KissMeData/027970/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,191000,80779956,1106,1106,1106,1106,630
20240517,190900,80779956,1106,1106,1106,1106,0
20240517,190800,80779956,1106,1106,1106,1106,0
20240517,190700,80779956,1106,1106,1106,1106,0
20240517,190600,80779956,1106,1106,1106,1106,0
20240517,190500,80779956,1106,1106,1106,1106,0
20240517,190400,80779956,1106,1106,1106,1106,0
20240517,190300,80779956,1106,1106,1106,1106,0
20240517,190200,80779956,1106,1106,1106,1106,0
20240517,190100,80779956,1106,1106,1106,1106,0
20240517,190000,80779956,1106,1106,1106,1106,0
20240517,185900,80779956,1106,1106,1106,1106,0
20240517,185800,80779956,1106,1106,1106,1106,0
20240517,185700,80779956,1106,1106,1106,1106,0
20240517,185600,80779956,1106,1106,1106,1106,0
20240517,185500,80779956,1106,1106,1106,1106,0
20240517,185400,80779956,1106,1106,1106,1106,0
20240517,185300,80779956,1106,1106,1106,1106,0
20240517,185200,80779956,1106,1106,1106,1106,0
20240517,185100,80779956,1106,1106,1106,1106,0
20240517,185000,80779956,1106,1106,1106,1106,0
20240517,184900,80779956,1106,1106,1106,1106,0
20240517,184800,80779956,1106,1106,1106,1106,0
20240517,184700,80779956,1106,1106,1106,1106,0
20240517,184600,80779956,1106,1106,1106,1106,0
20240517,184500,80779956,1106,1106,1106,1106,0
20240517,184400,80779956,1106,1106,1106,1106,0
20240517,184300,80779956,1106,1106,1106,1106,0
20240517,184200,80779956,1106,1106,1106,1106,0
20240517,184100,80779956,1106,1106,1106,1106,0
20240517,184000,80779956,1106,1106,1106,1106,630
20240517,183900,80779956,1106,1106,1106,1106,0
20240517,183800,80779956,1106,1106,1106,1106,0
20240517,183700,80779956,1106,1106,1106,1106,0
20240517,183600,80779956,1106,1106,1106,1106,0
20240517,183500,80779956,1106,1106,1106,1106,0
20240517,183400,80779956,1106,1106,1106,1106,0
20240517,183300,80779956,1106,1106,1106,1106,0
20240517,183200,80779956,1106,1106,1106,1106,0
20240517,183100,80779956,1106,1106,1106,1106,0
20240517,183000,80779956,1106,1106,1106,1106,0
20240517,182900,80779956,1106,1106,1106,1106,0
20240517,182800,80779956,1106,1106,1106,1106,0
20240517,182700,80779956,1106,1106,1106,1106,0
20240517,182600,80779956,1106,1106,1106,1106,0
20240517,182500,80779956,1106,1106,1106,1106,0
20240517,182400,80779956,1106,1106,1106,1106,0
20240517,182300,80779956,1106,1106,1106,1106,0
20240517,182200,80779956,1106,1106,1106,1106,0
20240517,182100,80779956,1106,1106,1106,1106,0
20240517,182000,80779956,1106,1106,1106,1106,0
20240517,181900,80779956,1106,1106,1106,1106,0
20240517,181800,80779956,1106,1106,1106,1106,0
20240517,181700,80779956,1106,1106,1106,1106,0
20240517,181600,80779956,1106,1106,1106,1106,0
20240517,181500,80779956,1106,1106,1106,1106,0
20240517,181400,80779956,1106,1106,1106,1106,0
20240517,181300,80779956,1106,1106,1106,1106,0
20240517,181200,80779956,1106,1106,1106,1106,0
20240517,181100,80779956,1106,1106,1106,1106,0
20240517,181000,80779956,1106,1106,1106,1106,630
20240517,180900,80779956,1106,1106,1106,1106,0
20240517,180800,80779956,1106,1106,1106,1106,0
20240517,180700,80779956,1106,1106,1106,1106,0
20240517,180600,80779956,1106,1106,1106,1106,0
20240517,180500,80779956,1106,1106,1106,1106,0
20240517,180400,80779956,1106,1106,1106,1106,0
20240517,180300,80779956,1106,1106,1106,1106,0
20240517,180200,80779956,1106,1106,1106,1106,0
20240517,180100,80779956,1106,1106,1106,1106,0
20240517,180000,80779956,1106,1106,1106,1106,0
20240517,175900,80779956,1106,1106,1106,1106,0
20240517,175800,80779956,1106,1106,1106,1106,0
20240517,175700,80779956,1106,1106,1106,1106,0
20240517,175600,80779956,1106,1106,1106,1106,0
20240517,175500,80779956,1106,1106,1106,1106,0
