KissMeData/119850/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,201100,17271612810,9050,9050,9050,9050,34259
20240517,201000,17271612810,9050,9050,9050,9050,0
20240517,200900,17271612810,9050,9050,9050,9050,0
20240517,200800,17271612810,9050,9050,9050,9050,0
20240517,200700,17271612810,9050,9050,9050,9050,0
20240517,200600,17271612810,9050,9050,9050,9050,0
20240517,200500,17271612810,9050,9050,9050,9050,0
20240517,200400,17271612810,9050,9050,9050,9050,0
20240517,200300,17271612810,9050,9050,9050,9050,0
20240517,200200,17271612810,9050,9050,9050,9050,0
20240517,200100,17271612810,9050,9050,9050,9050,0
20240517,200000,17271612810,9050,9050,9050,9050,0
20240517,195900,17271612810,9050,9050,9050,9050,0
20240517,195800,17271612810,9050,9050,9050,9050,0
20240517,195700,17271612810,9050,9050,9050,9050,0
20240517,195600,17271612810,9050,9050,9050,9050,0
20240517,195500,17271612810,9050,9050,9050,9050,0
20240517,195400,17271612810,9050,9050,9050,9050,0
20240517,195300,17271612810,9050,9050,9050,9050,0
20240517,195200,17271612810,9050,9050,9050,9050,0
20240517,195100,17271612810,9050,9050,9050,9050,0
20240517,195000,17271612810,9050,9050,9050,9050,0
20240517,194900,17271612810,9050,9050,9050,9050,0
20240517,194800,17271612810,9050,9050,9050,9050,0
20240517,194700,17271612810,9050,9050,9050,9050,0
20240517,194600,17271612810,9050,9050,9050,9050,0
20240517,194500,17271612810,9050,9050,9050,9050,0
20240517,194400,17271612810,9050,9050,9050,9050,0
20240517,194300,17271612810,9050,9050,9050,9050,0
20240517,194200,17271612810,9050,9050,9050,9050,0
20240517,194100,17271612810,9050,9050,9050,9050,34259
20240517,194000,17271612810,9050,9050,9050,9050,0
20240517,193900,17271612810,9050,9050,9050,9050,0
20240517,193800,17271612810,9050,9050,9050,9050,0
20240517,193700,17271612810,9050,9050,9050,9050,0
20240517,193600,17271612810,9050,9050,9050,9050,0
20240517,193500,17271612810,9050,9050,9050,9050,0
20240517,193400,17271612810,9050,9050,9050,9050,0
20240517,193300,17271612810,9050,9050,9050,9050,0
20240517,193200,17271612810,9050,9050,9050,9050,0
20240517,193100,17271612810,9050,9050,9050,9050,0
20240517,193000,17271612810,9050,9050,9050,9050,0
20240517,192900,17271612810,9050,9050,9050,9050,0
20240517,192800,17271612810,9050,9050,9050,9050,0
20240517,192700,17271612810,9050,9050,9050,9050,0
20240517,192600,17271612810,9050,9050,9050,9050,0
20240517,192500,17271612810,9050,9050,9050,9050,0
20240517,192400,17271612810,9050,9050,9050,9050,0
20240517,192300,17271612810,9050,9050,9050,9050,0
20240517,192200,17271612810,9050,9050,9050,9050,0
20240517,192100,17271612810,9050,9050,9050,9050,0
20240517,192000,17271612810,9050,9050,9050,9050,0
20240517,191900,17271612810,9050,9050,9050,9050,0
20240517,191800,17271612810,9050,9050,9050,9050,0
20240517,191700,17271612810,9050,9050,9050,9050,0
20240517,191600,17271612810,9050,9050,9050,9050,0
20240517,191500,17271612810,9050,9050,9050,9050,0
20240517,191400,17271612810,9050,9050,9050,9050,0
20240517,191300,17271612810,9050,9050,9050,9050,0
20240517,191200,17271612810,9050,9050,9050,9050,0
20240517,191100,17271612810,9050,9050,9050,9050,34259
20240517,191000,17271612810,9050,9050,9050,9050,0
20240517,190900,17271612810,9050,9050,9050,9050,0
20240517,190800,17271612810,9050,9050,9050,9050,0
20240517,190700,17271612810,9050,9050,9050,9050,0
20240517,190600,17271612810,9050,9050,9050,9050,0
20240517,190500,17271612810,9050,9050,9050,9050,0
20240517,190400,17271612810,9050,9050,9050,9050,0
20240517,190300,17271612810,9050,9050,9050,9050,0
20240517,190200,17271612810,9050,9050,9050,9050,0
20240517,190100,17271612810,9050,9050,9050,9050,0
20240517,190000,17271612810,9050,9050,9050,9050,0
20240517,185900,17271612810,9050,9050,9050,9050,0
20240517,185800,17271612810,9050,9050,9050,9050,0
20240517,185700,17271612810,9050,9050,9050,9050,0
20240517,185600,17271612810,9050,9050,9050,9050,0
20240517,185500,17271612810,9050,9050,9050,9050,0
20240517,185400,17271612810,9050,9050,9050,9050,0
20240517,185300,17271612810,9050,9050,9050,9050,0
20240517,185200,17271612810,9050,9050,9050,9050,0
20240517,185100,17271612810,9050,9050,9050,9050,0
20240517,185000,17271612810,9050,9050,9050,9050,0
20240517,184900,17271612810,9050,9050,9050,9050,0
20240517,184800,17271612810,9050,9050,9050,9050,0
20240517,184700,17271612810,9050,9050,9050,9050,0
