KissMeData/051360/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192900,1441431930,18920,18920,18920,18920,1611
20240517,192800,1441431930,18920,18920,18920,18920,0
20240517,192700,1441431930,18920,18920,18920,18920,0
20240517,192600,1441431930,18920,18920,18920,18920,0
20240517,192500,1441431930,18920,18920,18920,18920,0
20240517,192400,1441431930,18920,18920,18920,18920,0
20240517,192300,1441431930,18920,18920,18920,18920,0
20240517,192200,1441431930,18920,18920,18920,18920,0
20240517,192100,1441431930,18920,18920,18920,18920,0
20240517,192000,1441431930,18920,18920,18920,18920,0
20240517,191900,1441431930,18920,18920,18920,18920,0
20240517,191800,1441431930,18920,18920,18920,18920,0
20240517,191700,1441431930,18920,18920,18920,18920,0
20240517,191600,1441431930,18920,18920,18920,18920,0
20240517,191500,1441431930,18920,18920,18920,18920,0
20240517,191400,1441431930,18920,18920,18920,18920,0
20240517,191300,1441431930,18920,18920,18920,18920,0
20240517,191200,1441431930,18920,18920,18920,18920,0
20240517,191100,1441431930,18920,18920,18920,18920,0
20240517,191000,1441431930,18920,18920,18920,18920,0
20240517,190900,1441431930,18920,18920,18920,18920,0
20240517,190800,1441431930,18920,18920,18920,18920,0
20240517,190700,1441431930,18920,18920,18920,18920,0
20240517,190600,1441431930,18920,18920,18920,18920,0
20240517,190500,1441431930,18920,18920,18920,18920,0
20240517,190400,1441431930,18920,18920,18920,18920,0
20240517,190300,1441431930,18920,18920,18920,18920,0
20240517,190200,1441431930,18920,18920,18920,18920,0
20240517,190100,1441431930,18920,18920,18920,18920,0
20240517,190000,1441431930,18920,18920,18920,18920,0
20240517,185900,1441431930,18920,18920,18920,18920,1611
20240517,185800,1441431930,18920,18920,18920,18920,0
20240517,185700,1441431930,18920,18920,18920,18920,0
20240517,185600,1441431930,18920,18920,18920,18920,0
20240517,185500,1441431930,18920,18920,18920,18920,0
20240517,185400,1441431930,18920,18920,18920,18920,0
20240517,185300,1441431930,18920,18920,18920,18920,0
20240517,185200,1441431930,18920,18920,18920,18920,0
20240517,185100,1441431930,18920,18920,18920,18920,0
20240517,185000,1441431930,18920,18920,18920,18920,0
20240517,184900,1441431930,18920,18920,18920,18920,0
20240517,184800,1441431930,18920,18920,18920,18920,0
20240517,184700,1441431930,18920,18920,18920,18920,0
20240517,184600,1441431930,18920,18920,18920,18920,0
20240517,184500,1441431930,18920,18920,18920,18920,0
20240517,184400,1441431930,18920,18920,18920,18920,0
20240517,184300,1441431930,18920,18920,18920,18920,0
20240517,184200,1441431930,18920,18920,18920,18920,0
20240517,184100,1441431930,18920,18920,18920,18920,0
20240517,184000,1441431930,18920,18920,18920,18920,0
20240517,183900,1441431930,18920,18920,18920,18920,0
20240517,183800,1441431930,18920,18920,18920,18920,0
20240517,183700,1441431930,18920,18920,18920,18920,0
20240517,183600,1441431930,18920,18920,18920,18920,0
20240517,183500,1441431930,18920,18920,18920,18920,0
20240517,183400,1441431930,18920,18920,18920,18920,0
20240517,183300,1441431930,18920,18920,18920,18920,0
20240517,183200,1441431930,18920,18920,18920,18920,0
20240517,183100,1441431930,18920,18920,18920,18920,0
20240517,183000,1441431930,18920,18920,18920,18920,0
20240517,182900,1441431930,18920,18920,18920,18920,1611
20240517,182800,1441431930,18920,18920,18920,18920,0
20240517,182700,1441431930,18920,18920,18920,18920,0
20240517,182600,1441431930,18920,18920,18920,18920,0
20240517,182500,1441431930,18920,18920,18920,18920,0
20240517,182400,1441431930,18920,18920,18920,18920,0
20240517,182300,1441431930,18920,18920,18920,18920,0
20240517,182200,1441431930,18920,18920,18920,18920,0
20240517,182100,1441431930,18920,18920,18920,18920,0
20240517,182000,1441431930,18920,18920,18920,18920,0
20240517,181900,1441431930,18920,18920,18920,18920,0
20240517,181800,1441431930,18920,18920,18920,18920,0
20240517,181700,1441431930,18920,18920,18920,18920,0
20240517,181600,1441431930,18920,18920,18920,18920,0
20240517,181500,1441431930,18920,18920,18920,18920,0
20240517,181400,1441431930,18920,18920,18920,18920,0
20240517,181300,1441431930,18920,18920,18920,18920,0
20240517,181200,1441431930,18920,18920,18920,18920,0