20240517,175400,80779956,1106,1106,1106,1106,0
20240517,175300,80779956,1106,1106,1106,1106,0
20240517,175200,80779956,1106,1106,1106,1106,0
20240517,175100,80779956,1106,1106,1106,1106,0
20240517,175000,80779956,1106,1106,1106,1106,0
20240517,174900,80779956,1106,1106,1106,1106,0
20240517,174800,80779956,1106,1106,1106,1106,0
20240517,174700,80779956,1106,1106,1106,1106,0
20240517,174600,80779956,1106,1106,1106,1106,0
20240517,174500,80779956,1106,1106,1106,1106,0
20240517,174400,80779956,1106,1106,1106,1106,0
20240517,174300,80779956,1106,1106,1106,1106,0
20240517,174200,80779956,1106,1106,1106,1106,0
20240517,174100,80779956,1106,1106,1106,1106,0
20240517,174000,80779956,1106,1106,1106,1106,630
20240517,173900,80779956,1106,1106,1106,1106,0
20240517,173800,80779956,1106,1106,1106,1106,0
20240517,173700,80779956,1106,1106,1106,1106,0
20240517,173600,80779956,1106,1106,1106,1106,0
20240517,173500,80779956,1106,1106,1106,1106,0
20240517,173400,80779956,1106,1106,1106,1106,0
20240517,173300,80779956,1106,1106,1106,1106,0
20240517,173200,80779956,1106,1106,1106,1106,0
20240517,173100,80779956,1106,1106,1106,1106,0
20240517,173000,80779956,1106,1106,1106,1106,0
20240517,172900,80779956,1106,1106,1106,1106,0
20240517,172800,80779956,1106,1106,1106,1106,0
20240517,172700,80779956,1106,1106,1106,1106,0
20240517,172600,80779956,1106,1106,1106,1106,0
20240517,172500,80779956,1106,1106,1106,1106,0
20240517,172400,80779956,1106,1106,1106,1106,0
20240517,172300,80779956,1106,1106,1106,1106,0
20240517,172200,80779956,1106,1106,1106,1106,0
20240517,172100,80779956,1106,1106,1106,1106,0
20240517,172000,80779956,1106,1106,1106,1106,0
20240517,171900,80779956,1106,1106,1106,1106,0
20240517,171800,80779956,1106,1106,1106,1106,0
20240517,171700,80779956,1106,1106,1106,1106,0
20240517,171600,80779956,1106,1106,1106,1106,0
20240517,171500,80779956,1106,1106,1106,1106,0
20240517,171400,80779956,1106,1106,1106,1106,0
20240517,171300,80779956,1106,1106,1106,1106,0
20240517,171200,80779956,1106,1106,1106,1106,0
20240517,171100,80779956,1106,1106,1106,1106,0
20240517,171000,80779956,1106,1106,1106,1106,630
20240517,170900,80779956,1106,1106,1106,1106,0
20240517,170800,80779956,1106,1106,1106,1106,0
20240517,170700,80779956,1106,1106,1106,1106,0
20240517,170600,80779956,1106,1106,1106,1106,0
20240517,170500,80779956,1106,1106,1106,1106,0
20240517,170400,80779956,1106,1106,1106,1106,0
20240517,170300,80779956,1106,1106,1106,1106,0
20240517,170200,80779956,1106,1106,1106,1106,0
20240517,170100,80779956,1106,1106,1106,1106,0
20240517,170000,80779956,1106,1106,1106,1106,0
20240517,165900,80779956,1106,1106,1106,1106,0
20240517,165800,80779956,1106,1106,1106,1106,0
20240517,165700,80779956,1106,1106,1106,1106,0
20240517,165600,80779956,1106,1106,1106,1106,0
20240517,165500,80779956,1106,1106,1106,1106,0
20240517,165400,80779956,1106,1106,1106,1106,0
20240517,165300,80779956,1106,1106,1106,1106,0
20240517,165200,80779956,1106,1106,1106,1106,0
20240517,165100,80779956,1106,1106,1106,1106,0
20240517,165000,80779956,1106,1106,1106,1106,0
20240517,164900,80779956,1106,1106,1106,1106,0
20240517,164800,80779956,1106,1106,1106,1106,0
20240517,164700,80779956,1106,1106,1106,1106,0
20240517,164600,80779956,1106,1106,1106,1106,0
20240517,164500,80779956,1106,1106,1106,1106,0
20240517,164400,80779956,1106,1106,1106,1106,0
20240517,164300,80779956,1106,1106,1106,1106,0
20240517,164200,80779956,1106,1106,1106,1106,0
20240517,164100,80779956,1106,1106,1106,1106,0
20240517,164000,80779956,1106,1106,1106,1106,630
20240517,163900,80779956,1106,1106,1106,1106,0