20240517,184600,17271612810,9050,9050,9050,9050,0
20240517,184500,17271612810,9050,9050,9050,9050,0
20240517,184400,17271612810,9050,9050,9050,9050,0
20240517,184300,17271612810,9050,9050,9050,9050,0
20240517,184200,17271612810,9050,9050,9050,9050,0
20240517,184100,17271612810,9050,9050,9050,9050,34259
20240517,184000,17271612810,9050,9050,9050,9050,0
20240517,183900,17271612810,9050,9050,9050,9050,0
20240517,183800,17271612810,9050,9050,9050,9050,0
20240517,183700,17271612810,9050,9050,9050,9050,0
20240517,183600,17271612810,9050,9050,9050,9050,0
20240517,183500,17271612810,9050,9050,9050,9050,0
20240517,183400,17271612810,9050,9050,9050,9050,0
20240517,183300,17271612810,9050,9050,9050,9050,0
20240517,183200,17271612810,9050,9050,9050,9050,0
20240517,183100,17271612810,9050,9050,9050,9050,0
20240517,183000,17271612810,9050,9050,9050,9050,0
20240517,182900,17271612810,9050,9050,9050,9050,0
20240517,182800,17271612810,9050,9050,9050,9050,0
20240517,182700,17271612810,9050,9050,9050,9050,0
20240517,182600,17271612810,9050,9050,9050,9050,0
20240517,182500,17271612810,9050,9050,9050,9050,0
20240517,182400,17271612810,9050,9050,9050,9050,0
20240517,182300,17271612810,9050,9050,9050,9050,0
20240517,182200,17271612810,9050,9050,9050,9050,0
20240517,182100,17271612810,9050,9050,9050,9050,0
20240517,182000,17271612810,9050,9050,9050,9050,0
20240517,181900,17271612810,9050,9050,9050,9050,0
20240517,181800,17271612810,9050,9050,9050,9050,0
20240517,181700,17271612810,9050,9050,9050,9050,0
20240517,181600,17271612810,9050,9050,9050,9050,0
20240517,181500,17271612810,9050,9050,9050,9050,0
20240517,181400,17271612810,9050,9050,9050,9050,0
20240517,181300,17271612810,9050,9050,9050,9050,0
20240517,181200,17271612810,9050,9050,9050,9050,0
20240517,181100,17271612810,9050,9050,9050,9050,34259
20240517,181000,17271612810,9050,9050,9050,9050,0
20240517,180900,17271612810,9050,9050,9050,9050,0
20240517,180800,17271612810,9050,9050,9050,9050,0
20240517,180700,17271612810,9050,9050,9050,9050,0
20240517,180600,17271612810,9050,9050,9050,9050,0
20240517,180500,17271612810,9050,9050,9050,9050,0
20240517,180400,17271612810,9050,9050,9050,9050,0
20240517,180300,17271612810,9050,9050,9050,9050,0
20240517,180200,17271612810,9050,9050,9050,9050,0
20240517,180100,17271612810,9050,9050,9050,9050,0
20240517,180000,17271612810,9050,9050,9050,9050,0
20240517,175900,17271612810,9050,9050,9050,9050,0
20240517,175800,17271612810,9050,9050,9050,9050,0
20240517,175700,17271612810,9050,9050,9050,9050,0
20240517,175600,17271612810,9050,9050,9050,9050,0
20240517,175500,17271612810,9050,9050,9050,9050,0
20240517,175400,17271612810,9050,9050,9050,9050,0
20240517,175300,17271612810,9050,9050,9050,9050,0
20240517,175200,17271612810,9050,9050,9050,9050,0
20240517,175100,17271612810,9050,9050,9050,9050,0
20240517,175000,17271612810,9050,9050,9050,9050,0
20240517,174900,17271612810,9050,9050,9050,9050,0
20240517,174800,17271612810,9050,9050,9050,9050,0
20240517,174700,17271612810,9050,9050,9050,9050,0
20240517,174600,17271612810,9050,9050,9050,9050,0
20240517,174500,17271612810,9050,9050,9050,9050,0
20240517,174400,17271612810,9050,9050,9050,9050,0
20240517,174300,17271612810,9050,9050,9050,9050,0
20240517,174200,17271612810,9050,9050,9050,9050,0
20240517,174100,17271612810,9050,9050,9050,9050,34259
20240517,174000,17271612810,9050,9050,9050,9050,0
20240517,173900,17271612810,9050,9050,9050,9050,0
20240517,173800,17271612810,9050,9050,9050,9050,0
20240517,173700,17271612810,9050,9050,9050,9050,0
20240517,173600,17271612810,9050,9050,9050,9050,0
20240517,173500,17271612810,9050,9050,9050,9050,0
20240517,173400,17271612810,9050,9050,9050,9050,0
20240517,173300,17271612810,9050,9050,9050,9050,0
20240517,173200,17271612810,9050,9050,9050,9050,0
20240517,173100,17271612810,9050,9050,9050,9050,0
20240517,173000,17271612810,9050,9050,9050,9050,0
20240517,172900,17271612810,9050,9050,9050,9050,0
20240517,172800,17271612810,9050,9050,9050,9050,0
20240517,172700,17271612810,9050,9050,9050,9050,0
20240517,172600,17271612810,9050,9050,9050,9050,0
20240517,172500,17271612810,9050,9050,9050,9050,0
20240517,172400,17271612810,9050,9050,9050,9050,0
20240517,172300,17271612810,9050,9050,9050,9050,0
20240517,172200,17271612810,9050,9050,9050,9050,0
20240517,172100,17271612810,9050,9050,9050,9050,0
20240517,172000,17271612810,9050,9050,9050,9050,0
