KissMeData/067630/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,194300,4939414680,10020,10020,10020,10020,1058
20240517,194200,4939414680,10020,10020,10020,10020,0
20240517,194100,4939414680,10020,10020,10020,10020,0
20240517,194000,4939414680,10020,10020,10020,10020,0
20240517,193900,4939414680,10020,10020,10020,10020,0
20240517,193800,4939414680,10020,10020,10020,10020,0
20240517,193700,4939414680,10020,10020,10020,10020,0
20240517,193600,4939414680,10020,10020,10020,10020,0
20240517,193500,4939414680,10020,10020,10020,10020,0
20240517,193400,4939414680,10020,10020,10020,10020,0
20240517,193300,4939414680,10020,10020,10020,10020,0
20240517,193200,4939414680,10020,10020,10020,10020,0
20240517,193100,4939414680,10020,10020,10020,10020,0
20240517,193000,4939414680,10020,10020,10020,10020,0
20240517,192900,4939414680,10020,10020,10020,10020,0
20240517,192800,4939414680,10020,10020,10020,10020,0
20240517,192700,4939414680,10020,10020,10020,10020,0
20240517,192600,4939414680,10020,10020,10020,10020,0
20240517,192500,4939414680,10020,10020,10020,10020,0
20240517,192400,4939414680,10020,10020,10020,10020,0
20240517,192300,4939414680,10020,10020,10020,10020,0
20240517,192200,4939414680,10020,10020,10020,10020,0
20240517,192100,4939414680,10020,10020,10020,10020,0
20240517,192000,4939414680,10020,10020,10020,10020,0
20240517,191900,4939414680,10020,10020,10020,10020,0
20240517,191800,4939414680,10020,10020,10020,10020,0
20240517,191700,4939414680,10020,10020,10020,10020,0
20240517,191600,4939414680,10020,10020,10020,10020,0
20240517,191500,4939414680,10020,10020,10020,10020,0
20240517,191400,4939414680,10020,10020,10020,10020,0
20240517,191300,4939414680,10020,10020,10020,10020,1058
20240517,191200,4939414680,10020,10020,10020,10020,0
20240517,191100,4939414680,10020,10020,10020,10020,0
20240517,191000,4939414680,10020,10020,10020,10020,0
20240517,190900,4939414680,10020,10020,10020,10020,0
20240517,190800,4939414680,10020,10020,10020,10020,0
20240517,190700,4939414680,10020,10020,10020,10020,0
20240517,190600,4939414680,10020,10020,10020,10020,0
20240517,190500,4939414680,10020,10020,10020,10020,0
20240517,190400,4939414680,10020,10020,10020,10020,0
20240517,190300,4939414680,10020,10020,10020,10020,0
20240517,190200,4939414680,10020,10020,10020,10020,0
20240517,190100,4939414680,10020,10020,10020,10020,0
20240517,190000,4939414680,10020,10020,10020,10020,0
20240517,185900,4939414680,10020,10020,10020,10020,0
20240517,185800,4939414680,10020,10020,10020,10020,0
20240517,185700,4939414680,10020,10020,10020,10020,0
20240517,185600,4939414680,10020,10020,10020,10020,0
20240517,185500,4939414680,10020,10020,10020,10020,0
20240517,185400,4939414680,10020,10020,10020,10020,0
20240517,185300,4939414680,10020,10020,10020,10020,0
20240517,185200,4939414680,10020,10020,10020,10020,0
20240517,185100,4939414680,10020,10020,10020,10020,0
20240517,185000,4939414680,10020,10020,10020,10020,0
20240517,184900,4939414680,10020,10020,10020,10020,0
20240517,184800,4939414680,10020,10020,10020,10020,0
20240517,184700,4939414680,10020,10020,10020,10020,0
20240517,184600,4939414680,10020,10020,10020,10020,0
20240517,184500,4939414680,10020,10020,10020,10020,0
20240517,184400,4939414680,10020,10020,10020,10020,0
20240517,184300,4939414680,10020,10020,10020,10020,1058
20240517,184200,4939414680,10020,10020,10020,10020,0
20240517,184100,4939414680,10020,10020,10020,10020,0
20240517,184000,4939414680,10020,10020,10020,10020,0
20240517,183900,4939414680,10020,10020,10020,10020,0
20240517,183800,4939414680,10020,10020,10020,10020,0
20240517,183700,4939414680,10020,10020,10020,10020,0
20240517,183600,4939414680,10020,10020,10020,10020,0
20240517,183500,4939414680,10020,10020,10020,10020,0
20240517,183400,4939414680,10020,10020,10020,10020,0
20240517,183300,4939414680,10020,10020,10020,10020,0
20240517,183200,4939414680,10020,10020,10020,10020,0
20240517,183100,4939414680,10020,10020,10020,10020,0
20240517,183000,4939414680,10020,10020,10020,10020,0
20240517,182900,4939414680,10020,10020,10020,10020,0
20240517,182800,4939414680,10020,10020,10020,10020,0
20240517,182700,4939414680,10020,10020,10020,10020,0
20240517,182600,4939414680,10020,10020,10020,10020,0
20240517,182500,4939414680,10020,10020,10020,10020,0
20240517,182400,4939414680,10020,10020,10020,10020,0
20240517,182300,4939414680,10020,10020,10020,10020,0