20240517,163800,80779956,1106,1106,1106,1106,0
20240517,163700,80779956,1106,1106,1106,1106,0
20240517,163600,80779956,1106,1106,1106,1106,0
20240517,163500,80779956,1106,1106,1106,1106,0
20240517,163400,80779956,1106,1106,1106,1106,0
20240517,163300,80779956,1106,1106,1106,1106,0
20240517,163200,80779956,1106,1106,1106,1106,0
20240517,163100,80779956,1106,1106,1106,1106,0
20240517,163000,80779956,1106,1106,1106,1106,0
20240517,162900,80779956,1106,1106,1106,1106,0
20240517,162800,80779956,1106,1106,1106,1106,0
20240517,162700,80779956,1106,1106,1106,1106,0
20240517,162600,80779956,1106,1106,1106,1106,0
20240517,162500,80779956,1106,1106,1106,1106,0
20240517,162400,80779956,1106,1106,1106,1106,0
20240517,162300,80779956,1106,1106,1106,1106,0
20240517,162200,80779956,1106,1106,1106,1106,0
20240517,162100,80779956,1106,1106,1106,1106,0
20240517,162000,80779956,1106,1106,1106,1106,0
20240517,161900,80779956,1106,1106,1106,1106,0
20240517,161800,80779956,1106,1106,1106,1106,0
20240517,161700,80779956,1106,1106,1106,1106,0
20240517,161600,80779956,1106,1106,1106,1106,0
20240517,161500,80779956,1106,1106,1106,1106,0
20240517,161400,80779956,1106,1106,1106,1106,0
20240517,161300,80779956,1106,1106,1106,1106,0
20240517,161200,80779956,1106,1106,1106,1106,0
20240517,161100,80779956,1106,1106,1106,1106,0
20240517,161000,80779956,1106,1106,1106,1106,630
20240517,160900,80779956,1106,1106,1106,1106,0
20240517,160800,80779956,1106,1106,1106,1106,0
20240517,160700,80779956,1106,1106,1106,1106,0
20240517,160600,80779956,1106,1106,1106,1106,0
20240517,160500,80779956,1106,1106,1106,1106,0
20240517,160400,80779956,1106,1106,1106,1106,0
20240517,160300,80779956,1106,1106,1106,1106,0
20240517,160200,80779956,1106,1106,1106,1106,0
20240517,160100,80779956,1106,1106,1106,1106,0
20240517,160000,80779956,1106,1106,1106,1106,0
20240517,155900,80779956,1106,1106,1106,1106,0
20240517,155800,80779956,1106,1106,1106,1106,0
20240517,155700,80779956,1106,1106,1106,1106,0
20240517,155600,80779956,1106,1106,1106,1106,0
20240517,155500,80779956,1106,1106,1106,1106,0
20240517,155400,80779956,1106,1106,1106,1106,0
20240517,155300,80779956,1106,1106,1106,1106,0
20240517,155200,80779956,1106,1106,1106,1106,0
20240517,155100,80779956,1106,1106,1106,1106,0
20240517,155000,80779956,1106,1106,1106,1106,0
20240517,154900,80779956,1106,1106,1106,1106,0
20240517,154800,80779956,1106,1106,1106,1106,0
20240517,154700,80779956,1106,1106,1106,1106,0
20240517,154600,80779956,1106,1106,1106,1106,0
20240517,154500,80779956,1106,1106,1106,1106,0
20240517,154400,80779956,1106,1106,1106,1106,0
20240517,154300,80779956,1106,1106,1106,1106,0
20240517,154200,80779956,1106,1106,1106,1106,0
20240517,154100,80779956,1106,1106,1106,1106,0
20240517,154000,80779956,1106,1106,1106,1106,630
20240517,153900,80779956,1106,1106,1106,1106,0
20240517,153800,80779956,1106,1106,1106,1106,0
20240517,153700,80779956,1106,1106,1106,1106,0
20240517,153600,80779956,1106,1106,1106,1106,0
20240517,153500,80779956,1106,1106,1106,1106,0
20240517,153400,80779956,1106,1106,1106,1106,0
20240517,153300,80779956,1106,1106,1106,1106,0
20240517,153200,80779956,1106,1106,1106,1106,0
20240517,153100,80779956,1106,1106,1106,1106,0
20240517,153000,80779956,1106,1106,1106,1106,630
20240517,152900,80083176,1097,1097,1097,1097,0
20240517,152800,80083176,1097,1097,1097,1097,0
20240517,152700,80083176,1097,1097,1097,1097,0
20240517,152600,80083176,1097,1097,1097,1097,0
20240517,152500,80083176,1097,1097,1097,1097,0
20240517,152400,80083176,1097,1097,1097,1097,0
20240517,152300,80083176,1097,1097,1097,1097,0
20240517,152200,80083176,1097,1097,1097,1097,0