20240517,171900,17271612810,9050,9050,9050,9050,0
20240517,171800,17271612810,9050,9050,9050,9050,0
20240517,171700,17271612810,9050,9050,9050,9050,0
20240517,171600,17271612810,9050,9050,9050,9050,0
20240517,171500,17271612810,9050,9050,9050,9050,0
20240517,171400,17271612810,9050,9050,9050,9050,0
20240517,171300,17271612810,9050,9050,9050,9050,0
20240517,171200,17271612810,9050,9050,9050,9050,0
20240517,171100,17271612810,9050,9050,9050,9050,34259
20240517,171000,17271612810,9050,9050,9050,9050,0
20240517,170900,17271612810,9050,9050,9050,9050,0
20240517,170800,17271612810,9050,9050,9050,9050,0
20240517,170700,17271612810,9050,9050,9050,9050,0
20240517,170600,17271612810,9050,9050,9050,9050,0
20240517,170500,17271612810,9050,9050,9050,9050,0
20240517,170400,17271612810,9050,9050,9050,9050,0
20240517,170300,17271612810,9050,9050,9050,9050,0
20240517,170200,17271612810,9050,9050,9050,9050,0
20240517,170100,17271612810,9050,9050,9050,9050,0
20240517,170000,17271612810,9050,9050,9050,9050,0
20240517,165900,17271612810,9050,9050,9050,9050,0
20240517,165800,17271612810,9050,9050,9050,9050,0
20240517,165700,17271612810,9050,9050,9050,9050,0
20240517,165600,17271612810,9050,9050,9050,9050,0
20240517,165500,17271612810,9050,9050,9050,9050,0
20240517,165400,17271612810,9050,9050,9050,9050,0
20240517,165300,17271612810,9050,9050,9050,9050,0
20240517,165200,17271612810,9050,9050,9050,9050,0
20240517,165100,17271612810,9050,9050,9050,9050,0
20240517,165000,17271612810,9050,9050,9050,9050,0
20240517,164900,17271612810,9050,9050,9050,9050,0
20240517,164800,17271612810,9050,9050,9050,9050,0
20240517,164700,17271612810,9050,9050,9050,9050,0
20240517,164600,17271612810,9050,9050,9050,9050,0
20240517,164500,17271612810,9050,9050,9050,9050,0
20240517,164400,17271612810,9050,9050,9050,9050,0
20240517,164300,17271612810,9050,9050,9050,9050,0
20240517,164200,17271612810,9050,9050,9050,9050,0
20240517,164100,17271612810,9050,9050,9050,9050,34259
20240517,164000,17271612810,9050,9050,9050,9050,0
20240517,163900,17271612810,9050,9050,9050,9050,0
20240517,163800,17271612810,9050,9050,9050,9050,0
20240517,163700,17271612810,9050,9050,9050,9050,0
20240517,163600,17271612810,9050,9050,9050,9050,0
20240517,163500,17271612810,9050,9050,9050,9050,0
20240517,163400,17271612810,9050,9050,9050,9050,0
20240517,163300,17271612810,9050,9050,9050,9050,0
20240517,163200,17271612810,9050,9050,9050,9050,0
20240517,163100,17271612810,9050,9050,9050,9050,0
20240517,163000,17271612810,9050,9050,9050,9050,0
20240517,162900,17271612810,9050,9050,9050,9050,0
20240517,162800,17271612810,9050,9050,9050,9050,0
20240517,162700,17271612810,9050,9050,9050,9050,0
20240517,162600,17271612810,9050,9050,9050,9050,0
20240517,162500,17271612810,9050,9050,9050,9050,0
20240517,162400,17271612810,9050,9050,9050,9050,0
20240517,162300,17271612810,9050,9050,9050,9050,0
20240517,162200,17271612810,9050,9050,9050,9050,0
20240517,162100,17271612810,9050,9050,9050,9050,0
20240517,162000,17271612810,9050,9050,9050,9050,0
20240517,161900,17271612810,9050,9050,9050,9050,0
20240517,161800,17271612810,9050,9050,9050,9050,0
20240517,161700,17271612810,9050,9050,9050,9050,0
20240517,161600,17271612810,9050,9050,9050,9050,0
20240517,161500,17271612810,9050,9050,9050,9050,0
20240517,161400,17271612810,9050,9050,9050,9050,0
20240517,161300,17271612810,9050,9050,9050,9050,0
20240517,161200,17271612810,9050,9050,9050,9050,0
20240517,161100,17271612810,9050,9050,9050,9050,34259
20240517,161000,17271612810,9050,9050,9050,9050,0
20240517,160900,17271612810,9050,9050,9050,9050,0
20240517,160800,17271612810,9050,9050,9050,9050,0
20240517,160700,17271612810,9050,9050,9050,9050,0
20240517,160600,17271612810,9050,9050,9050,9050,0
20240517,160500,17271612810,9050,9050,9050,9050,0
20240517,160400,17271612810,9050,9050,9050,9050,0
20240517,160300,17271612810,9050,9050,9050,9050,0
20240517,160200,17271612810,9050,9050,9050,9050,0
20240517,160100,17271612810,9050,9050,9050,9050,0
20240517,160000,17271612810,9050,9050,9050,9050,0
20240517,155900,17271612810,9050,9050,9050,9050,0
20240517,155800,17271612810,9050,9050,9050,9050,0
20240517,155700,17271612810,9050,9050,9050,9050,0
20240517,155600,17271612810,9050,9050,9050,9050,0
20240517,155500,17271612810,9050,9050,9050,9050,0
20240517,155400,17271612810,9050,9050,9050,9050,0
