1119,1119,1116,1000
20240516,112900,34038413,1120,1120,1120,1120,78
20240516,112800,33951053,1119,1119,1119,1119,10
20240516,112700,33939863,1120,1120,1120,1120,0
20240516,112600,33939863,1120,1120,1120,1120,0
20240516,112500,33939863,1120,1120,1120,1120,3
20240516,112400,33936503,1118,1118,1118,1118,0
20240516,112300,33936503,1118,1118,1118,1118,500
20240516,112200,33377503,1118,1118,1118,1118,0
20240516,112100,33377503,1118,1118,1118,1118,0
20240516,112000,33377503,1118,1118,1118,1118,0
20240516,111900,33377503,1118,1118,1118,1118,0
20240516,111800,33377503,1118,1118,1118,1118,0
20240516,111700,33377503,1118,1118,1118,1118,0
20240516,111600,33377503,1118,1118,1118,1118,0
20240516,111500,33377503,1118,1118,1118,1118,1
20240516,111400,33376385,1117,1117,1117,1117,0
20240516,111300,33376385,1117,1117,1117,1117,0
20240516,111200,33376385,1117,1117,1117,1117,0
20240516,111100,33376385,1117,1117,1117,1117,0
20240516,111000,33376385,1117,1117,1117,1117,0
20240516,110900,33376385,1117,1117,1117,1117,500
20240516,110800,32817885,1117,1117,1117,1117,247
20240516,110700,32541986,1121,1121,1121,1121,0
20240516,110600,32541986,1121,1117,1121,1117,540
20240516,110500,31936674,1118,1118,1118,1118,0
20240516,110400,31936674,1118,1118,1118,1118,50
20240516,110300,31880774,1118,1119,1119,1118,443
20240516,110200,31385262,1119,1119,1119,1119,0
20240516,110100,31385262,1119,1119,1119,1119,17
20240516,110000,31366239,1120,1120,1120,1120,0
20240516,105900,31366239,1120,1120,1120,1120,0
20240516,105800,31366239,1120,1120,1120,1120,283
20240516,105700,31049279,1120,1120,1120,1120,32
20240516,105600,31013439,1121,1121,1121,1121,0
20240516,105500,31013439,1121,1121,1121,1121,0
20240516,105400,31013439,1121,1121,1121,1121,519
20240516,105300,30431640,1121,1121,1121,1121,0
20240516,105200,30431640,1121,1121,1121,1121,2
20240516,105100,30429398,1122,1122,1122,1122,0
20240516,105000,30429398,1122,1122,1122,1122,0
20240516,104900,30429398,1122,1122,1122,1122,0
20240516,104800,30429398,1122,1122,1122,1122,50
20240516,104700,30373298,1122,1122,1122,1122,10
20240516,104600,30362078,1122,1122,1122,1122,0
20240516,104500,30362078,1122,1122,1122,1122,8
20240516,104400,30353102,1122,1122,1122,1122,950
20240516,104300,29287202,1121,1121,1121,1121,0
20240516,104200,29287202,1121,1121,1121,1121,12
20240516,104100,29273750,1121,1121,1121,1121,0
20240516,104000,29273750,1121,1121,1121,1121,20
20240516,103900,29251330,1122,1122,1122,1122,0
20240516,103800,29251330,1122,1122,1122,1122,6
20240516,103700,29244598,1122,1121,1122,1121,21
20240516,103600,29221055,1121,1121,1121,1121,0
20240516,103500,29221055,1121,1121,1121,1121,0
20240516,103400,29221055,1121,1121,1121,1121,0
20240516,103300,29221055,1121,1121,1121,1121,0
20240516,103200,29221055,1121,1121,1121,1121,0
20240516,103100,29221055,1121,1121,1121,1121,5
20240516,103000,29215450,1121,1121,1121,1121,0
20240516,102900,29215450,1121,1121,1121,1121,19
20240516,102800,29194151,1121,1121,1121,1121,0
20240516,102700,29194151,1121,1121,1121,1121,0
20240516,102600,29194151,1121,1121,1121,1121,0
20240516,102500,29194151,1121,1121,1121,1121,0
20240516,102400,29194151,1121,1121,1121,1121,0
20240516,102300,29194151,1121,1121,1121,1121,0
20240516,102200,29194151,1121,1121,1121,1121,1
20240516,102100,29193030,1122,1122,1122,1122,50
20240516,102000,29136930,1122,1122,1122,1122,9
20240516,101900,29126832,1122,1122,1122,1122,0
20240516,101800,29126832,1122,1122,1122,1122,0
20240516,101700,29126832,1122,1122,1122,1122,0
20240516,101600,29126832,1122,1121,1122,1121,6
20240516,101500,29120101,1122,1122,1122,1122,10