20240517,152100,80083176,1097,1097,1097,1097,0
20240517,152000,80083176,1097,1097,1097,1097,0
20240517,151900,80083176,1097,1097,1097,1097,0
20240517,151800,80083176,1097,1097,1097,1097,0
20240517,151700,80083176,1097,1097,1097,1097,0
20240517,151600,80083176,1097,1101,1101,1097,3030
20240517,151500,76757317,1100,1100,1100,1100,315
20240517,151400,76410817,1099,1100,1100,1099,53
20240517,151300,76352555,1100,1100,1100,1100,0
20240517,151200,76352555,1100,1100,1100,1100,0
20240517,151100,76352555,1100,1100,1100,1100,30
20240517,151000,76319555,1100,1100,1100,1100,10
20240517,150900,76308555,1100,1103,1103,1100,150
20240517,150800,76143342,1104,1104,1104,1104,0
20240517,150700,76143342,1104,1104,1104,1104,3
20240517,150600,76140030,1103,1103,1103,1103,0
20240517,150500,76140030,1103,1103,1103,1103,700
20240517,150400,75367930,1109,1109,1109,1109,20
20240517,150300,75345750,1108,1105,1108,1105,150
20240517,150200,75179816,1105,1105,1105,1105,0
20240517,150100,75179816,1105,1105,1105,1105,0
20240517,150000,75179816,1105,1105,1105,1105,0
20240517,145900,75179816,1105,1105,1105,1105,0
20240517,145800,75179816,1105,1105,1105,1105,6
20240517,145700,75173186,1106,1106,1106,1106,0
20240517,145600,75173186,1106,1106,1106,1106,0
20240517,145500,75173186,1106,1102,1106,1102,240
20240517,145400,74907995,1101,1101,1101,1101,29
20240517,145300,74876066,1101,1100,1101,1100,58
20240517,145200,74812265,1100,1101,1101,1100,43
20240517,145100,74764944,1102,1102,1102,1102,0
20240517,145000,74764944,1102,1102,1102,1102,0
20240517,144900,74764944,1102,1102,1102,1102,0
20240517,144800,74764944,1102,1102,1102,1102,0
20240517,144700,74764944,1102,1102,1102,1102,0
20240517,144600,74764944,1102,1102,1102,1102,21
20240517,144500,74741802,1103,1103,1103,1103,0
20240517,144400,74741802,1103,1103,1103,1103,8
20240517,144300,74732978,1103,1103,1103,1103,0
20240517,144200,74732978,1103,1103,1103,1103,0
20240517,144100,74732978,1103,1103,1103,1103,0
20240517,144000,74732978,1103,1103,1103,1103,0
20240517,143900,74732978,1103,1103,1103,1103,0
20240517,143800,74732978,1103,1103,1103,1103,9
20240517,143700,74723051,1104,1104,1104,1104,0
20240517,143600,74723051,1104,1104,1104,1104,0
20240517,143500,74723051,1104,1104,1104,1104,0
20240517,143400,74723051,1104,1104,1104,1104,6
20240517,143300,74716427,1104,1104,1104,1104,0
20240517,143200,74716427,1104,1104,1104,1104,0
20240517,143100,74716427,1104,1104,1104,1104,9
20240517,143000,74706491,1105,1105,1105,1105,3
20240517,142900,74703176,1104,1104,1104,1104,0
20240517,142800,74703176,1104,1104,1104,1104,0
20240517,142700,74703176,1104,1104,1104,1104,30
20240517,142600,74670056,1104,1104,1104,1104,30
20240517,142500,74636936,1107,1107,1107,1107,0
20240517,142400,74636936,1107,1107,1107,1107,0
20240517,142300,74636936,1107,1107,1107,1107,0
20240517,142200,74636936,1107,1107,1107,1107,0
20240517,142100,74636936,1107,1107,1107,1107,0
20240517,142000,74636936,1107,1107,1107,1107,0
20240517,141900,74636936,1107,1107,1107,1107,0
20240517,141800,74636936,1107,1107,1107,1107,0
20240517,141700,74636936,1107,1107,1107,1107,0
20240517,141600,74636936,1107,1107,1107,1107,0
20240517,141500,74636936,1107,1107,1107,1107,0
20240517,141400,74636936,1107,1107,1107,1107,0
20240517,141300,74636936,1107,1107,1107,1107,0
20240517,141200,74636936,1107,1107,1107,1107,0
20240517,141100,74636936,1107,1107,1107,1107,0
20240517,141000,74636936,1107,1107,1107,1107,0
20240517,140900,74636936,1107,1107,1107,1107,0
20240517,140800,74636936,1107,1107,1107,1107,1
20240517,140700,74635829,1098,1098,1098,1098,0
20240517,140600,74635829,1098,1098,1098,1098,0
20240517,140500,74635829,1098,1098,1098,1098,0