20240517,155300,17271612810,9050,9050,9050,9050,0
20240517,155200,17271612810,9050,9050,9050,9050,0
20240517,155100,17271612810,9050,9050,9050,9050,0
20240517,155000,17271612810,9050,9050,9050,9050,0
20240517,154900,17271612810,9050,9050,9050,9050,0
20240517,154800,17271612810,9050,9050,9050,9050,0
20240517,154700,17271612810,9050,9050,9050,9050,0
20240517,154600,17271612810,9050,9050,9050,9050,0
20240517,154500,17271612810,9050,9050,9050,9050,0
20240517,154400,17271612810,9050,9050,9050,9050,0
20240517,154300,17271612810,9050,9050,9050,9050,0
20240517,154200,17271612810,9050,9050,9050,9050,0
20240517,154100,17271612810,9050,9050,9050,9050,34259
20240517,154000,17271612810,9050,9050,9050,9050,0
20240517,153900,17271612810,9050,9050,9050,9050,0
20240517,153800,17271612810,9050,9050,9050,9050,0
20240517,153700,17271612810,9050,9050,9050,9050,0
20240517,153600,17271612810,9050,9050,9050,9050,0
20240517,153500,17271612810,9050,9050,9050,9050,0
20240517,153400,17271612810,9050,9050,9050,9050,0
20240517,153300,17271612810,9050,9050,9050,9050,0
20240517,153200,17271612810,9050,9050,9050,9050,0
20240517,153100,17271612810,9050,9050,9050,9050,0
20240517,153000,17271612810,9050,9050,9050,9050,34259
20240517,152900,16961568860,9070,9070,9070,9070,0
20240517,152800,16961568860,9070,9070,9070,9070,0
20240517,152700,16961568860,9070,9070,9070,9070,0
20240517,152600,16961568860,9070,9070,9070,9070,0
20240517,152500,16961568860,9070,9070,9070,9070,0
20240517,152400,16961568860,9070,9070,9070,9070,0
20240517,152300,16961568860,9070,9070,9070,9070,0
20240517,152200,16961568860,9070,9070,9070,9070,0
20240517,152100,16961568860,9070,9070,9070,9070,0
20240517,152000,16961568860,9070,9070,9070,9070,0
20240517,151900,16961568860,9070,9060,9070,9050,10370
20240517,151800,16867639220,9070,9080,9100,9070,3873
20240517,151700,16832470020,9080,9080,9080,9070,925
20240517,151600,16824074130,9080,9090,9090,9080,1336
20240517,151500,16811940360,9090,9070,9090,9070,1150
20240517,151400,16801491790,9080,9080,9090,9070,2024
20240517,151300,16783114570,9080,9090,9100,9080,2978
20240517,151200,16756064940,9100,9080,9100,9080,1153
20240517,151100,16745577550,9080,9100,9100,9080,217
20240517,151000,16743604080,9100,9100,9110,9080,7268
20240517,150900,16677501030,9100,9110,9110,9100,2479
20240517,150800,16654941820,9090,9100,9100,9090,40
20240517,150700,16654578020,9110,9120,9120,9100,2445
20240517,150600,16632312620,9110,9120,9120,9110,1154
20240517,150500,16621789120,9120,9100,9120,9100,267
20240517,150400,16619357310,9100,9110,9120,9090,1604
20240517,150300,16604748860,9120,9080,9120,9070,3976
20240517,150200,16568580730,9080,9080,9100,9070,3044
20240517,150100,16540916890,9080,9080,9100,9060,2851
20240517,150000,16515029790,9080,9070,9090,9070,685
20240517,145900,16508814050,9080,9070,9080,9060,912
20240517,145800,16500544490,9070,9080,9080,9070,1781
20240517,145700,16484387550,9070,9100,9100,9070,1588
20240517,145600,16469965480,9100,9100,9110,9100,1322
20240517,145500,16457934490,9110,9100,9110,9100,458
20240517,145400,16453764210,9110,9110,9110,9100,459
20240517,145300,16449587230,9080,9080,9100,9080,6496
20240517,145200,16390507630,9080,9100,9110,9080,1750
20240517,145100,16374594150,9100,9110,9110,9100,2145
20240517,145000,16355063960,9120,9130,9130,9120,1252
20240517,144900,16343644340,9120,9140,9140,9120,1518
20240517,144800,16329784330,9140,9150,9170,9140,2240
20240517,144700,16309265750,9150,9150,9160,9140,1800
20240517,144600,16292798200,9150,9140,9150,9140,690
20240517,144500,16286487180,9150,9140,9150,9140,765
20240517,144400,16279492930,9140,9150,9160,9140,2511
20240517,144300,16256504140,9140,9130,9180,9130,1143
20240517,144200,16246033700,9140,9160,9160,9140,1195
20240517,144100,16235101640,9160,9140,9190,9140,4223
20240517,144000,16196433660,9140,9110,9140,9100,1845
20240517,143900,16179610660,9110,9110,9110,9100,677
20240517,143800,16173443940,9110,9120,9120,9110,462
20240517,143700,16169230920,9110,9060,9110,9060,1806
20240517,143600,16152805800,9050,9060,9090,9050,844
20240517,143500,16145158960,9060,9090,9100,9040,12464
20240517,143400,16032232220,9100,9100,9100,9090,2557
20240517,143300,16008969750,9100,9120,9130,9100,2513
20240517,143200,15986068590,9130,9130,9130,9120,261
20240517,143100,15983687660,9130,9120,9130,9110,842
20240517,143000,15976007450,9120,9110,9120,9110,570