20240517,181100,1441431930,18920,18920,18920,18920,0
20240517,181000,1441431930,18920,18920,18920,18920,0
20240517,180900,1441431930,18920,18920,18920,18920,0
20240517,180800,1441431930,18920,18920,18920,18920,0
20240517,180700,1441431930,18920,18920,18920,18920,0
20240517,180600,1441431930,18920,18920,18920,18920,0
20240517,180500,1441431930,18920,18920,18920,18920,0
20240517,180400,1441431930,18920,18920,18920,18920,0
20240517,180300,1441431930,18920,18920,18920,18920,0
20240517,180200,1441431930,18920,18920,18920,18920,0
20240517,180100,1441431930,18920,18920,18920,18920,0
20240517,180000,1441431930,18920,18920,18920,18920,0
20240517,175900,1441431930,18920,18920,18920,18920,1611
20240517,175800,1441431930,18920,18920,18920,18920,0
20240517,175700,1441431930,18920,18920,18920,18920,0
20240517,175600,1441431930,18920,18920,18920,18920,0
20240517,175500,1441431930,18920,18920,18920,18920,0
20240517,175400,1441431930,18920,18920,18920,18920,0
20240517,175300,1441431930,18920,18920,18920,18920,0
20240517,175200,1441431930,18920,18920,18920,18920,0
20240517,175100,1441431930,18920,18920,18920,18920,0
20240517,175000,1441431930,18920,18920,18920,18920,0
20240517,174900,1441431930,18920,18920,18920,18920,0
20240517,174800,1441431930,18920,18920,18920,18920,0
20240517,174700,1441431930,18920,18920,18920,18920,0
20240517,174600,1441431930,18920,18920,18920,18920,0
20240517,174500,1441431930,18920,18920,18920,18920,0
20240517,174400,1441431930,18920,18920,18920,18920,0
20240517,174300,1441431930,18920,18920,18920,18920,0
20240517,174200,1441431930,18920,18920,18920,18920,0
20240517,174100,1441431930,18920,18920,18920,18920,0
20240517,174000,1441431930,18920,18920,18920,18920,0
20240517,173900,1441431930,18920,18920,18920,18920,0
20240517,173800,1441431930,18920,18920,18920,18920,0
20240517,173700,1441431930,18920,18920,18920,18920,0
20240517,173600,1441431930,18920,18920,18920,18920,0
20240517,173500,1441431930,18920,18920,18920,18920,0
20240517,173400,1441431930,18920,18920,18920,18920,0
20240517,173300,1441431930,18920,18920,18920,18920,0
20240517,173200,1441431930,18920,18920,18920,18920,0
20240517,173100,1441431930,18920,18920,18920,18920,0
20240517,173000,1441431930,18920,18920,18920,18920,0
20240517,172900,1441431930,18920,18920,18920,18920,1611
20240517,172800,1441431930,18920,18920,18920,18920,0
20240517,172700,1441431930,18920,18920,18920,18920,0
20240517,172600,1441431930,18920,18920,18920,18920,0
20240517,172500,1441431930,18920,18920,18920,18920,0
20240517,172400,1441431930,18920,18920,18920,18920,0
20240517,172300,1441431930,18920,18920,18920,18920,0
20240517,172200,1441431930,18920,18920,18920,18920,0
20240517,172100,1441431930,18920,18920,18920,18920,0
20240517,172000,1441431930,18920,18920,18920,18920,0
20240517,171900,1441431930,18920,18920,18920,18920,0
20240517,171800,1441431930,18920,18920,18920,18920,0
20240517,171700,1441431930,18920,18920,18920,18920,0
20240517,171600,1441431930,18920,18920,18920,18920,0
20240517,171500,1441431930,18920,18920,18920,18920,0
20240517,171400,1441431930,18920,18920,18920,18920,0
20240517,171300,1441431930,18920,18920,18920,18920,0
20240517,171200,1441431930,18920,18920,18920,18920,0
20240517,171100,1441431930,18920,18920,18920,18920,0
20240517,171000,1441431930,18920,18920,18920,18920,0
20240517,170900,1441431930,18920,18920,18920,18920,0
20240517,170800,1441431930,18920,18920,18920,18920,0
20240517,170700,1441431930,18920,18920,18920,18920,0
20240517,170600,1441431930,18920,18920,18920,18920,0
20240517,170500,1441431930,18920,18920,18920,18920,0
20240517,170400,1441431930,18920,18920,18920,18920,0
20240517,170300,1441431930,18920,18920,18920,18920,0
20240517,170200,1441431930,18920,18920,18920,18920,0
20240517,170100,1441431930,18920,18920,18920,18920,0
20240517,170000,1441431930,18920,18920,18920,18920,0
20240517,165900,1441431930,18920,18920,18920,18920,1611
20240517,165800,1441431930,18920,18920,18920,18920,0
20240517,165700,1441431930,18920,18920,18920,18920,0
20240517,165600,1441431930,18920,18920,18920,18920,0
20240517,165500,1441431930,18920,18920,18920,18920,0
20240517,165400,1441431930,18920,18920,18920,18920,0
20240517,165300,1441431930,18920,18920,18920,18920,0