20240517,140400,74635829,1098,1098,1098,1098,0
20240517,140300,74635829,1098,1098,1098,1098,0
20240517,140200,74635829,1098,1098,1098,1098,0
20240517,140100,74635829,1098,1098,1098,1098,30
20240517,140000,74602889,1098,1098,1098,1098,0
20240517,135900,74602889,1098,1098,1098,1098,0
20240517,135800,74602889,1098,1098,1098,1098,0
20240517,135700,74602889,1098,1098,1098,1098,0
20240517,135600,74602889,1098,1098,1098,1098,0
20240517,135500,74602889,1098,1098,1098,1098,0
20240517,135400,74602889,1098,1098,1098,1098,0
20240517,135300,74602889,1098,1099,1099,1098,60
20240517,135200,74536955,1099,1099,1099,1099,0
20240517,135100,74536955,1099,1099,1099,1099,30
20240517,135000,74503985,1099,1099,1099,1099,18
20240517,134900,74484203,1099,1099,1099,1099,1
20240517,134800,74483104,1098,1098,1098,1098,0
20240517,134700,74483104,1098,1098,1098,1098,0
20240517,134600,74483104,1098,1099,1099,1098,40
20240517,134500,74439174,1099,1099,1099,1099,1
20240517,134400,74438075,1098,1098,1098,1098,0
20240517,134300,74438075,1098,1098,1098,1098,0
20240517,134200,74438075,1098,1098,1098,1098,0
20240517,134100,74438075,1098,1098,1098,1098,30
20240517,134000,74405135,1097,1097,1097,1097,0
20240517,133900,74405135,1097,1097,1097,1097,0
20240517,133800,74405135,1097,1097,1097,1097,0
20240517,133700,74405135,1097,1097,1097,1097,0
20240517,133600,74405135,1097,1097,1097,1097,0
20240517,133500,74405135,1097,1097,1097,1097,0
20240517,133400,74405135,1097,1097,1097,1097,0
20240517,133300,74405135,1097,1097,1097,1097,0
20240517,133200,74405135,1097,1098,1098,1097,7451
20240517,133100,66231227,1098,1098,1098,1098,0
20240517,133000,66231227,1098,1098,1098,1098,0
20240517,132900,66231227,1098,1098,1098,1098,0
20240517,132800,66231227,1098,1098,1098,1098,32
20240517,132700,66196091,1098,1098,1098,1098,0
20240517,132600,66196091,1098,1098,1098,1097,3921
20240517,132500,61892786,1098,1100,1100,1098,200
20240517,132400,61673183,1098,1100,1100,1098,70
20240517,132300,61596308,1100,1100,1100,1100,1010
20240517,132200,60485308,1101,1101,1101,1101,70
20240517,132100,60408238,1102,1102,1102,1102,0
20240517,132000,60408238,1102,1102,1102,1102,8
20240517,131900,60399422,1103,1103,1103,1103,0
20240517,131800,60399422,1103,1103,1103,1103,0
20240517,131700,60399422,1103,1103,1103,1103,0
20240517,131600,60399422,1103,1103,1103,1103,0
20240517,131500,60399422,1103,1103,1103,1103,0
20240517,131400,60399422,1103,1103,1103,1103,0
20240517,131300,60399422,1103,1103,1103,1103,9
20240517,131200,60389495,1105,1105,1105,1105,0
20240517,131100,60389495,1105,1105,1105,1105,3
20240517,131000,60386180,1106,1106,1106,1106,0
20240517,130900,60386180,1106,1106,1106,1106,0
20240517,130800,60386180,1106,1106,1106,1106,0
20240517,130700,60386180,1106,1106,1106,1106,0
20240517,130600,60386180,1106,1106,1106,1106,0
20240517,130500,60386180,1106,1106,1106,1106,121
20240517,130400,60252354,1106,1106,1106,1106,79
20240517,130300,60164980,1106,1106,1106,1106,0
20240517,130200,60164980,1106,1106,1106,1106,0
20240517,130100,60164980,1106,1106,1106,1106,0
20240517,130000,60164980,1106,1102,1106,1102,300
20240517,125900,59833400,1101,1101,1101,1101,0
20240517,125800,59833400,1101,1101,1101,1101,0
20240517,125700,59833400,1101,1101,1101,1101,30
20240517,125600,59800370,1101,1101,1101,1101,0
20240517,125500,59800370,1101,1101,1101,1101,0
20240517,125400,59800370,1101,1101,1101,1101,0
20240517,125300,59800370,1101,1101,1101,1101,0
20240517,125200,59800370,1101,1101,1101,1101,0
20240517,125100,59800370,1101,1101,1101,1101,30
20240517,125000,59767340,1101,1101,1101,1101,0
20240517,124900,59767340,1101,1101,1101,1101,30