20240517,142900,15970810790,9110,9110,9120,9110,888
20240517,142800,15962720990,9110,9120,9130,9110,1459
20240517,142700,15949416320,9110,9140,9140,9110,3419
20240517,142600,15918226950,9140,9150,9150,9130,3454
20240517,142500,15886650310,9160,9150,9160,9150,2566
20240517,142400,15863169910,9160,9170,9170,9160,238
20240517,142300,15860989700,9170,9180,9180,9170,69
20240517,142200,15860356290,9180,9170,9180,9170,2256
20240517,142100,15839646230,9160,9160,9160,9150,825
20240517,142000,15832091000,9160,9160,9180,9160,1341
20240517,141900,15819806760,9160,9170,9170,9160,616
20240517,141800,15814159840,9180,9190,9200,9180,1138
20240517,141700,15803703500,9190,9210,9210,9190,796
20240517,141600,15796383040,9190,9220,9220,9190,3244
20240517,141500,15766525970,9220,9220,9230,9220,996
20240517,141400,15757340820,9220,9220,9230,9210,1131
20240517,141300,15746911250,9210,9210,9220,9210,379
20240517,141200,15743419140,9220,9180,9220,9180,4544
20240517,141100,15701597280,9180,9170,9190,9170,1789
20240517,141000,15685175130,9170,9170,9180,9160,392
20240517,140900,15681580510,9170,9160,9180,9160,2258
20240517,140800,15660865470,9160,9150,9160,9150,1056
20240517,140700,15651196630,9150,9110,9150,9100,4096
20240517,140600,15613838630,9100,9130,9130,9100,1656
20240517,140500,15598757090,9130,9130,9130,9100,3651
20240517,140400,15565492710,9120,9110,9130,9110,1538
20240517,140300,15551480280,9110,9120,9120,9110,465
20240517,140200,15547241530,9120,9120,9120,9110,178
20240517,140100,15545618940,9120,9130,9130,9120,368
20240517,140000,15542260130,9140,9140,9140,9130,642
20240517,135900,15536397150,9130,9130,9140,9130,13
20240517,135800,15536278450,9130,9110,9130,9110,2620
20240517,135700,15512401310,9120,9120,9120,9110,941
20240517,135600,15503819410,9120,9130,9130,9120,2137
20240517,135500,15484329960,9130,9140,9140,9130,141
20240517,135400,15483041300,9140,9150,9150,9120,3908
20240517,135300,15447366390,9140,9150,9150,9130,1501
20240517,135200,15433646840,9150,9150,9150,9130,115
20240517,135100,15432596080,9150,9130,9150,9120,1363
20240517,135000,15420155840,9120,9140,9140,9120,2082
20240517,134900,15401144450,9140,9150,9150,9140,1778
20240517,134800,15384877340,9160,9160,9160,9150,2225
20240517,134700,15364508530,9160,9170,9170,9160,29
20240517,134600,15364242800,9170,9170,9170,9170,19
20240517,134500,15364068570,9170,9180,9180,9160,1502
20240517,134400,15350309560,9180,9160,9180,9160,48
20240517,134300,15349869740,9180,9170,9180,9160,392
20240517,134200,15346277310,9190,9180,9190,9180,393
20240517,134100,15342667100,9160,9160,9190,9160,914
20240517,134000,15334294830,9190,9170,9190,9160,83
20240517,133900,15333533940,9170,9180,9180,9170,2295
20240517,133800,15312488460,9180,9180,9190,9170,1712
20240517,133700,15296772300,9190,9200,9210,9190,399
20240517,133600,15293103540,9220,9180,9220,9180,1957
20240517,133500,15275101910,9190,9200,9210,9190,2838
20240517,133400,15249005880,9210,9230,9230,9210,294
20240517,133300,15246295270,9230,9200,9230,9200,1204
20240517,133200,15235195380,9200,9210,9220,9200,501
20240517,133100,15230586060,9220,9210,9220,9200,3307
20240517,133000,15200152090,9220,9230,9230,9220,1245
20240517,132900,15188672750,9230,9240,9240,9230,737
20240517,132800,15181867460,9240,9230,9250,9230,2187
20240517,132700,15161670390,9220,9210,9230,9210,1772
20240517,132600,15145345340,9210,9220,9230,9210,585
20240517,132500,15139951600,9230,9220,9230,9220,416
20240517,132400,15136114890,9210,9240,9240,9210,386
20240517,132300,15132555240,9240,9220,9240,9210,1058
20240517,132200,15122794940,9220,9230,9240,9210,708
20240517,132100,15116260890,9230,9210,9240,9210,1619
20240517,132000,15101321400,9210,9220,9230,9210,976
20240517,131900,15092322780,9240,9230,9250,9230,2011
20240517,131800,15073741770,9230,9200,9230,9200,3042
20240517,131700,15045688930,9200,9170,9200,9150,4410
20240517,131600,15005178780,9170,9140,9170,9140,1204
20240517,131500,14994150910,9150,9160,9160,9150,2032
20240517,131400,14975551780,9150,9140,9150,9130,1185
20240517,131300,14964714870,9150,9130,9150,9110,1499
20240517,131200,14951029690,9140,9120,9140,9080,884
20240517,131100,14942963800,9120,9100,9120,9080,887
20240517,131000,14934897700,9130,9130,9130,9130,1
20240517,130900,14934888570,9090,9110,9130,9090,1933
20240517,130800,14917297740,9100,9130,9130,9100,1147