20240517,182200,4939414680,10020,10020,10020,10020,0
20240517,182100,4939414680,10020,10020,10020,10020,0
20240517,182000,4939414680,10020,10020,10020,10020,0
20240517,181900,4939414680,10020,10020,10020,10020,0
20240517,181800,4939414680,10020,10020,10020,10020,0
20240517,181700,4939414680,10020,10020,10020,10020,0
20240517,181600,4939414680,10020,10020,10020,10020,0
20240517,181500,4939414680,10020,10020,10020,10020,0
20240517,181400,4939414680,10020,10020,10020,10020,0
20240517,181300,4939414680,10020,10020,10020,10020,1058
20240517,181200,4939414680,10020,10020,10020,10020,0
20240517,181100,4939414680,10020,10020,10020,10020,0
20240517,181000,4939414680,10020,10020,10020,10020,0
20240517,180900,4939414680,10020,10020,10020,10020,0
20240517,180800,4939414680,10020,10020,10020,10020,0
20240517,180700,4939414680,10020,10020,10020,10020,0
20240517,180600,4939414680,10020,10020,10020,10020,0
20240517,180500,4939414680,10020,10020,10020,10020,0
20240517,180400,4939414680,10020,10020,10020,10020,0
20240517,180300,4939414680,10020,10020,10020,10020,0
20240517,180200,4939414680,10020,10020,10020,10020,0
20240517,180100,4939414680,10020,10020,10020,10020,0
20240517,180000,4939414680,10020,10020,10020,10020,0
20240517,175900,4939414680,10020,10020,10020,10020,0
20240517,175800,4939414680,10020,10020,10020,10020,0
20240517,175700,4939414680,10020,10020,10020,10020,0
20240517,175600,4939414680,10020,10020,10020,10020,0
20240517,175500,4939414680,10020,10020,10020,10020,0
20240517,175400,4939414680,10020,10020,10020,10020,0
20240517,175300,4939414680,10020,10020,10020,10020,0
20240517,175200,4939414680,10020,10020,10020,10020,0
20240517,175100,4939414680,10020,10020,10020,10020,0
20240517,175000,4939414680,10020,10020,10020,10020,0
20240517,174900,4939414680,10020,10020,10020,10020,0
20240517,174800,4939414680,10020,10020,10020,10020,0
20240517,174700,4939414680,10020,10020,10020,10020,0
20240517,174600,4939414680,10020,10020,10020,10020,0
20240517,174500,4939414680,10020,10020,10020,10020,0
20240517,174400,4939414680,10020,10020,10020,10020,0
20240517,174300,4939414680,10020,10020,10020,10020,1058
20240517,174200,4939414680,10020,10020,10020,10020,0
20240517,174100,4939414680,10020,10020,10020,10020,0
20240517,174000,4939414680,10020,10020,10020,10020,0
20240517,173900,4939414680,10020,10020,10020,10020,0
20240517,173800,4939414680,10020,10020,10020,10020,0
20240517,173700,4939414680,10020,10020,10020,10020,0
20240517,173600,4939414680,10020,10020,10020,10020,0
20240517,173500,4939414680,10020,10020,10020,10020,0
20240517,173400,4939414680,10020,10020,10020,10020,0
20240517,173300,4939414680,10020,10020,10020,10020,0
20240517,173200,4939414680,10020,10020,10020,10020,0
20240517,173100,4939414680,10020,10020,10020,10020,0
20240517,173000,4939414680,10020,10020,10020,10020,0
20240517,172900,4939414680,10020,10020,10020,10020,0
20240517,172800,4939414680,10020,10020,10020,10020,0
20240517,172700,4939414680,10020,10020,10020,10020,0
20240517,172600,4939414680,10020,10020,10020,10020,0
20240517,172500,4939414680,10020,10020,10020,10020,0
20240517,172400,4939414680,10020,10020,10020,10020,0
20240517,172300,4939414680,10020,10020,10020,10020,0
20240517,172200,4939414680,10020,10020,10020,10020,0
20240517,172100,4939414680,10020,10020,10020,10020,0
20240517,172000,4939414680,10020,10020,10020,10020,0
20240517,171900,4939414680,10020,10020,10020,10020,0
20240517,171800,4939414680,10020,10020,10020,10020,0
20240517,171700,4939414680,10020,10020,10020,10020,0
20240517,171600,4939414680,10020,10020,10020,10020,0
20240517,171500,4939414680,10020,10020,10020,10020,0
20240517,171400,4939414680,10020,10020,10020,10020,0
20240517,171300,4939414680,10020,10020,10020,10020,1058
20240517,171200,4939414680,10020,10020,10020,10020,0
20240517,171100,4939414680,10020,10020,10020,10020,0
20240517,171000,4939414680,10020,10020,10020,10020,0
20240517,170900,4939414680,10020,10020,10020,10020,0
20240517,170800,4939414680,10020,10020,10020,10020,0
20240517,170700,4939414680,10020,10020,10020,10020,0
20240517,170600,4939414680,10020,10020,10020,10020,0
20240517,170500,4939414680,10020,10020,10020,10020,0
20240517,170400,4939414680,10020,10020,10020,10020,0
20240517,170300,4939414680,10020,10020,10020,10020,0
20240517,170200,4939414680,10020,10020,10020,10020,0
20240517,170100,4939414680,10020,10020,10020,10020,0