20240517,124800,59734310,1102,1101,1102,1101,30
20240517,124700,59701279,1101,1101,1101,1101,0
20240517,124600,59701279,1101,1101,1101,1101,0
20240517,124500,59701279,1101,1101,1101,1101,1
20240517,124400,59700178,1102,1102,1102,1102,0
20240517,124300,59700178,1102,1102,1102,1102,0
20240517,124200,59700178,1102,1102,1102,1102,1
20240517,124100,59699076,1097,1097,1097,1097,0
20240517,124000,59699076,1097,1097,1097,1097,0
20240517,123900,59699076,1097,1097,1097,1097,95
20240517,123800,59594861,1097,1100,1100,1097,910
20240517,123700,58595641,1100,1100,1100,1100,1079
20240517,123600,57408741,1101,1101,1101,1101,0
20240517,123500,57408741,1101,1102,1102,1101,317
20240517,123400,57059721,1102,1102,1102,1102,550
20240517,123300,56453621,1103,1103,1103,1103,0
20240517,123200,56453621,1103,1103,1103,1103,0
20240517,123100,56453621,1103,1103,1103,1103,4
20240517,123000,56449209,1103,1103,1103,1103,640
20240517,122900,55743289,1104,1104,1104,1104,0
20240517,122800,55743289,1104,1104,1104,1104,40
20240517,122700,55699129,1104,1104,1104,1104,0
20240517,122600,55699129,1104,1104,1104,1104,30
20240517,122500,55666009,1105,1105,1105,1105,200
20240517,122400,55445009,1104,1104,1104,1104,30
20240517,122300,55411889,1103,1103,1103,1103,0
20240517,122200,55411889,1103,1103,1103,1103,0
20240517,122100,55411889,1103,1103,1103,1103,0
20240517,122000,55411889,1103,1103,1103,1103,0
20240517,121900,55411889,1103,1103,1103,1103,0
20240517,121800,55411889,1103,1103,1103,1103,0
20240517,121700,55411889,1103,1103,1103,1103,27
20240517,121600,55382108,1102,1102,1102,1102,0
20240517,121500,55382108,1102,1102,1102,1102,0
20240517,121400,55382108,1102,1102,1102,1102,0
20240517,121300,55382108,1102,1102,1102,1102,0
20240517,121200,55382108,1102,1102,1102,1102,0
20240517,121100,55382108,1102,1102,1102,1102,0
20240517,121000,55382108,1102,1102,1102,1102,0
20240517,120900,55382108,1102,1102,1102,1102,0
20240517,120800,55382108,1102,1102,1102,1102,0
20240517,120700,55382108,1102,1102,1102,1102,0
20240517,120600,55382108,1102,1102,1102,1102,0
20240517,120500,55382108,1102,1102,1102,1102,0
20240517,120400,55382108,1102,1102,1102,1102,0
20240517,120300,55382108,1102,1102,1102,1102,0
20240517,120200,55382108,1102,1102,1102,1102,0
20240517,120100,55382108,1102,1102,1102,1102,0
20240517,120000,55382108,1102,1102,1102,1102,100
20240517,115900,55271908,1102,1102,1102,1102,861
20240517,115800,54323086,1102,1102,1102,1102,0
20240517,115700,54323086,1102,1102,1102,1102,0
20240517,115600,54323086,1102,1102,1102,1102,0
20240517,115500,54323086,1102,1102,1102,1102,89
20240517,115400,54225008,1102,1102,1102,1102,0
20240517,115300,54225008,1102,1102,1102,1102,0
20240517,115200,54225008,1102,1102,1102,1102,0
20240517,115100,54225008,1102,1102,1102,1102,0
20240517,115000,54225008,1102,1104,1104,1102,450
20240517,114900,53729089,1108,1108,1108,1108,0
20240517,114800,53729089,1108,1108,1108,1108,0
20240517,114700,53729089,1108,1108,1108,1108,0
20240517,114600,53729089,1108,1108,1108,1108,0
20240517,114500,53729089,1108,1108,1108,1108,0
20240517,114400,53729089,1108,1108,1108,1108,0
20240517,114300,53729089,1108,1108,1108,1108,0
20240517,114200,53729089,1108,1108,1108,1108,0
20240517,114100,53729089,1108,1108,1108,1108,0
20240517,114000,53729089,1108,1108,1108,1108,0
20240517,113900,53729089,1108,1108,1108,1108,0
20240517,113800,53729089,1108,1108,1108,1108,0
20240517,113700,53729089,1108,1108,1108,1108,1
20240517,113600,53727981,1108,1108,1108,1108,0
20240517,113500,53727981,1108,1107,1108,1107,95
20240517,113400,53622751,1109,1109,1109,1109,0
20240517,113300,53622751,1109,1109,1109,1109,0
20240517,113200,53622751,1109,1109,1109,1109,0