20240517,130700,14906838980,9150,9150,9150,9130,332
20240517,130600,14903803180,9150,9110,9150,9100,1318
20240517,130500,14891792120,9130,9140,9140,9130,1147
20240517,130400,14881309640,9150,9140,9160,9140,712
20240517,130300,14874796060,9160,9100,9160,9100,2441
20240517,130200,14852468640,9120,9120,9120,9080,523
20240517,130100,14847708470,9120,9090,9130,9070,752
20240517,130000,14840866410,9120,9090,9130,9060,5704
20240517,125900,14789089270,9130,9100,9130,9090,697
20240517,125800,14782751020,9080,9140,9140,9080,3722
20240517,125700,14748923620,9100,9150,9160,9090,3731
20240517,125600,14714864040,9160,9130,9160,9130,618
20240517,125500,14709214250,9140,9130,9140,9130,1041
20240517,125400,14699709910,9130,9100,9130,9100,666
20240517,125300,14693641730,9110,9100,9110,9100,318
20240517,125200,14690747920,9110,9130,9130,9090,7679
20240517,125100,14620854110,9130,9150,9170,9130,6163
20240517,125000,14564543840,9150,9140,9150,9140,629
20240517,124900,14558792600,9140,9150,9150,9140,1138
20240517,124800,14548380770,9150,9140,9160,9140,1088
20240517,124700,14538419170,9160,9150,9160,9140,1677
20240517,124600,14523080920,9160,9170,9170,9160,955
20240517,124500,14514329940,9180,9170,9180,9170,415
20240517,124400,14510522340,9160,9160,9170,9160,32
20240517,124300,14510229210,9150,9170,9170,9150,446
20240517,124200,14506143700,9170,9150,9180,9150,1384
20240517,124100,14493471910,9170,9170,9170,9150,463
20240517,124000,14489232790,9160,9170,9180,9160,1030
20240517,123900,14479786620,9170,9170,9180,9150,790
20240517,123800,14472542010,9180,9170,9190,9170,4369
20240517,123700,14432434770,9170,9170,9180,9170,1141
20240517,123600,14421971770,9170,9160,9180,9130,683
20240517,123500,14415720160,9140,9160,9180,9140,2792
20240517,123400,14390101350,9170,9160,9170,9130,347
20240517,123300,14386923740,9140,9150,9160,9130,1220
20240517,123200,14375768610,9140,9180,9180,9140,2393
20240517,123100,14353851610,9180,9170,9180,9160,4401
20240517,123000,14313470000,9160,9160,9160,9160,1495
20240517,122900,14299775800,9150,9140,9160,9140,665
20240517,122800,14293690940,9140,9140,9140,9130,361
20240517,122700,14290392090,9140,9150,9150,9130,406
20240517,122600,14286678300,9130,9150,9160,9130,1824
20240517,122500,14269987670,9150,9140,9150,9130,182
20240517,122400,14268324840,9140,9140,9150,9130,893
20240517,122300,14260158390,9130,9140,9150,9130,776
20240517,122200,14253066390,9150,9150,9160,9150,1653
20240517,122100,14237941340,9150,9130,9150,9120,4586
20240517,122000,14196022650,9130,9130,9130,9130,355
20240517,121900,14192781500,9130,9130,9130,9120,185
20240517,121800,14191093410,9130,9130,9140,9120,486
20240517,121700,14186655590,9130,9120,9130,9080,2332
20240517,121600,14165411970,9130,9120,9140,9120,1628
20240517,121500,14150549330,9120,9130,9140,9120,1088
20240517,121400,14140616370,9130,9130,9130,9120,514
20240517,121300,14135924960,9130,9110,9130,9100,120
20240517,121200,14134832600,9110,9120,9140,9110,2907
20240517,121100,14108289930,9130,9110,9130,9110,3344
20240517,121000,14077793580,9110,9100,9110,9100,88
20240517,120900,14076992430,9100,9110,9110,9080,1937
20240517,120800,14059359960,9100,9100,9110,9090,2268
20240517,120700,14038701730,9110,9110,9110,9100,96
20240517,120600,14037827420,9110,9100,9110,9080,597
20240517,120500,14032390710,9080,9070,9110,9070,913
20240517,120400,14024087090,9070,9070,9070,9060,1056
20240517,120300,14014509820,9070,9110,9110,9070,1715
20240517,120200,13998937700,9080,9080,9110,9070,194
20240517,120100,13997177840,9070,9110,9110,9070,126
20240517,120000,13996034100,9070,9100,9110,9070,2088
20240517,115900,13977050100,9080,9100,9110,9080,905
20240517,115800,13968819910,9110,9100,9110,9100,115
20240517,115700,13967773370,9110,9100,9110,9100,809
20240517,115600,13960405990,9090,9070,9090,9070,1196
20240517,115500,13949546110,9080,9070,9080,9070,1596
20240517,115400,13935069750,9070,9080,9100,9060,1591
20240517,115300,13920633150,9080,9120,9120,9070,7783
20240517,115200,13849906670,9110,9110,9120,9110,388
20240517,115100,13846371930,9110,9100,9110,9100,856
20240517,115000,13838576710,9100,9090,9100,9090,219
20240517,114900,13836585960,9090,9090,9100,9090,522
20240517,114800,13831839650,9090,9100,9100,9090,665
20240517,114700,13825789730,9090,9100,9100,9080,2140
20240517,114600,13806325280,9100,9140,9140,9080,11618
20240517,114500,13700270040,9140,9120,9140,9120,912