20240517,165200,1441431930,18920,18920,18920,18920,0
20240517,165100,1441431930,18920,18920,18920,18920,0
20240517,165000,1441431930,18920,18920,18920,18920,0
20240517,164900,1441431930,18920,18920,18920,18920,0
20240517,164800,1441431930,18920,18920,18920,18920,0
20240517,164700,1441431930,18920,18920,18920,18920,0
20240517,164600,1441431930,18920,18920,18920,18920,0
20240517,164500,1441431930,18920,18920,18920,18920,0
20240517,164400,1441431930,18920,18920,18920,18920,0
20240517,164300,1441431930,18920,18920,18920,18920,0
20240517,164200,1441431930,18920,18920,18920,18920,0
20240517,164100,1441431930,18920,18920,18920,18920,0
20240517,164000,1441431930,18920,18920,18920,18920,0
20240517,163900,1441431930,18920,18920,18920,18920,0
20240517,163800,1441431930,18920,18920,18920,18920,0
20240517,163700,1441431930,18920,18920,18920,18920,0
20240517,163600,1441431930,18920,18920,18920,18920,0
20240517,163500,1441431930,18920,18920,18920,18920,0
20240517,163400,1441431930,18920,18920,18920,18920,0
20240517,163300,1441431930,18920,18920,18920,18920,0
20240517,163200,1441431930,18920,18920,18920,18920,0
20240517,163100,1441431930,18920,18920,18920,18920,0
20240517,163000,1441431930,18920,18920,18920,18920,0
20240517,162900,1441431930,18920,18920,18920,18920,1611
20240517,162800,1441431930,18920,18920,18920,18920,0
20240517,162700,1441431930,18920,18920,18920,18920,0
20240517,162600,1441431930,18920,18920,18920,18920,0
20240517,162500,1441431930,18920,18920,18920,18920,0
20240517,162400,1441431930,18920,18920,18920,18920,0
20240517,162300,1441431930,18920,18920,18920,18920,0
20240517,162200,1441431930,18920,18920,18920,18920,0
20240517,162100,1441431930,18920,18920,18920,18920,0
20240517,162000,1441431930,18920,18920,18920,18920,0
20240517,161900,1441431930,18920,18920,18920,18920,0
20240517,161800,1441431930,18920,18920,18920,18920,0
20240517,161700,1441431930,18920,18920,18920,18920,0
20240517,161600,1441431930,18920,18920,18920,18920,0
20240517,161500,1441431930,18920,18920,18920,18920,0
20240517,161400,1441431930,18920,18920,18920,18920,0
20240517,161300,1441431930,18920,18920,18920,18920,0
20240517,161200,1441431930,18920,18920,18920,18920,0
20240517,161100,1441431930,18920,18920,18920,18920,0
20240517,161000,1441431930,18920,18920,18920,18920,0
20240517,160900,1441431930,18920,18920,18920,18920,0
20240517,160800,1441431930,18920,18920,18920,18920,0
20240517,160700,1441431930,18920,18920,18920,18920,0
20240517,160600,1441431930,18920,18920,18920,18920,0
20240517,160500,1441431930,18920,18920,18920,18920,0
20240517,160400,1441431930,18920,18920,18920,18920,0
20240517,160300,1441431930,18920,18920,18920,18920,0
20240517,160200,1441431930,18920,18920,18920,18920,0
20240517,160100,1441431930,18920,18920,18920,18920,0
20240517,160000,1441431930,18920,18920,18920,18920,0
20240517,155900,1441431930,18920,18920,18920,18920,1611
20240517,155800,1441431930,18920,18920,18920,18920,0
20240517,155700,1441431930,18920,18920,18920,18920,0
20240517,155600,1441431930,18920,18920,18920,18920,0
20240517,155500,1441431930,18920,18920,18920,18920,0
20240517,155400,1441431930,18920,18920,18920,18920,0
20240517,155300,1441431930,18920,18920,18920,18920,0
20240517,155200,1441431930,18920,18920,18920,18920,0
20240517,155100,1441431930,18920,18920,18920,18920,0
20240517,155000,1441431930,18920,18920,18920,18920,0
20240517,154900,1441431930,18920,18920,18920,18920,0
20240517,154800,1441431930,18920,18920,18920,18920,0
20240517,154700,1441431930,18920,18920,18920,18920,0
20240517,154600,1441431930,18920,18920,18920,18920,0
20240517,154500,1441431930,18920,18920,18920,18920,0
20240517,154400,1441431930,18920,18920,18920,18920,0
20240517,154300,1441431930,18920,18920,18920,18920,0
20240517,154200,1441431930,18920,18920,18920,18920,0
20240517,154100,1441431930,18920,18920,18920,18920,0
20240517,154000,1441431930,18920,18920,18920,18920,0
20240517,153900,1441431930,18920,18920,18920,18920,0
20240517,153800,1441431930,18920,18920,18920,18920,0
20240517,153700,1441431930,18920,18920,18920,18920,0
20240517,153600,1441431930,18920,18920,18920,18920,0
20240517,153500,1441431930,18920,18920,18920,18920,0
20240517,153400,1441431930,18920,18920,18920,18920,0