20240517,170000,4939414680,10020,10020,10020,10020,0
20240517,165900,4939414680,10020,10020,10020,10020,0
20240517,165800,4939414680,10020,10020,10020,10020,0
20240517,165700,4939414680,10020,10020,10020,10020,0
20240517,165600,4939414680,10020,10020,10020,10020,0
20240517,165500,4939414680,10020,10020,10020,10020,0
20240517,165400,4939414680,10020,10020,10020,10020,0
20240517,165300,4939414680,10020,10020,10020,10020,0
20240517,165200,4939414680,10020,10020,10020,10020,0
20240517,165100,4939414680,10020,10020,10020,10020,0
20240517,165000,4939414680,10020,10020,10020,10020,0
20240517,164900,4939414680,10020,10020,10020,10020,0
20240517,164800,4939414680,10020,10020,10020,10020,0
20240517,164700,4939414680,10020,10020,10020,10020,0
20240517,164600,4939414680,10020,10020,10020,10020,0
20240517,164500,4939414680,10020,10020,10020,10020,0
20240517,164400,4939414680,10020,10020,10020,10020,0
20240517,164300,4939414680,10020,10020,10020,10020,1058
20240517,164200,4939414680,10020,10020,10020,10020,0
20240517,164100,4939414680,10020,10020,10020,10020,0
20240517,164000,4939414680,10020,10020,10020,10020,0
20240517,163900,4939414680,10020,10020,10020,10020,0
20240517,163800,4939414680,10020,10020,10020,10020,0
20240517,163700,4939414680,10020,10020,10020,10020,0
20240517,163600,4939414680,10020,10020,10020,10020,0
20240517,163500,4939414680,10020,10020,10020,10020,0
20240517,163400,4939414680,10020,10020,10020,10020,0
20240517,163300,4939414680,10020,10020,10020,10020,0
20240517,163200,4939414680,10020,10020,10020,10020,0
20240517,163100,4939414680,10020,10020,10020,10020,0
20240517,163000,4939414680,10020,10020,10020,10020,0
20240517,162900,4939414680,10020,10020,10020,10020,0
20240517,162800,4939414680,10020,10020,10020,10020,0
20240517,162700,4939414680,10020,10020,10020,10020,0
20240517,162600,4939414680,10020,10020,10020,10020,0
20240517,162500,4939414680,10020,10020,10020,10020,0
20240517,162400,4939414680,10020,10020,10020,10020,0
20240517,162300,4939414680,10020,10020,10020,10020,0
20240517,162200,4939414680,10020,10020,10020,10020,0
20240517,162100,4939414680,10020,10020,10020,10020,0
20240517,162000,4939414680,10020,10020,10020,10020,0
20240517,161900,4939414680,10020,10020,10020,10020,0
20240517,161800,4939414680,10020,10020,10020,10020,0
20240517,161700,4939414680,10020,10020,10020,10020,0
20240517,161600,4939414680,10020,10020,10020,10020,0
20240517,161500,4939414680,10020,10020,10020,10020,0
20240517,161400,4939414680,10020,10020,10020,10020,0
20240517,161300,4939414680,10020,10020,10020,10020,1058
20240517,161200,4939414680,10020,10020,10020,10020,0
20240517,161100,4939414680,10020,10020,10020,10020,0
20240517,161000,4939414680,10020,10020,10020,10020,0
20240517,160900,4939414680,10020,10020,10020,10020,0
20240517,160800,4939414680,10020,10020,10020,10020,0
20240517,160700,4939414680,10020,10020,10020,10020,0
20240517,160600,4939414680,10020,10020,10020,10020,0
20240517,160500,4939414680,10020,10020,10020,10020,0
20240517,160400,4939414680,10020,10020,10020,10020,0
20240517,160300,4939414680,10020,10020,10020,10020,0
20240517,160200,4939414680,10020,10020,10020,10020,0
20240517,160100,4939414680,10020,10020,10020,10020,0
20240517,160000,4939414680,10020,10020,10020,10020,0
20240517,155900,4939414680,10020,10020,10020,10020,0
20240517,155800,4939414680,10020,10020,10020,10020,0
20240517,155700,4939414680,10020,10020,10020,10020,0
20240517,155600,4939414680,10020,10020,10020,10020,0
20240517,155500,4939414680,10020,10020,10020,10020,0
20240517,155400,4939414680,10020,10020,10020,10020,0
20240517,155300,4939414680,10020,10020,10020,10020,0
20240517,155200,4939414680,10020,10020,10020,10020,0
20240517,155100,4939414680,10020,10020,10020,10020,0
20240517,155000,4939414680,10020,10020,10020,10020,0
20240517,154900,4939414680,10020,10020,10020,10020,0
20240517,154800,4939414680,10020,10020,10020,10020,0
20240517,154700,4939414680,10020,10020,10020,10020,0
20240517,154600,4939414680,10020,10020,10020,10020,0
20240517,154500,4939414680,10020,10020,10020,10020,0
20240517,154400,4939414680,10020,10020,10020,10020,0
20240517,154300,4939414680,10020,10020,10020,10020,1058
20240517,154200,4939414680,10020,10020,10020,10020,0
20240517,154100,4939414680,10020,10020,10020,10020,0
20240517,154000,4939414680,10020,10020,10020,10020,0
20240517,153900,4939414680,10020,10020,10020,10020,0