20240517,114400,13691942230,9120,9110,9130,9090,2732
20240517,114300,13667025310,9100,9110,9120,9080,2229
20240517,114200,13646737610,9120,9090,9130,9090,2378
20240517,114100,13625073000,9100,9080,9100,9070,2275
20240517,114000,13604417900,9080,9060,9100,9050,3881
20240517,113900,13569147420,9050,9060,9080,9040,3812
20240517,113800,13534626840,9070,9040,9070,9030,2364
20240517,113700,13513235260,9050,9000,9050,9000,347
20240517,113600,13510103050,9020,9020,9030,9000,802
20240517,113500,13502869520,9030,8990,9030,8980,2582
20240517,113400,13479661450,8980,9040,9050,8970,10985
20240517,113300,13380797930,9040,8990,9040,8970,10370
20240517,113200,13287422830,8970,8980,8980,8970,911
20240517,113100,13279242060,8960,8960,8960,8960,0
20240517,113000,13279242060,8960,8970,8990,8960,3792
20240517,112900,13245243590,8960,8980,9000,8960,10523
20240517,112800,13150910320,8980,9010,9020,8980,10682
20240517,112700,13054841550,9010,9040,9060,9010,3304
20240517,112600,13025011640,9050,9080,9100,9050,8291
20240517,112500,12949779460,9090,9050,9090,9050,2148
20240517,112400,12930276210,9050,9000,9070,9000,3433
20240517,112300,12899295870,9000,9020,9020,9000,5701
20240517,112200,12847962270,9020,9010,9020,9010,1112
20240517,112100,12837940720,9010,9030,9030,8990,8640
20240517,112000,12760170960,9030,9010,9030,9000,3260
20240517,111900,12730815310,9020,9040,9050,9000,7274
20240517,111800,12665219380,9040,9040,9070,9040,2736
20240517,111700,12640457880,9060,9030,9060,9000,12496
20240517,111600,12527925670,9030,8990,9040,8970,7339
20240517,111500,12461831210,8990,9020,9040,8960,25381
20240517,111400,12233747690,9040,9050,9100,9030,5998
20240517,111300,12179435580,9050,9000,9070,9000,6372
20240517,111200,12121885040,9010,9090,9100,8980,63136
20240517,111100,11551238590,9100,9090,9100,9080,5009
20240517,111000,11505739710,9080,9110,9110,9070,21974
20240517,110900,11305978350,9110,9150,9160,9110,11067
20240517,110800,11205019360,9150,9150,9150,9140,3726
20240517,110700,11170942140,9150,9150,9160,9140,4387
20240517,110600,11130804390,9150,9140,9160,9140,1010
20240517,110500,11121562510,9150,9170,9180,9140,3179
20240517,110400,11092448280,9180,9180,9200,9180,4383
20240517,110300,11052179800,9180,9150,9190,9140,5387
20240517,110200,11002818750,9150,9180,9180,9140,3172
20240517,110100,10973801800,9160,9190,9200,9150,13954
20240517,110000,10845794790,9180,9200,9200,9180,5610
20240517,105900,10794257590,9200,9210,9210,9180,7783
20240517,105800,10722647180,9200,9210,9210,9200,3233
20240517,105700,10692889790,9210,9170,9220,9170,6787
20240517,105600,10630449490,9160,9150,9170,9140,2998
20240517,105500,10603018860,9140,9160,9190,9140,8181
20240517,105400,10528187380,9160,9180,9190,9150,4469
20240517,105300,10487268470,9180,9170,9180,9130,19294
20240517,105200,10310640950,9170,9200,9200,9160,10703
20240517,105100,10212417310,9200,9220,9240,9190,6128
20240517,105000,10156029100,9230,9210,9240,9190,9582
20240517,104900,10067771240,9210,9210,9230,9180,5870
20240517,104800,10013780080,9210,9190,9230,9170,7034
20240517,104700,9948988760,9160,9300,9310,9160,41832
20240517,104600,9562613040,9310,9300,9310,9290,3630
20240517,104500,9528880070,9300,9340,9340,9300,10763
20240517,104400,9428646520,9330,9330,9340,9330,1174
20240517,104300,9417692870,9320,9320,9320,9310,1999
20240517,104200,9399066720,9310,9310,9320,9310,1923
20240517,104100,9381162940,9310,9320,9330,9310,2727
20240517,104000,9355758090,9330,9320,9330,9300,1423
20240517,103900,9342510050,9300,9310,9330,9290,10114
20240517,103800,9248463620,9330,9320,9330,9290,17669
20240517,103700,9084225940,9320,9350,9360,9300,29179
20240517,103600,8812470730,9350,9380,9390,9340,16243
20240517,103500,8660627340,9380,9450,9450,9380,9665
20240517,103400,8569881480,9430,9440,9460,9410,240
20240517,103300,8567618820,9420,9450,9470,9410,1709
20240517,103200,8551516830,9450,9470,9490,9440,1744
20240517,103100,8535023020,9470,9470,9480,9460,1556
20240517,103000,8520287600,9480,9480,9490,9470,3426
20240517,102900,8487808740,9480,9460,9480,9460,425
20240517,102800,8483783990,9470,9460,9470,9460,728
20240517,102700,8476896900,9460,9410,9460,9410,2198
20240517,102600,8456140720,9410,9440,9440,9400,496
20240517,102500,8451472240,9440,9400,9440,9390,4499
20240517,102400,8409211470,9400,9430,9440,9400,10152
20240517,102300,8313685470,9430,9440,9440,9420,1022