20240517,113100,53622751,1109,1109,1109,1109,0
20240517,113000,53622751,1109,1109,1109,1109,0
20240517,112900,53622751,1109,1109,1109,1109,0
20240517,112800,53622751,1109,1109,1109,1109,5
20240517,112700,53617206,1100,1100,1100,1100,0
20240517,112600,53617206,1100,1100,1100,1100,0
20240517,112500,53617206,1100,1100,1100,1100,0
20240517,112400,53617206,1100,1100,1100,1100,0
20240517,112300,53617206,1100,1100,1100,1100,0
20240517,112200,53617206,1100,1100,1100,1100,0
20240517,112100,53617206,1100,1100,1100,1100,0
20240517,112000,53617206,1100,1100,1100,1100,533
20240517,111900,53030906,1100,1100,1100,1100,10
20240517,111800,53019906,1100,1102,1102,1100,457
20240517,111700,52517195,1105,1104,1105,1104,52
20240517,111600,52459765,1102,1102,1102,1102,1550
20240517,111500,50751665,1103,1103,1103,1103,0
20240517,111400,50751665,1103,1103,1103,1103,0
20240517,111300,50751665,1103,1103,1103,1103,30
20240517,111200,50718575,1105,1105,1105,1105,0
20240517,111100,50718575,1105,1105,1105,1105,0
20240517,111000,50718575,1105,1105,1105,1105,0
20240517,110900,50718575,1105,1105,1105,1105,0
20240517,110800,50718575,1105,1105,1105,1105,0
20240517,110700,50718575,1105,1103,1105,1103,454
20240517,110600,50216987,1105,1105,1105,1105,0
20240517,110500,50216987,1105,1105,1105,1105,0
20240517,110400,50216987,1105,1105,1105,1105,695
20240517,110300,49449012,1104,1104,1104,1104,0
20240517,110200,49449012,1104,1104,1104,1104,0
20240517,110100,49449012,1104,1104,1104,1104,9
20240517,110000,49439076,1097,1097,1097,1097,0
20240517,105900,49439076,1097,1097,1097,1097,0
20240517,105800,49439076,1097,1097,1097,1097,1118
20240517,105700,48212630,1097,1097,1097,1097,0
20240517,105600,48212630,1097,1105,1105,1096,6481
20240517,105500,41078467,1106,1106,1106,1106,0
20240517,105400,41078467,1106,1106,1106,1106,6
20240517,105300,41071831,1106,1106,1106,1106,24
20240517,105200,41045287,1106,1106,1106,1106,0
20240517,105100,41045287,1106,1106,1106,1106,81
20240517,105000,40955701,1106,1106,1106,1106,0
20240517,104900,40955701,1106,1106,1106,1106,30
20240517,104800,40922521,1107,1107,1107,1107,1
20240517,104700,40921414,1107,1108,1108,1107,505
20240517,104600,40362378,1109,1109,1109,1109,0
20240517,104500,40362378,1109,1109,1109,1109,0
20240517,104400,40362378,1109,1108,1109,1108,1100
20240517,104300,39142507,1108,1108,1108,1108,1
20240517,104200,39141399,1109,1109,1109,1109,0
20240517,104100,39141399,1109,1108,1109,1108,450
20240517,104000,38642695,1108,1108,1108,1108,0
20240517,103900,38642695,1108,1108,1108,1108,0
20240517,103800,38642695,1108,1108,1108,1108,0
20240517,103700,38642695,1108,1108,1108,1108,1000
20240517,103600,37534695,1107,1107,1107,1107,30
20240517,103500,37501485,1107,1107,1107,1107,0
20240517,103400,37501485,1107,1107,1107,1107,0
20240517,103300,37501485,1107,1107,1107,1107,60
20240517,103200,37435065,1107,1107,1107,1107,0
20240517,103100,37435065,1107,1107,1107,1107,0
20240517,103000,37435065,1107,1107,1107,1107,0
20240517,102900,37435065,1107,1107,1107,1107,200
20240517,102800,37213665,1107,1108,1108,1107,7
20240517,102700,37205910,1108,1108,1108,1108,0
20240517,102600,37205910,1108,1108,1108,1108,5
20240517,102500,37200370,1108,1108,1108,1108,1
20240517,102400,37199262,1106,1106,1106,1106,0
20240517,102300,37199262,1106,1106,1106,1106,0
20240517,102200,37199262,1106,1106,1106,1106,0
20240517,102100,37199262,1106,1106,1106,1106,0
20240517,102000,37199262,1106,1107,1107,1106,220
20240517,101900,36955737,1107,1107,1107,1107,100
20240517,101800,36845037,1107,1107,1107,1107,0
20240517,101700,36845037,1107,1108,1108,1107,292
20240517,101600,36521791,1108,1108,1108,1108,100