20240517,153800,4939414680,10020,10020,10020,10020,0
20240517,153700,4939414680,10020,10020,10020,10020,0
20240517,153600,4939414680,10020,10020,10020,10020,0
20240517,153500,4939414680,10020,10020,10020,10020,0
20240517,153400,4939414680,10020,10020,10020,10020,0
20240517,153300,4939414680,10020,10020,10020,10020,0
20240517,153200,4939414680,10020,10020,10020,10020,0
20240517,153100,4939414680,10020,10020,10020,10020,0
20240517,153000,4939414680,10020,10020,10020,10020,1058
20240517,152900,4928813520,10020,10020,10020,10020,0
20240517,152800,4928813520,10020,10020,10020,10020,0
20240517,152700,4928813520,10020,10020,10020,10020,0
20240517,152600,4928813520,10020,10020,10020,10020,0
20240517,152500,4928813520,10020,10020,10020,10020,0
20240517,152400,4928813520,10020,10020,10020,10020,0
20240517,152300,4928813520,10020,10020,10020,10020,0
20240517,152200,4928813520,10020,10020,10020,10020,0
20240517,152100,4928813520,10020,10020,10020,10020,0
20240517,152000,4928813520,10020,10020,10020,10020,0
20240517,151900,4928813520,10020,10020,10020,10020,55
20240517,151800,4928262420,10020,10020,10020,10020,286
20240517,151700,4925396700,10020,10020,10020,10020,76
20240517,151600,4924635180,10020,10020,10020,10020,84
20240517,151500,4923793500,10020,10020,10020,10020,19
20240517,151400,4923603120,10020,10020,10020,10020,140
20240517,151300,4922200320,10020,10020,10020,10020,66
20240517,151200,4921539000,10020,10020,10020,10020,63
20240517,151100,4920907740,10020,10020,10020,10020,394
20240517,151000,4916959860,10020,10020,10020,10020,101
20240517,150900,4915947840,10020,10020,10020,10020,449
20240517,150800,4911448860,10020,10020,10020,10020,179
20240517,150700,4909655280,10020,10020,10020,10020,24
20240517,150600,4909414800,10020,10020,10020,10020,113
20240517,150500,4908282540,10020,10020,10020,10020,425
20240517,150400,4904024040,10020,10020,10020,10020,64
20240517,150300,4903382760,10020,10020,10020,10020,51
20240517,150200,4902871740,10020,10020,10020,10020,175
20240517,150100,4901118240,10020,10020,10020,10020,56
20240517,150000,4900557120,10020,10020,10020,10020,317
20240517,145900,4897380780,10020,10020,10020,10020,309
20240517,145800,4894284600,10020,10020,10020,10020,120
20240517,145700,4893082200,10020,10020,10020,10020,107
20240517,145600,4892010060,10020,10020,10020,10020,17
20240517,145500,4891839720,10020,10020,10020,10020,14
20240517,145400,4891699440,10020,10020,10020,10020,38
20240517,145300,4891318680,10020,10020,10020,10020,161
20240517,145200,4889705460,10020,10020,10020,10020,55
20240517,145100,4889154360,10020,10020,10020,10020,468
20240517,145000,4884465000,10020,10020,10020,10020,38
20240517,144900,4884084240,10020,10020,10020,10020,80
20240517,144800,4883282640,10020,10020,10020,10020,708
20240517,144700,4876188480,10020,10020,10020,10020,92
20240517,144600,4875266640,10020,10020,10020,10020,41
20240517,144500,4874855820,10020,10020,10020,10020,241
20240517,144400,4872441000,10020,10020,10020,10020,566
20240517,144300,4866769680,10020,10020,10020,10020,64
20240517,144200,4866128400,10020,10020,10020,10020,329
20240517,144100,4862831820,10020,10020,10020,10020,43
20240517,144000,4862400960,10020,10020,10020,10020,66
20240517,143900,4861739640,10020,10020,10020,10020,1689
20240517,143800,4844815860,10020,10020,10020,10020,268
20240517,143700,4842130500,10020,10020,10020,10020,23
20240517,143600,4841900040,10020,10020,10020,10020,184
20240517,143500,4840056360,10020,10020,10020,10020,186
20240517,143400,4838192640,10020,10020,10020,10020,35
20240517,143300,4837841940,10020,10020,10020,10020,350
20240517,143200,4834334940,10020,10020,10020,10020,782
20240517,143100,4826499300,10020,10020,10020,10020,374
20240517,143000,4822751820,10020,10020,10020,10020,136
20240517,142900,4821389100,10020,10020,10020,10020,453
20240517,142800,4816850040,10020,10020,10020,10020,609
20240517,142700,4810747860,10020,10020,10020,10020,384
20240517,142600,4806900180,10020,10020,10020,10020,472
20240517,142500,4802170740,10020,10020,10020,10020,2085
20240517,142400,4781279040,10020,10020,10020,10020,11
20240517,142300,4781168820,10020,10020,10020,10020,85
20240517,142200,4780317120,10020,10020,10020,10020,19
20240517,142100,4780126740,10020,10020,10020,10020,243
20240517,142000,4777691880,10020,10020,10020,10020,55
20240517,141900,4777140780,10020,10020,10020,10020,0
20240517,141800,4777140780,10020,10020,10020,10020,45