20240516,101400,29108881,1122,1122,1122,1122,0
20240516,101300,29108881,1122,1122,1122,1122,0
20240516,101200,29108881,1122,1122,1122,1122,5
20240516,101100,29103271,1122,1122,1122,1122,20
20240516,101000,29080831,1123,1123,1123,1123,0
20240516,100900,29080831,1123,1123,1123,1123,0
20240516,100800,29080831,1123,1121,1123,1121,600
20240516,100700,28407678,1121,1121,1121,1121,0
20240516,100600,28407678,1121,1121,1121,1121,99
20240516,100500,28296699,1122,1122,1122,1122,0
20240516,100400,28296699,1122,1122,1122,1122,0
20240516,100300,28296699,1122,1122,1122,1122,0
20240516,100200,28296699,1122,1122,1122,1122,0
20240516,100100,28296699,1122,1122,1122,1122,500
20240516,100000,27735699,1122,1122,1122,1122,700
20240516,095900,26950299,1121,1121,1121,1121,1
20240516,095800,26949178,1122,1122,1122,1122,0
20240516,095700,26949178,1122,1122,1122,1122,0
20240516,095600,26949178,1122,1122,1122,1122,0
20240516,095500,26949178,1122,1122,1122,1122,0
20240516,095400,26949178,1122,1122,1122,1122,0
20240516,095300,26949178,1122,1122,1122,1122,0
20240516,095200,26949178,1122,1122,1122,1122,50
20240516,095100,26893078,1122,1122,1122,1122,300
20240516,095000,26556478,1122,1118,1122,1118,2002
20240516,094900,24310272,1122,1122,1122,1122,0
20240516,094800,24310272,1122,1122,1122,1122,0
20240516,094700,24310272,1122,1122,1122,1122,3
20240516,094600,24306906,1122,1122,1122,1122,0
20240516,094500,24306906,1122,1122,1122,1122,0
20240516,094400,24306906,1122,1120,1122,1120,6780
20240516,094300,16702025,1120,1120,1120,1120,0
20240516,094200,16702025,1120,1120,1120,1120,50
20240516,094100,16646025,1120,1120,1120,1120,0
20240516,094000,16646025,1120,1120,1120,1120,23
20240516,093900,16620265,1120,1120,1120,1120,0
20240516,093800,16620265,1120,1120,1120,1120,0
20240516,093700,16620265,1120,1120,1120,1120,0
20240516,093600,16620265,1120,1120,1120,1120,0
20240516,093500,16620265,1120,1120,1120,1120,0
20240516,093400,16620265,1120,1120,1120,1120,7
20240516,093300,16612425,1120,1120,1120,1120,20
20240516,093200,16590025,1120,1120,1120,1120,147
20240516,093100,16425385,1120,1120,1120,1120,763
20240516,093000,15570825,1120,1120,1120,1120,0
20240516,092900,15570825,1120,1121,1121,1120,3089
20240516,092800,12111045,1121,1121,1121,1121,5
20240516,092700,12105440,1122,1122,1122,1122,1000
20240516,092600,10983440,1121,1121,1121,1121,131
20240516,092500,10836589,1121,1121,1121,1121,201
20240516,092400,10611268,1121,1121,1121,1121,20
20240516,092300,10588848,1121,1121,1121,1121,50
20240516,092200,10532798,1121,1121,1121,1121,14
20240516,092100,10517104,1121,1121,1121,1121,0
20240516,092000,10517104,1121,1121,1121,1121,21
20240516,091900,10493563,1121,1121,1121,1121,0
20240516,091800,10493563,1121,1121,1121,1121,0
20240516,091700,10493563,1121,1121,1121,1121,30
20240516,091600,10459933,1121,1122,1122,1121,450
20240516,091500,9955305,1122,1122,1122,1122,119
20240516,091400,9821787,1122,1122,1122,1122,1
20240516,091300,9820665,1122,1122,1122,1122,1
20240516,091200,9819543,1122,1122,1122,1122,101
20240516,091100,9706221,1123,1122,1123,1122,501
20240516,091000,9143623,1121,1121,1121,1121,317
20240516,090900,8788266,1121,1121,1121,1121,0
20240516,090800,8788266,1121,1120,1121,1120,399
20240516,090700,8341187,1120,1120,1120,1120,30
20240516,090600,8307587,1120,1120,1120,1120,23
20240516,090500,8281827,1120,1120,1120,1120,19
20240516,090400,8260547,1120,1120,1120,1120,0
20240516,090300,8260547,1120,1120,1120,1120,19
20240516,090200,8239267,1120,1121,1121,1120,313
20240516,090100,7888606,1121,1121,1121,1121,0
20240516,090000,7888606,1121,1117,1121,1117,7058