20240517,102200,8304047950,9440,9450,9450,9420,1520
20240517,102100,8289714990,9450,9450,9460,9430,516
20240517,102000,8284847730,9450,9450,9460,9440,3619
20240517,101900,8250667970,9450,9460,9460,9440,364
20240517,101800,8247228750,9450,9460,9460,9440,4141
20240517,101700,8208105240,9460,9480,9480,9450,4826
20240517,101600,8162446340,9460,9470,9490,9460,1343
20240517,101500,8149738840,9470,9470,9500,9470,2948
20240517,101400,8121808330,9500,9500,9500,9480,1342
20240517,101300,8109079890,9500,9490,9500,9490,639
20240517,101200,8103009460,9500,9500,9500,9470,537
20240517,101100,8097907990,9500,9480,9500,9470,2728
20240517,101000,8072047500,9480,9460,9480,9440,1192
20240517,100900,8060771470,9460,9470,9470,9430,1266
20240517,100800,8048804400,9480,9440,9480,9430,1854
20240517,100700,8031312160,9440,9440,9480,9430,1944
20240517,100600,8012970310,9450,9470,9480,9430,3662
20240517,100500,7978388320,9470,9460,9470,9450,949
20240517,100400,7969408470,9460,9480,9490,9450,1233
20240517,100300,7957744260,9480,9530,9530,9460,2565
20240517,100200,7933408330,9530,9510,9530,9500,1605
20240517,100100,7918156640,9510,9530,9540,9500,4062
20240517,100000,7879466580,9530,9540,9540,9500,2450
20240517,095900,7856121180,9550,9540,9550,9500,4966
20240517,095800,7808779220,9540,9510,9550,9510,4333
20240517,095700,7767459700,9520,9510,9520,9490,1094
20240517,095600,7757061150,9520,9500,9520,9480,1555
20240517,095500,7742292610,9480,9530,9530,9480,2028
20240517,095400,7723014670,9530,9520,9540,9500,8382
20240517,095300,7643287560,9520,9520,9540,9510,5271
20240517,095200,7593061880,9520,9490,9520,9490,5160
20240517,095100,7544011080,9490,9460,9490,9460,6202
20240517,095000,7485297580,9460,9450,9460,9440,2294
20240517,094900,7463607930,9470,9480,9500,9460,5614
20240517,094800,7410385330,9480,9460,9480,9430,4352
20240517,094700,7369199390,9460,9460,9460,9420,3257
20240517,094600,7338446960,9410,9450,9470,9390,5711
20240517,094500,7284540790,9450,9420,9450,9380,7099
20240517,094400,7217660100,9400,9440,9440,9390,3957
20240517,094300,7180393490,9430,9420,9430,9380,6092
20240517,094200,7123038200,9420,9400,9420,9380,5646
20240517,094100,7069939850,9380,9370,9400,9370,1941
20240517,094000,7051738450,9400,9420,9420,9360,6210
20240517,093900,6993437940,9430,9430,9430,9400,3712
20240517,093800,6958466720,9420,9400,9430,9380,3522
20240517,093700,6925346080,9390,9390,9420,9370,3813
20240517,093600,6889518780,9410,9400,9440,9390,9767
20240517,093500,6797548260,9410,9370,9420,9360,3575
20240517,093400,6764014200,9370,9340,9380,9340,5051
20240517,093300,6716770210,9350,9340,9380,9340,7668
20240517,093200,6645052400,9340,9340,9360,9330,4244
20240517,093100,6605417680,9340,9330,9370,9320,6040
20240517,093000,6549046650,9320,9320,9330,9320,4075
20240517,092900,6511056120,9320,9330,9330,9300,12969
20240517,092800,6390293540,9320,9320,9350,9300,13112
20240517,092700,6268026980,9320,9400,9400,9310,13606
20240517,092600,6141061090,9420,9390,9430,9300,65677
20240517,092500,5527574840,9390,9480,9490,9390,26946
20240517,092400,5273752100,9480,9440,9500,9440,3963
20240517,092300,5236280560,9440,9490,9500,9430,12818
20240517,092200,5115056760,9500,9490,9510,9470,4745
20240517,092100,5070007720,9480,9490,9490,9450,6042
20240517,092000,5012804200,9480,9500,9500,9470,3708
20240517,091900,4977627950,9490,9480,9500,9470,5809
20240517,091800,4922546000,9480,9450,9480,9440,3810
20240517,091700,4886490470,9430,9460,9460,9420,6432
20240517,091600,4825783640,9460,9450,9470,9440,9291
20240517,091500,4737921690,9450,9430,9480,9410,16343
20240517,091400,4583553630,9430,9480,9480,9410,14000
20240517,091300,4451459740,9480,9430,9480,9400,21552
20240517,091200,4248399410,9420,9480,9490,9410,48633
20240517,091100,3788873010,9500,9520,9550,9460,38297
20240517,091000,3425431490,9520,9650,9650,9520,28354
20240517,090900,3154127500,9650,9610,9650,9590,6127
20240517,090800,3095236820,9610,9530,9610,9530,9402
20240517,090700,3005182620,9490,9510,9530,9470,11035
20240517,090600,2900400070,9500,9540,9580,9500,25088
20240517,090500,2661394070,9540,9510,9630,9470,25851
20240517,090400,2415014300,9510,9550,9570,9490,13981
20240517,090300,2281730050,9570,9420,9570,9410,50652
20240517,090200,1801055890,9430,9600,9620,9400,68008
20240517,090100,1155284720,9600,9760,9810,9560,57436
20240517,090000,598635230,9760,9950,9950,9750,60595