20240517,153300,1441431930,18920,18920,18920,18920,0
20240517,153200,1441431930,18920,18920,18920,18920,0
20240517,153100,1441431930,18920,18920,18920,18920,0
20240517,153000,1441431930,18920,18920,18920,18920,1611
20240517,152900,1410951810,18840,18840,18840,18840,0
20240517,152800,1410951810,18840,18840,18840,18840,0
20240517,152700,1410951810,18840,18840,18840,18840,0
20240517,152600,1410951810,18840,18840,18840,18840,0
20240517,152500,1410951810,18840,18840,18840,18840,0
20240517,152400,1410951810,18840,18840,18840,18840,0
20240517,152300,1410951810,18840,18840,18840,18840,0
20240517,152200,1410951810,18840,18840,18840,18840,0
20240517,152100,1410951810,18840,18840,18840,18840,0
20240517,152000,1410951810,18840,18840,18840,18840,0
20240517,151900,1410951810,18840,18860,18870,18840,1170
20240517,151800,1388901120,18860,18860,18860,18860,195
20240517,151700,1385223420,18880,18890,18890,18870,99
20240517,151600,1383354990,18910,18910,18910,18910,0
20240517,151500,1383354990,18910,18890,18910,18870,91
20240517,151400,1381637400,18890,18880,18890,18880,140
20240517,151300,1378993580,18880,18860,18880,18860,50
20240517,151200,1378049920,18880,18880,18880,18880,3
20240517,151100,1377993280,18880,18870,18880,18870,113
20240517,151000,1375860890,18900,18880,18900,18870,172
20240517,150900,1372614770,18880,18900,18900,18880,220
20240517,150800,1368457900,18900,18900,18920,18900,154
20240517,150700,1365546180,18900,18900,18910,18900,124
20240517,150600,1363202370,18910,18910,18920,18900,85
20240517,150500,1361594870,18930,18930,18930,18930,0
20240517,150400,1361594870,18930,18930,18930,18930,50
20240517,150300,1360648370,18910,18930,18930,18910,176
20240517,150200,1357318530,18930,18920,18930,18910,76
20240517,150100,1355880860,18910,18930,18930,18900,2322
20240517,150000,1311928070,18930,18930,18940,18930,155
20240517,145900,1308993750,18930,18940,18940,18930,46
20240517,145800,1308122810,18940,18920,18940,18920,960
20240517,145700,1289945200,18920,18920,18920,18920,74
20240517,145600,1288545120,18930,18930,18930,18930,2
20240517,145500,1288507260,18930,18920,18930,18910,421
20240517,145400,1280544860,18930,18920,18930,18920,52
20240517,145300,1279560650,18920,18930,18930,18920,585
20240517,145200,1268487140,18950,18930,18950,18930,6
20240517,145100,1268373540,18950,18930,18950,18930,185
20240517,145000,1264869870,18940,18930,18950,18930,351
20240517,144900,1258224300,18930,18930,18930,18930,41
20240517,144800,1257448170,18930,18940,18950,18930,143
20240517,144700,1254740880,18930,18940,18940,18930,388
20240517,144600,1247393390,18960,18950,18960,18950,511
20240517,144500,1237709350,18980,18980,18980,18980,206
20240517,144400,1233799470,18960,18940,18960,18940,1462
20240517,144300,1206084980,18930,18940,18940,18930,67
20240517,144200,1204816660,18930,18930,18930,18930,172
20240517,144100,1201560700,18930,18930,18930,18930,17
20240517,144000,1201238890,18930,18930,18930,18920,556
20240517,143900,1190715750,18920,18910,18920,18910,374
20240517,143800,1183640730,18910,18900,18910,18900,1179
20240517,143700,1161346480,18900,18890,18900,18890,282
20240517,143600,1156019490,18890,18900,18900,18860,1037
20240517,143500,1136438010,18910,18910,18910,18910,2
20240517,143400,1136400190,18900,18900,18900,18900,0
20240517,143300,1136400190,18900,18900,18910,18900,204
20240517,143200,1132544410,18900,18900,18900,18900,9
20240517,143100,1132374310,18900,18900,18900,18900,82
20240517,143000,1130824510,18910,18890,18910,18890,693
20240517,142900,1117731430,18870,18890,18890,18870,67
20240517,142800,1116466640,18870,18870,18870,18870,0
20240517,142700,1116466640,18870,18810,18870,18810,1314
20240517,142600,1091711140,18810,18810,18810,18810,2
20240517,142500,1091673520,18810,18810,18810,18810,20
20240517,142400,1091297320,18810,18810,18810,18810,0
20240517,142300,1091297320,18810,18810,18810,18810,2
20240517,142200,1091259700,18820,18830,18830,18800,401
20240517,142100,1083720290,18830,18830,18830,18830,0
20240517,142000,1083720290,18830,18830,18830,18830,7
20240517,141900,1083588480,18830,18820,18840,18820,1229
20240517,141800,1060446090,18820,18800,18820,18800,33
20240517,141700,1059825130,18820,18820,18820,18820,0
20240517,141600,1059825130,18820,18830,18830,18820,161