20240517,101500,36410991,1108,1108,1108,1108,0
20240517,101400,36410991,1108,1109,1109,1108,360
20240517,101300,36012011,1109,1109,1109,1109,400
20240517,101200,35568411,1108,1109,1109,1108,200
20240517,101100,35346710,1109,1109,1109,1109,0
20240517,101000,35346710,1109,1109,1109,1109,0
20240517,100900,35346710,1109,1109,1109,1109,200
20240517,100800,35124910,1109,1108,1110,1108,300
20240517,100700,34792409,1108,1110,1110,1108,200
20240517,100600,34570603,1110,1110,1110,1110,0
20240517,100500,34570603,1110,1110,1110,1110,10
20240517,100400,34559503,1110,1109,1110,1108,688
20240517,100300,33796224,1109,1110,1110,1109,500
20240517,100200,33241324,1110,1109,1110,1109,602
20240517,100100,32573195,1107,1107,1107,1107,0
20240517,100000,32573195,1107,1107,1107,1107,15
20240517,095900,32556590,1108,1108,1108,1108,0
20240517,095800,32556590,1108,1108,1108,1108,100
20240517,095700,32445790,1108,1108,1108,1108,0
20240517,095600,32445790,1108,1108,1108,1108,0
20240517,095500,32445790,1108,1108,1108,1108,1
20240517,095400,32444682,1107,1107,1107,1107,0
20240517,095300,32444682,1107,1107,1107,1107,5
20240517,095200,32439147,1107,1107,1107,1107,0
20240517,095100,32439147,1107,1107,1107,1107,883
20240517,095000,31461666,1108,1108,1108,1108,201
20240517,094900,31238958,1108,1108,1108,1108,1
20240517,094800,31237850,1107,1107,1107,1107,7
20240517,094700,31230101,1107,1107,1107,1107,100
20240517,094600,31119401,1108,1108,1108,1108,101
20240517,094500,31007493,1108,1108,1108,1108,3
20240517,094400,31004169,1107,1107,1107,1107,0
20240517,094300,31004169,1107,1107,1107,1107,19
20240517,094200,30983136,1107,1106,1107,1106,8
20240517,094100,30974281,1106,1107,1107,1106,870
20240517,094000,30011392,1107,1107,1107,1107,32
20240517,093900,29975968,1107,1107,1107,1107,0
20240517,093800,29975968,1107,1107,1107,1107,0
20240517,093700,29975968,1107,1107,1107,1107,201
20240517,093600,29753461,1107,1107,1107,1107,0
20240517,093500,29753461,1107,1107,1107,1107,101
20240517,093400,29641654,1107,1107,1107,1107,0
20240517,093300,29641654,1107,1107,1107,1107,4
20240517,093200,29637226,1107,1107,1107,1107,1
20240517,093100,29636119,1107,1107,1107,1107,0
20240517,093000,29636119,1107,1107,1107,1107,0
20240517,092900,29636119,1107,1107,1107,1107,0
20240517,092800,29636119,1107,1107,1107,1107,1
20240517,092700,29635012,1102,1102,1102,1102,0
20240517,092600,29635012,1102,1102,1102,1102,0
20240517,092500,29635012,1102,1102,1102,1102,521
20240517,092400,29060870,1102,1102,1102,1102,430
20240517,092300,28587010,1102,1102,1102,1102,0
20240517,092200,28587010,1102,1102,1102,1102,0
20240517,092100,28587010,1102,1102,1102,1102,0
20240517,092000,28587010,1102,1102,1102,1102,0
20240517,091900,28587010,1102,1102,1102,1102,180
20240517,091800,28388650,1102,1102,1102,1102,0
20240517,091700,28388650,1102,1102,1102,1102,10
20240517,091600,28377630,1101,1099,1101,1098,3364
20240517,091500,24674982,1101,1101,1101,1099,17414
20240517,091400,5526259,1102,1102,1102,1102,1000
20240517,091300,4424259,1102,1102,1102,1102,300
20240517,091200,4093659,1102,1102,1109,1102,1833
20240517,091100,2073686,1109,1109,1109,1109,1
20240517,091000,2072577,1102,1104,1104,1102,23
20240517,090900,2047228,1104,1105,1105,1104,4
20240517,090800,2042811,1104,1104,1104,1104,0
20240517,090700,2042811,1104,1104,1104,1104,997
20240517,090600,942123,1103,1104,1104,1102,441
20240517,090500,455678,1104,1107,1107,1104,228
20240517,090400,203924,1107,1107,1107,1107,100
20240517,090300,93224,1108,1109,1109,1108,7
20240517,090200,85467,1110,1110,1110,1110,0
20240517,090100,85467,1110,1109,1110,1109,4
20240517,090000,81030,1110,1110,1110,1110,73