20240517,141700,4776689880,10020,10020,10020,10020,102
20240517,141600,4775667840,10020,10020,10020,10020,69
20240517,141500,4774976460,10020,10020,10020,10020,134
20240517,141400,4773633780,10020,10020,10020,10020,30
20240517,141300,4773333180,10020,10020,10020,10020,10
20240517,141200,4773232980,10020,10020,10020,10020,33
20240517,141100,4772902320,10020,10020,10020,10020,109
20240517,141000,4771810140,10020,10020,10020,10020,47
20240517,140900,4771339200,10020,10020,10020,10020,178
20240517,140800,4769555640,10020,10020,10020,10020,5
20240517,140700,4769505540,10020,10020,10020,10020,49
20240517,140600,4769014560,10020,10020,10020,10020,109
20240517,140500,4767922380,10020,10020,10020,10020,42
20240517,140400,4767501540,10020,10020,10020,10020,331
20240517,140300,4764184920,10020,10020,10020,10020,306
20240517,140200,4761118800,10020,10020,10020,10020,246
20240517,140100,4758653880,10020,10020,10020,10020,3
20240517,140000,4758623820,10020,10020,10020,10020,198
20240517,135900,4756639860,10020,10020,10020,10020,10
20240517,135800,4756539660,10020,10020,10020,10020,243
20240517,135700,4754104800,10020,10020,10020,10020,1354
20240517,135600,4740537720,10020,10020,10020,10020,414
20240517,135500,4736389440,10020,10020,10020,10020,108
20240517,135400,4735307280,10020,10020,10020,10020,432
20240517,135300,4730978640,10020,10020,10020,10020,23
20240517,135200,4730748180,10020,10020,10020,10020,12
20240517,135100,4730627940,10020,10020,10020,10020,65
20240517,135000,4729976640,10020,10020,10020,10020,80
20240517,134900,4729175040,10020,10020,10020,10020,93
20240517,134800,4728243180,10020,10020,10020,10020,58
20240517,134700,4727662020,10020,10020,10020,10020,17
20240517,134600,4727491680,10020,10020,10020,10020,25
20240517,134500,4727241180,10020,10020,10020,10020,3
20240517,134400,4727211120,10020,10020,10020,10020,173
20240517,134300,4725477660,10020,10020,10020,10020,108
20240517,134200,4724395500,10020,10020,10020,10020,579
20240517,134100,4718593920,10020,10020,10020,10020,220
20240517,134000,4716389520,10020,10020,10020,10020,273
20240517,133900,4713654060,10020,10020,10020,10020,187
20240517,133800,4711780320,10020,10020,10020,10020,45
20240517,133700,4711329420,10020,10020,10020,10020,201
20240517,133600,4709315400,10020,10020,10020,10020,33
20240517,133500,4708984740,10020,10020,10020,10020,80
20240517,133400,4708183140,10020,10020,10020,10020,826
20240517,133300,4699906620,10020,10020,10020,10020,354
20240517,133200,4696359540,10020,10020,10020,10020,449
20240517,133100,4691860560,10020,10020,10020,10020,81
20240517,133000,4691048940,10020,10020,10020,10020,82
20240517,132900,4690227300,10020,10020,10020,10020,108
20240517,132800,4689145140,10020,10020,10020,10020,46
20240517,132700,4688684220,10020,10020,10020,10020,244
20240517,132600,4686239340,10020,10020,10020,10020,141
20240517,132500,4684826520,10020,10020,10020,10020,157
20240517,132400,4683253380,10020,10020,10020,10020,59
20240517,132300,4682662200,10020,10020,10020,10020,393
20240517,132200,4678724340,10020,10020,10020,10020,215
20240517,132100,4676570040,10020,10020,10020,10020,74
20240517,132000,4675828560,10020,10020,10020,10020,222
20240517,131900,4673604120,10020,10020,10020,10020,237
20240517,131800,4671229380,10020,10020,10020,10020,123
20240517,131700,4669996920,10020,10020,10020,10020,24
20240517,131600,4669756440,10020,10020,10020,10020,136
20240517,131500,4668393720,10020,10020,10020,10020,137
20240517,131400,4667020980,10020,10020,10020,10020,356
20240517,131300,4663453860,10020,10020,10020,10020,170
20240517,131200,4661750460,10020,10020,10020,10020,1193
20240517,131100,4649796600,10020,10020,10020,10020,15
20240517,131000,4649646300,10020,10020,10020,10020,154
20240517,130900,4648103220,10020,10020,10020,10020,44
20240517,130800,4647662340,10020,10020,10020,10020,70
20240517,130700,4646960940,10020,10020,10020,10020,133
20240517,130600,4645628280,10020,10020,10020,10020,131
20240517,130500,4644315660,10020,10020,10020,10020,21
20240517,130400,4644105240,10020,10020,10020,10020,95
20240517,130300,4643153340,10020,10020,10020,10020,53
20240517,130200,4642622280,10020,10020,10020,10020,332
20240517,130100,4639295640,10020,10020,10020,10020,118
20240517,130000,4638113280,10020,10020,10020,10020,1037
20240517,125900,4627722540,10020,10020,10020,10020,1435
20240517,125800,4613343840,10020,10020,10020,10020,816