20240517,141500,1056795100,18820,18820,18840,18820,113
20240517,141400,1054668380,18840,18830,18840,18830,319
20240517,141300,1048660260,18820,18820,18820,18820,220
20240517,141200,1044519860,18820,18820,18820,18820,27
20240517,141100,1044011720,18790,18810,18810,18790,113
20240517,141000,1041888350,18810,18810,18810,18810,23
20240517,140900,1041455720,18780,18830,18830,18750,1769
20240517,140800,1008213790,18840,18840,18840,18840,0
20240517,140700,1008213790,18840,18840,18840,18840,23
20240517,140600,1007780470,18820,18820,18820,18820,8
20240517,140500,1007629910,18840,18820,18840,18820,176
20240517,140400,1004317090,18810,18810,18810,18810,0
20240517,140300,1004317090,18810,18790,18810,18790,69
20240517,140200,1003019400,18810,18810,18810,18810,0
20240517,140100,1003019400,18810,18810,18810,18810,2
20240517,140000,1002981780,18820,18820,18830,18820,95
20240517,135900,1001193810,18820,18800,18820,18800,123
20240517,135800,998880660,18800,18810,18810,18800,195
20240517,135700,995213660,18810,18810,18810,18810,1
20240517,135600,995194850,18810,18830,18830,18810,18
20240517,135500,994855950,18830,18830,18830,18830,2
20240517,135400,994818290,18800,18820,18820,18800,8
20240517,135300,994667840,18820,18820,18820,18820,0
20240517,135200,994667840,18820,18830,18830,18820,991
20240517,135100,976017010,18820,18820,18820,18820,0
20240517,135000,976017010,18820,18820,18820,18820,50
20240517,134900,975076010,18820,18820,18820,18820,29
20240517,134800,974530230,18820,18820,18820,18820,38
20240517,134700,973815070,18820,18820,18820,18820,0
20240517,134600,973815070,18820,18820,18820,18820,0
20240517,134500,973815070,18820,18820,18820,18820,0
20240517,134400,973815070,18820,18820,18820,18820,21
20240517,134300,973419850,18830,18840,18840,18830,84
20240517,134200,971838110,18840,18840,18840,18840,7
20240517,134100,971706230,18860,18860,18860,18860,24
20240517,134000,971253590,18860,18840,18860,18840,10
20240517,133900,971065030,18840,18870,18870,18840,1568
20240517,133800,941496840,18880,18880,18880,18880,77
20240517,133700,940043080,18900,18900,18900,18900,20
20240517,133600,939665080,18900,18900,18900,18900,0
20240517,133500,939665080,18900,18900,18900,18900,10
20240517,133400,939476080,18870,18900,18900,18870,208
20240517,133300,935547310,18910,18890,18910,18890,109
20240517,133200,933486940,18890,18890,18890,18890,0
20240517,133100,933486940,18890,18880,18890,18880,84
20240517,133000,931900520,18900,18900,18900,18900,19
20240517,132900,931541420,18900,18900,18900,18900,3
20240517,132800,931484720,18890,18890,18890,18890,0
20240517,132700,931484720,18890,18890,18890,18860,270
20240517,132600,926384990,18890,18870,18890,18870,318
20240517,132500,920378010,18890,18870,18890,18870,240
20240517,132400,915847830,18890,18900,18900,18890,200
20240517,132300,912068830,18860,18870,18890,18860,198
20240517,132200,908333090,18860,18870,18890,18860,173
20240517,132100,905068340,18910,18860,18910,18860,20
20240517,132000,904690640,18860,18880,18880,18860,514
20240517,131900,894988300,18860,18860,18860,18860,1
20240517,131800,894969440,18880,18860,18940,18860,355
20240517,131700,888270800,18860,18870,18870,18790,134
20240517,131600,885750930,18870,18780,18870,18780,1611
20240517,131500,855466930,18770,18760,18770,18760,468
20240517,131400,846684160,18760,18750,18760,18750,83
20240517,131300,845127890,18750,18760,18760,18750,156
20240517,131200,842202870,18750,18750,18750,18750,17
20240517,131100,841884120,18760,18760,18760,18760,17
20240517,131000,841565200,18750,18760,18760,18750,19
20240517,130900,841208930,18750,18750,18750,18750,0
20240517,130800,841208930,18750,18750,18750,18750,0
20240517,130700,841208930,18750,18750,18750,18750,184
20240517,130600,837758930,18750,18750,18750,18750,12
20240517,130500,837533930,18750,18750,18750,18750,1
20240517,130400,837515180,18750,18720,18750,18720,940
20240517,130300,819910360,18720,18720,18720,18710,43
20240517,130200,819105630,18720,18720,18720,18720,1
20240517,130100,819086910,18720,18720,18720,18720,0
20240517,130000,819086910,18720,18720,18720,18720,20
20240517,125900,818712510,18720,18720,18720,18720,0
20240517,125800,818712510,18720,18700,18720,18700,6
20240517,125700,818600290,18710,18710,18710,18710,20
20240517,125600,818226090,18720,18720,18720,18700,142
20240517,125500,815568430,18720,18730,18730,18720,27
20240517,125400,815062890,18730,18730,18730,18730,0
20240517,125300,815062890,18730,18740,18740,18720,225
20240517,125200,810849710,18750,18750,18750,18750,34
20240517,125100,810212210,18740,18740,18740,18740,0
20240517,125000,810212210,18740,18750,18750,18740,6
20240517,124900,810099740,18760,18750,18760,18750,143
20240517,124800,807418040,18750,18750,18750,18750,68
20240517,124700,806143040,18750,18760,18760,18750,41
20240517,124600,805374250,18760,18760,18760,18760,0
20240517,124500,805374250,18760,18760,18760,18760,248
20240517,124400,800721770,18760,18760,18760,18760,51
20240517,124300,799765010,18760,18760,18760,18760,0
20240517,124200,799765010,18760,18750,18760,18750,158
20240517,124100,796801350,18750,18710,18750,18710,757
20240517,124000,782631250,18690,18690,18690,18690,7
20240517,123900,782500420,18690,18690,18690,18690,487
20240517,123800,773398390,18690,18690,18690,18690,10
20240517,123700,773211490,18690,18680,18690,18680,68
20240517,123600,771941020,18690,18690,18690,18680,58
20240517,123500,770857120,18680,18690,18690,18680,13
20240517,123400,770614160,18690,18690,18710,18690,21
20240517,123300,770221370,18710,18690,18710,18690,7
20240517,123200,770090440,18690,18700,18710,18690,66
20240517,123100,768856070,18700,18700,18700,18700,0
20240517,123000,768856070,18700,18710,18710,18700,25
20240517,122900,768388350,18710,18710,18710,18710,2
20240517,122800,768350930,18710,18710,18710,18710,0
20240517,122700,768350930,18710,18710,18710,18710,0
20240517,122600,768350930,18710,18720,18720,18710,20
20240517,122500,767976700,18720,18720,18720,18720,0
20240517,122400,767976700,18720,18720,18720,18720,10
20240517,122300,767789500,18720,18720,18720,18720,19
20240517,122200,767433820,18720,18680,18720,18680,217
20240517,122100,763380180,18670,18670,18670,18670,0
20240517,122000,763380180,18670,18730,18730,18670,473
20240517,121900,754532000,18750,18750,18750,18750,45
20240517,121800,753688250,18750,18750,18750,18750,6
20240517,121700,753575750,18740,18740,18740,18740,84
20240517,121600,752001590,18740,18740,18740,18740,0
20240517,121500,752001590,18740,18730,18740,18730,22
20240517,121400,751589330,18690,18690,18690,18690,0
20240517,121300,751589330,18690,18690,18690,18690,0
20240517,121200,751589330,18690,18690,18690,18690,57
20240517,121100,750524000,18690,18690,18690,18690,43
20240517,121000,749720330,18670,18670,18670,18670,2
20240517,120900,749682990,18670,18670,18670,18670,10
20240517,120800,749496290,18670,18660,18670,18660,67
20240517,120700,748245600,18650,18620,18650,18620,83
20240517,120600,746698040,18620,18640,18640,18620,49
20240517,120500,745785560,18620,18620,18620,18620,0
20240517,120400,745785560,18620,18650,18650,18620,118
20240517,120300,743587620,18630,18630,18630,18630,2
20240517,120200,743550360,18640,18640,18640,18640,0
20240517,120100,743550360,18640,18640,18640,18640,0
20240517,120000,743550360,18640,18620,18640,18620,24
20240517,115900,743103100,18620,18640,18640,18620,5
20240517,115800,743009980,18650,18650,18650,18650,0
20240517,115700,743009980,18650,18650,18650,18650,27
20240517,115600,742506430,18650,18640,18650,18620,539
20240517,115500,732468590,18640,18660,18660,18640,16
20240517,115400,732170150,18660,18660,18660,18660,3
20240517,115300,732114170,18650,18640,18650,18640,7
20240517,115200,731983670,18640,18650,18650,18630,7
20240517,115100,731853160,18680,18680,18680,18680,4
20240517,115000,731778440,18690,18700,18700,18690,3
20240517,114900,731722350,18720,18720,18720,18720,18
20240517,114800,731385390,18720,18670,18720,18670,65
20240517,114700,730171290,18660,18660,18660,18660,68
20240517,114600,728902410,18650,18630,18650,18620,247
20240517,114500,724298960,18630,18620,18630,18620,29
20240517,114400,723758700,18630,18630,18630,18630,4
20240517,114300,723684180,18640,18640,18640,18640,15
20240517,114200,723404580,18630,18670,18670,18630,1032
20240517,114100,704171340,18670,18660,18670,18660,14
20240517,114000,703909980,18640,18660,18660,18640,18
20240517,113900,703574320,18730,18690,18730,18690,722
20240517,113800,690062610,18680,18660,18680,18660,332