20240517,125700,4605167520,10020,10020,10020,10020,179
20240517,125600,4603373940,10020,10020,10020,10020,114
20240517,125500,4602231660,10020,10020,10020,10020,218
20240517,125400,4600047300,10020,10020,10020,10020,40
20240517,125300,4599646500,10020,10020,10020,10020,57
20240517,125200,4599075360,10020,10020,10020,10020,151
20240517,125100,4597562340,10020,10020,10020,10020,86
20240517,125000,4596700620,10020,10020,10020,10020,201
20240517,124900,4594686600,10020,10020,10020,10020,95
20240517,124800,4593734700,10020,10020,10020,10020,465
20240517,124700,4589075400,10020,10020,10020,10020,329
20240517,124600,4585778820,10020,10020,10020,10020,626
20240517,124500,4579506300,10020,10020,10020,10020,154
20240517,124400,4577963220,10020,10020,10020,10020,2826
20240517,124300,4549646700,10020,10020,10020,10020,37
20240517,124200,4549275960,10020,10020,10020,10020,280
20240517,124100,4546470360,10020,10020,10020,10020,296
20240517,124000,4543504440,10020,10020,10020,10020,177
20240517,123900,4541730900,10020,10020,10020,10020,42
20240517,123800,4541310060,10020,10020,10020,10020,164
20240517,123700,4539666780,10020,10020,10020,10020,184
20240517,123600,4537823100,10020,10020,10020,10020,50
20240517,123500,4537322100,10020,10020,10020,10020,82
20240517,123400,4536500460,10020,10020,10020,10020,433
20240517,123300,4532161800,10020,10020,10020,10020,177
20240517,123200,4530388260,10020,10020,10020,10020,669
20240517,123100,4523684880,10020,10020,10020,10020,639
20240517,123000,4517282100,10020,10020,10020,10020,62
20240517,122900,4516660860,10020,10020,10020,10020,31
20240517,122800,4516350240,10020,10020,10020,10020,47
20240517,122700,4515879300,10020,10020,10020,10020,1219
20240517,122600,4503664920,10020,10020,10020,10020,60
20240517,122500,4503063720,10020,10020,10020,10020,125
20240517,122400,4501811220,10020,10020,10020,10020,89
20240517,122300,4500919440,10020,10020,10020,10020,29
20240517,122200,4500628860,10020,10020,10020,10020,374
20240517,122100,4496881380,10020,10020,10020,10020,131
20240517,122000,4495568760,10020,10020,10020,10020,128
20240517,121900,4494286200,10020,10020,10020,10020,213
20240517,121800,4492151940,10020,10020,10020,10020,73
20240517,121700,4491420480,10020,10020,10020,10020,266
20240517,121600,4488755160,10020,10020,10020,10020,150
20240517,121500,4487252160,10020,10020,10020,10020,114
20240517,121400,4486109880,10020,10020,10020,10020,85
20240517,121300,4485258180,10020,10020,10020,10020,86
20240517,121200,4484396460,10020,10020,10020,10020,31
20240517,121100,4484085840,10020,10020,10020,10020,13
20240517,121000,4483955580,10020,10020,10020,10020,42
20240517,120900,4483534740,10020,10020,10020,10020,52
20240517,120800,4483013700,10020,10020,10020,10020,1211
20240517,120700,4470879480,10020,10020,10020,10020,1110
20240517,120600,4459757280,10020,10020,10020,10020,184
20240517,120500,4457913600,10020,10020,10020,10020,70
20240517,120400,4457212200,10020,10020,10020,10020,35
20240517,120300,4456861500,10020,10020,10020,10020,1007
20240517,120200,4446771360,10020,10020,10020,10020,5
20240517,120100,4446721260,10020,10020,10020,10020,134
20240517,120000,4445378580,10020,10020,10020,10020,55
20240517,115900,4444827480,10020,10020,10020,10020,2
20240517,115800,4444807440,10020,10020,10020,10020,60
20240517,115700,4444206240,10020,10020,10020,10020,70
20240517,115600,4443504840,10020,10020,10020,10020,31
20240517,115500,4443194220,10020,10020,10020,10020,280
20240517,115400,4440388620,10020,10020,10020,10020,59
20240517,115300,4439797440,10020,10020,10020,10020,112
20240517,115200,4438675200,10020,10020,10020,10020,55
20240517,115100,4438124100,10020,10020,10020,10020,165
20240517,115000,4436470800,10020,10020,10020,10020,288
20240517,114900,4433585040,10020,10020,10020,10020,7
20240517,114800,4433514900,10020,10020,10020,10020,34
20240517,114700,4433174220,10020,10020,10020,10020,108
20240517,114600,4432092060,10020,10020,10020,10020,121
20240517,114500,4430879640,10020,10020,10020,10020,180
20240517,114400,4429076040,10020,10020,10020,10020,103
20240517,114300,4428043980,10020,10020,10020,10020,76
20240517,114200,4427282460,10020,10020,10020,10020,488
20240517,114100,4422392700,10020,10020,10020,10020,71
20240517,114000,4421681280,10020,10020,10020,10020,243
20240517,113900,4419246420,10020,10020,10020,10020,71
20240517,113800,4418535000,10020,10020,10020,10020,390