20240517,113700,683861320,18650,18650,18650,18650,10
20240517,113600,683674820,18650,18640,18650,18640,8
20240517,113500,683525670,18660,18660,18660,18660,11
20240517,113400,683320410,18660,18660,18660,18650,30
20240517,113300,682760660,18660,18660,18660,18660,17
20240517,113200,682443440,18660,18660,18660,18660,5
20240517,113100,682350140,18660,18660,18660,18660,0
20240517,113000,682350140,18660,18660,18660,18660,10
20240517,112900,682163540,18650,18650,18650,18640,8
20240517,112800,682014390,18650,18650,18650,18650,17
20240517,112700,681697340,18640,18660,18660,18640,99
20240517,112600,679851500,18660,18660,18660,18660,3
20240517,112500,679795520,18620,18620,18620,18620,5
20240517,112400,679702420,18620,18640,18640,18620,1003
20240517,112300,661024920,18650,18650,18650,18650,22
20240517,112200,660614620,18620,18620,18620,18620,6
20240517,112100,660502900,18620,18620,18620,18620,0
20240517,112000,660502900,18620,18610,18620,18600,200
20240517,111900,656780920,18610,18620,18620,18600,1018
20240517,111800,637836970,18620,18620,18620,18620,5
20240517,111700,637743870,18630,18640,18670,18630,153
20240517,111600,634892460,18660,18670,18670,18660,161
20240517,111500,631888040,18670,18650,18670,18630,503
20240517,111400,622515380,18650,18650,18650,18650,5
20240517,111300,622422130,18650,18660,18660,18650,956
20240517,111200,604591200,18650,18650,18650,18630,749
20240517,111100,590626930,18650,18630,18650,18630,17
20240517,111000,590310160,18630,18640,18640,18630,4
20240517,110900,590235620,18630,18640,18640,18630,104
20240517,110800,588297450,18640,18630,18640,18630,18
20240517,110700,587961980,18630,18630,18630,18630,730
20240517,110600,574362080,18640,18630,18640,18630,7
20240517,110500,574231650,18630,18640,18640,18630,242
20240517,110400,569720870,18640,18650,18660,18640,227
20240517,110300,565487180,18640,18640,18640,18640,20
20240517,110200,565114380,18650,18650,18650,18650,9
20240517,110100,564946530,18650,18640,18650,18640,34
20240517,110000,564312580,18640,18650,18650,18640,25
20240517,105900,563846530,18640,18650,18650,18640,105
20240517,105800,561888330,18650,18650,18650,18650,513
20240517,105700,552320880,18660,18660,18660,18650,24
20240517,105600,551873120,18660,18650,18660,18650,10
20240517,105500,551686590,18640,18640,18640,18640,38
20240517,105400,550978270,18660,18660,18660,18660,0
20240517,105300,550978270,18660,18650,18660,18640,130
20240517,105200,548554670,18640,18640,18640,18640,18
20240517,105100,548219150,18640,18650,18650,18640,95
20240517,105000,546447530,18650,18670,18670,18650,73
20240517,104900,545086020,18670,18660,18670,18660,25
20240517,104800,544619330,18670,18670,18670,18670,31
20240517,104700,544040560,18670,18670,18670,18670,6
20240517,104600,543928540,18680,18670,18680,18670,14
20240517,104500,543667150,18660,18660,18660,18660,6
20240517,104400,543555190,18660,18660,18660,18660,19
20240517,104300,543200650,18680,18680,18680,18680,0
20240517,104200,543200650,18680,18630,18680,18630,25
20240517,104100,542733900,18630,18620,18630,18620,160
20240517,104000,539753510,18620,18650,18650,18620,911
20240517,103900,522790120,18680,18680,18680,18680,0
20240517,103800,522790120,18680,18640,18680,18640,33
20240517,103700,522174080,18640,18640,18640,18640,11
20240517,103600,521969040,18640,18630,18640,18630,74
20240517,103500,520590370,18650,18650,18650,18650,15
20240517,103400,520310620,18650,18650,18650,18640,75
20240517,103300,518912190,18660,18660,18660,18660,42
20240517,103200,518128470,18680,18680,18680,18680,22
20240517,103100,517717510,18690,18690,18690,18690,17
20240517,103000,517399780,18690,18700,18710,18690,58
20240517,102900,516315130,18710,18680,18710,18680,337
20240517,102800,510015110,18610,18680,18680,18610,910
20240517,102700,493062680,18700,18660,18700,18650,1064
20240517,102600,473171220,18670,18620,18670,18620,113
20240517,102500,471063080,18620,18620,18620,18620,5
20240517,102400,470969980,18630,18630,18630,18630,0
20240517,102300,470969980,18630,18630,18630,18630,23
20240517,102200,470541490,18600,18610,18610,18600,1361
20240517,102100,445225350,18630,18630,18630,18630,0
20240517,102000,445225350,18630,18640,18640,18630,247
20240517,101900,440623570,18640,18630,18640,18630,317