20240517,113700,4414627200,10020,10020,10020,10020,20
20240517,113600,4414426800,10020,10020,10020,10020,200
20240517,113500,4412422800,10020,10020,10020,10020,217
20240517,113400,4410248460,10020,10020,10020,10020,318
20240517,113300,4407062100,10020,10020,10020,10020,593
20240517,113200,4401120240,10020,10020,10020,10020,62
20240517,113100,4400499000,10020,10020,10020,10020,110
20240517,113000,4399396800,10020,10020,10020,10020,64
20240517,112900,4398755520,10020,10020,10020,10020,241
20240517,112800,4396340700,10020,10020,10020,10020,212
20240517,112700,4394216460,10020,10020,10020,10020,356
20240517,112600,4390649340,10020,10020,10020,10020,1634
20240517,112500,4374276660,10020,10020,10020,10020,74
20240517,112400,4373535180,10020,10020,10020,10020,567
20240517,112300,4367853840,10020,10020,10020,10020,300
20240517,112200,4364847840,10020,10020,10020,10020,286
20240517,112100,4361982120,10020,10020,10020,10020,297
20240517,112000,4359006180,10020,10020,10020,10020,29
20240517,111900,4358715600,10020,10020,10020,10020,39
20240517,111800,4358324820,10020,10020,10020,10020,142
20240517,111700,4356901980,10020,10020,10020,10020,172
20240517,111600,4355178540,10020,10020,10020,10020,13
20240517,111500,4355048280,10020,10020,10020,10020,205
20240517,111400,4352994180,10020,10020,10020,10020,387
20240517,111300,4349116440,10020,10020,10020,10020,79
20240517,111200,4348324860,10020,10020,10020,10020,33
20240517,111100,4347994200,10020,10020,10020,10020,1064
20240517,111000,4337332920,10020,10020,10020,10020,39
20240517,110900,4336942140,10020,10020,10020,10020,1246
20240517,110800,4324457220,10020,10020,10020,10020,579
20240517,110700,4318655640,10020,10020,10020,10020,323
20240517,110600,4315419180,10020,10020,10020,10020,38
20240517,110500,4315038420,10020,10020,10020,10020,194
20240517,110400,4313094540,10020,10020,10020,10020,35
20240517,110300,4312743840,10020,10020,10020,10020,346
20240517,110200,4309276920,10020,10020,10020,10020,124
20240517,110100,4308034440,10020,10020,10020,10020,662
20240517,110000,4301401200,10020,10020,10020,10020,148
20240517,105900,4299918240,10020,10020,10020,10020,447
20240517,105800,4295439300,10020,10020,10020,10020,89
20240517,105700,4294547520,10020,10020,10020,10020,232
20240517,105600,4292222880,10020,10020,10020,10020,34
20240517,105500,4291882200,10020,10020,10020,10020,67
20240517,105400,4291210860,10020,10020,10020,10020,417
20240517,105300,4287032520,10020,10020,10020,10020,522
20240517,105200,4281802080,10020,10020,10020,10020,291
20240517,105100,4278886260,10020,10020,10020,10020,516
20240517,105000,4273715940,10020,10020,10020,10020,84
20240517,104900,4272874260,10020,10020,10020,10020,158
20240517,104800,4271291100,10020,10020,10020,10020,151
20240517,104700,4269778080,10020,10020,10020,10020,304
20240517,104600,4266732000,10020,10020,10020,10020,25
20240517,104500,4266481500,10020,10020,10020,10020,978
20240517,104400,4256681940,10020,10020,10020,10020,73
20240517,104300,4255950480,10020,10020,10020,10020,121
20240517,104200,4254738060,10020,10020,10020,10020,72
20240517,104100,4254016620,10020,10020,10020,10020,226
20240517,104000,4251752100,10020,10020,10020,10020,184
20240517,103900,4249908420,10020,10020,10020,10020,537
20240517,103800,4244527680,10020,10020,10020,10020,131
20240517,103700,4243215060,10020,10020,10020,10020,387
20240517,103600,4239337320,10020,10020,10020,10020,1262
20240517,103500,4226692080,10020,10020,10020,10020,720
20240517,103400,4219477680,10020,10020,10020,10020,108
20240517,103300,4218395520,10020,10020,10020,10020,497
20240517,103200,4213415580,10020,10020,10020,10020,16822
20240517,103100,4044859140,10020,10020,10020,10020,410
20240517,103000,4040750940,10020,10020,10020,10020,357
20240517,102900,4037173800,10020,10020,10020,10020,224
20240517,102800,4034929320,10020,10020,10020,10020,878
20240517,102700,4026131760,10020,10020,10020,10020,1591
20240517,102600,4010189940,10020,10020,10020,10020,367
20240517,102500,4006512600,10020,10020,10020,10020,548
20240517,102400,4001021640,10020,10020,10020,10020,1884
20240517,102300,3982143960,10020,10020,10020,10020,248
20240517,102200,3979659000,10020,10020,10020,10020,182
20240517,102100,3977835360,10020,10020,10020,10020,878
20240517,102000,3969037800,10020,10020,10020,10020,1612
20240517,101900,3952885560,10020,10020,10020,10020,311