20240517,101800,434717840,18630,18610,18630,18610,35
20240517,101700,434066290,18610,18620,18630,18610,128
20240517,101600,431682470,18620,18630,18630,18620,522
20240517,101500,421957620,18630,18670,18670,18630,1212
20240517,101400,399366920,18660,18640,18660,18640,488
20240517,101300,390265890,18640,18660,18670,18640,622
20240517,101200,378666170,18670,18660,18670,18640,575
20240517,101100,367941960,18660,18670,18670,18660,174
20240517,101000,364694930,18660,18650,18660,18650,19
20240517,100900,364340460,18640,18680,18680,18640,43
20240517,100800,363538190,18680,18660,18680,18660,147
20240517,100700,360795130,18670,18660,18670,18660,120
20240517,100600,358555910,18680,18680,18680,18670,56
20240517,100500,357510230,18700,18680,18700,18680,948
20240517,100400,339801260,18680,18680,18680,18680,114
20240517,100300,337671740,18690,18680,18690,18680,149
20240517,100200,334887590,18680,18680,18680,18680,368
20240517,100100,328013350,18680,18690,18690,18670,262
20240517,100000,323120690,18680,18690,18690,18680,26
20240517,095900,322634970,18680,18680,18680,18680,70
20240517,095800,321327370,18700,18670,18700,18670,197
20240517,095700,317644920,18690,18690,18690,18680,32
20240517,095600,317046940,18680,18690,18700,18680,80
20240517,095500,315552430,18690,18700,18700,18680,70
20240517,095400,314244730,18700,18700,18700,18700,16
20240517,095300,313945530,18680,18700,18700,18680,28
20240517,095200,313422390,18700,18700,18710,18700,30
20240517,095100,312861380,18710,18710,18710,18710,15
20240517,095000,312580730,18710,18690,18710,18690,21
20240517,094900,312187980,18690,18690,18690,18680,32
20240517,094800,311590040,18710,18740,18740,18710,2
20240517,094700,311552590,18740,18740,18740,18740,17
20240517,094600,311234010,18740,18770,18770,18740,37
20240517,094500,310540060,18680,18690,18730,18680,229
20240517,094400,306258800,18680,18680,18680,18680,25
20240517,094300,305791800,18660,18660,18690,18660,56
20240517,094200,304746260,18660,18630,18660,18630,924
20240517,094100,287531690,18630,18630,18630,18630,329
20240517,094000,281402420,18630,18680,18680,18630,1328
20240517,093900,256653310,18680,18680,18680,18670,251
20240517,093800,251964880,18680,18680,18680,18680,10
20240517,093700,251778080,18690,18680,18690,18680,2
20240517,093600,251740710,18680,18690,18690,18680,40
20240517,093500,250993160,18700,18700,18700,18700,23
20240517,093400,250563060,18710,18750,18750,18710,88
20240517,093300,248914540,18760,18760,18760,18760,51
20240517,093200,247957780,18760,18760,18760,18760,41
20240517,093100,247188620,18720,18720,18720,18720,5
20240517,093000,247095020,18720,18720,18720,18720,14
20240517,092900,246832940,18700,18710,18710,18690,239
20240517,092800,242363190,18730,18770,18770,18730,209
20240517,092700,238443150,18790,18800,18840,18790,997
20240517,092600,219700580,18820,18800,18820,18800,62
20240517,092500,218534740,18860,18860,18920,18830,241
20240517,092400,213989940,18860,18850,18890,18850,405
20240517,092300,206345380,18830,18880,18880,18830,108
20240517,092200,204308510,18890,18950,18950,18890,330
20240517,092100,198070910,18990,18900,18990,18900,900
20240517,092000,181045480,18910,18870,18910,18870,148
20240517,091900,178251040,18910,18830,18910,18830,845
20240517,091800,162322100,18830,18800,18830,18800,313
20240517,091700,156434320,18800,18800,18810,18800,52
20240517,091600,155456620,18800,18800,18800,18800,1
20240517,091500,155437820,18680,18670,18680,18670,310
20240517,091400,149648080,18600,18600,18600,18600,568
20240517,091300,139083280,18600,18600,18600,18600,312
20240517,091200,133280080,18600,18620,18620,18600,505
20240517,091100,123886980,18620,18650,18670,18580,2564
20240517,091000,76138580,18630,18690,18720,18630,153
20240517,090900,73280780,18690,18690,18690,18690,0
20240517,090800,73280780,18690,18690,18690,18670,411
20240517,090700,65601630,18690,18750,18750,18690,1267
20240517,090600,41868760,18750,18770,18870,18750,269
20240517,090500,36821920,18870,18810,18890,18770,408
20240517,090400,29157020,18920,18920,18920,18920,9
20240517,090300,28986740,18920,18800,18920,18800,472
20240517,090200,20064850,18800,18800,18800,18800,50
20240517,090100,19124850,18910,18920,18920,18900,455
20240517,090000,10521280,18960,18780,18960,18780,560