20240517,101800,3949769340,10020,10020,10020,10020,224
20240517,101700,3947524860,10020,10020,10020,10020,982
20240517,101600,3937685220,10020,10020,10020,10020,4795
20240517,101500,3889639320,10020,10020,10020,10020,1058
20240517,101400,3879038160,10020,10020,10020,10020,1113
20240517,101300,3867885900,10020,10020,10020,10020,823
20240517,101200,3859639440,10020,10020,10020,10020,361
20240517,101100,3856022220,10020,10020,10020,10020,98
20240517,101000,3855040260,10020,10020,10020,10020,414
20240517,100900,3850891980,10020,10020,10020,10020,370
20240517,100800,3847184580,10020,10020,10020,10020,1323
20240517,100700,3833928120,10020,10020,10020,10020,747
20240517,100600,3826443180,10020,10020,10020,10020,760
20240517,100500,3818827980,10020,10020,10020,10020,784
20240517,100400,3810972300,10020,10020,10020,10020,697
20240517,100300,3803988360,10020,10020,10020,10020,679
20240517,100200,3797184780,10020,10020,10020,10020,400
20240517,100100,3793176780,10020,10020,10020,10020,908
20240517,100000,3784078620,10020,10020,10020,10020,131
20240517,095900,3782766000,10020,10020,10020,10020,1151
20240517,095800,3771232980,10020,10020,10020,10020,787
20240517,095700,3763347240,10020,10020,10020,10020,484
20240517,095600,3758497560,10020,10020,10020,10020,598
20240517,095500,3752505600,10020,10020,10020,10020,795
20240517,095400,3744539700,10020,10020,10020,10020,1129
20240517,095300,3733227120,10020,10020,10020,10020,632
20240517,095200,3726894480,10020,10020,10020,10020,662
20240517,095100,3720261240,10020,10020,10020,10020,298
20240517,095000,3717275280,10020,10020,10020,10020,1457
20240517,094900,3702676140,10020,10020,10020,10020,604
20240517,094800,3696624060,10020,10020,10020,10020,803
20240517,094700,3688578000,10020,10020,10020,10020,523
20240517,094600,3683337540,10020,10020,10020,10020,1737
20240517,094500,3665932800,10020,10020,10020,10020,2883
20240517,094400,3637045140,10020,10020,10020,10020,2153
20240517,094300,3615472080,10020,10020,10020,10020,1270
20240517,094200,3602746680,10020,10020,10020,10020,341
20240517,094100,3599329860,10020,10020,10020,10020,649
20240517,094000,3592826880,10020,10020,10020,10020,1689
20240517,093900,3575903100,10020,10020,10020,10020,2126
20240517,093800,3554600580,10020,10020,10020,10020,2019
20240517,093700,3534370200,10020,10020,10020,10020,585
20240517,093600,3528508500,10020,10020,10020,10020,1811
20240517,093500,3510362280,10020,10020,10020,10020,699
20240517,093400,3503358300,10020,10020,10020,10020,1440
20240517,093300,3488929500,10020,10020,10020,10020,3498
20240517,093200,3453879540,10020,10020,10020,10020,1335
20240517,093100,3440502840,10020,10020,10020,10020,3952
20240517,093000,3400903800,10020,10020,10020,10020,3833
20240517,092900,3362497140,10020,10020,10020,10020,7158
20240517,092800,3290773980,10020,10020,10020,10020,4866
20240517,092700,3242016660,10020,10020,10020,10020,3176
20240517,092600,3210193140,10020,10020,10020,10020,2781
20240517,092500,3182327520,10020,10020,10020,10020,5031
20240517,092400,3131916900,10020,10020,10020,10020,3612
20240517,092300,3095724660,10020,10020,10020,10020,1973
20240517,092200,3075955200,10020,10020,10020,10020,3489
20240517,092100,3040995420,10020,10020,10020,10020,4050
20240517,092000,3000414420,10020,10020,10020,10020,8069
20240517,091900,2919563040,10020,10020,10020,10020,1815
20240517,091800,2901376740,10020,10020,10020,10020,2721
20240517,091700,2874112320,10020,10020,10020,10020,5188
20240517,091600,2822128560,10020,10020,10020,10020,3090
20240517,091500,2791166760,10020,10020,10020,10020,6540
20240517,091400,2725635960,10020,10020,10020,10020,4697
20240517,091300,2678572020,10020,10020,10020,10020,3687
20240517,091200,2641628280,10020,10020,10020,10020,8269
20240517,091100,2558772900,10020,10020,10020,10020,10501
20240517,091000,2453552880,10020,10020,10020,10020,6889
20240517,090900,2384525100,10020,10020,10020,10020,9815
20240517,090800,2286178800,10020,10020,10020,10020,14506
20240517,090700,2140828680,10020,10020,10020,10020,10762
20240517,090600,2032993440,10020,10020,10020,10020,8280
20240517,090500,1950027840,10020,10020,10020,10020,14300
20240517,090400,1806741840,10020,10020,10020,10020,18485
20240517,090300,1621522140,10020,10020,10020,10020,19360
20240517,090200,1427534940,10020,10020,10020,10020,141943
20240517,090100,0,14310,14310,14310,14310,0
20240517,090000,0,14310,14310,14310,14310,0