KissMeData/274090/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,205300,448411270,11150,11150,11150,11150,676
20240517,205200,448411270,11150,11150,11150,11150,0
20240517,205100,448411270,11150,11150,11150,11150,0
20240517,205000,448411270,11150,11150,11150,11150,0
20240517,204900,448411270,11150,11150,11150,11150,0
20240517,204800,448411270,11150,11150,11150,11150,0
20240517,204700,448411270,11150,11150,11150,11150,0
20240517,204600,448411270,11150,11150,11150,11150,0
20240517,204500,448411270,11150,11150,11150,11150,0
20240517,204400,448411270,11150,11150,11150,11150,0
20240517,204300,448411270,11150,11150,11150,11150,0
20240517,204200,448411270,11150,11150,11150,11150,0
20240517,204100,448411270,11150,11150,11150,11150,0
20240517,204000,448411270,11150,11150,11150,11150,0
20240517,203900,448411270,11150,11150,11150,11150,0
20240517,203800,448411270,11150,11150,11150,11150,0
20240517,203700,448411270,11150,11150,11150,11150,0
20240517,203600,448411270,11150,11150,11150,11150,0
20240517,203500,448411270,11150,11150,11150,11150,0
20240517,203400,448411270,11150,11150,11150,11150,0
20240517,203300,448411270,11150,11150,11150,11150,0
20240517,203200,448411270,11150,11150,11150,11150,0
20240517,203100,448411270,11150,11150,11150,11150,0
20240517,203000,448411270,11150,11150,11150,11150,0
20240517,202900,448411270,11150,11150,11150,11150,0
20240517,202800,448411270,11150,11150,11150,11150,0
20240517,202700,448411270,11150,11150,11150,11150,0
20240517,202600,448411270,11150,11150,11150,11150,0
20240517,202500,448411270,11150,11150,11150,11150,0
20240517,202400,448411270,11150,11150,11150,11150,0
20240517,202300,448411270,11150,11150,11150,11150,676
20240517,202200,448411270,11150,11150,11150,11150,0
20240517,202100,448411270,11150,11150,11150,11150,0
20240517,202000,448411270,11150,11150,11150,11150,0
20240517,201900,448411270,11150,11150,11150,11150,0
20240517,201800,448411270,11150,11150,11150,11150,0
20240517,201700,448411270,11150,11150,11150,11150,0
20240517,201600,448411270,11150,11150,11150,11150,0
20240517,201500,448411270,11150,11150,11150,11150,0
20240517,201400,448411270,11150,11150,11150,11150,0
20240517,201300,448411270,11150,11150,11150,11150,0
20240517,201200,448411270,11150,11150,11150,11150,0
20240517,201100,448411270,11150,11150,11150,11150,0
20240517,201000,448411270,11150,11150,11150,11150,0
20240517,200900,448411270,11150,11150,11150,11150,0
20240517,200800,448411270,11150,11150,11150,11150,0
20240517,200700,448411270,11150,11150,11150,11150,0
20240517,200600,448411270,11150,11150,11150,11150,0
20240517,200500,448411270,11150,11150,11150,11150,0
20240517,200400,448411270,11150,11150,11150,11150,0
20240517,200300,448411270,11150,11150,11150,11150,0
20240517,200200,448411270,11150,11150,11150,11150,0
20240517,200100,448411270,11150,11150,11150,11150,0
20240517,200000,448411270,11150,11150,11150,11150,0
20240517,195900,448411270,11150,11150,11150,11150,0
20240517,195800,448411270,11150,11150,11150,11150,0
20240517,195700,448411270,11150,11150,11150,11150,0
20240517,195600,448411270,11150,11150,11150,11150,0
20240517,195500,448411270,11150,11150,11150,11150,0
20240517,195400,448411270,11150,11150,11150,11150,0
20240517,195300,448411270,11150,11150,11150,11150,676
20240517,195200,448411270,11150,11150,11150,11150,0
20240517,195100,448411270,11150,11150,11150,11150,0
20240517,195000,448411270,11150,11150,11150,11150,0
20240517,194900,448411270,11150,11150,11150,11150,0
20240517,194800,448411270,11150,11150,11150,11150,0
20240517,194700,448411270,11150,11150,11150,11150,0
20240517,194600,448411270,11150,11150,11150,11150,0
20240517,194500,448411270,11150,11150,11150,11150,0
20240517,194400,448411270,11150,11150,11150,11150,0
20240517,194300,448411270,11150,11150,11150,11150,0
20240517,194200,448411270,11150,11150,11150,11150,0
20240517,194100,448411270,11150,11150,11150,11150,0
20240517,194000,448411270,11150,11150,11150,11150,0
20240517,193900,448411270,11150,11150,11150,11150,0
20240517,193800,448411270,11150,11150,11150,11150,0
20240517,193700,448411270,11150,11150,11150,11150,0
20240517,193600,448411270,11150,11150,11150,11150,0
20240517,193500,448411270,11150,11150,11150,11150,0
20240517,193400,448411270,11150,11150,11150,11150,0
20240517,193300,448411270,11150,11150,11150,11150,0
20240517,193200,448411270,11150,11150,11150,11150,0
20240517,193100,448411270,11150,11150,11150,11150,0
20240517,193000,448411270,11150,11150,11150,11150,0
20240517,192900,448411270,11150,11150,11150,11150,0
20240517,192800,448411270,11150,11150,11150,11150,0
20240517,192700,448411270,11150,11150,11150,11150,0
20240517,192600,448411270,11150,11150,11150,11150,0
20240517,192500,448411270,11150,11150,11150,11150,0
20240517,192400,448411270,11150,11150,11150,11150,0
20240517,192300,448411270,11150,11150,11150,11150,676
20240517,192200,448411270,11150,11150,11150,11150,0
20240517,192100,448411270,11150,11150,11150,11150,0
20240517,192000,448411270,11150,11150,11150,11150,0
20240517,191900,448411270,11150,11150,11150,11150,0
20240517,191800,448411270,11150,11150,11150,11150,0
20240517,191700,448411270,11150,11150,11150,11150,0
20240517,191600,448411270,11150,11150,11150,11150,0
20240517,191500,448411270,11150,11150,11150,11150,0
20240517,191400,448411270,11150,11150,11150,11150,0
20240517,191300,448411270,11150,11150,11150,11150,0
20240517,191200,448411270,11150,11150,11150,11150,0
20240517,191100,448411270,11150,11150,11150,11150,0
20240517,191000,448411270,11150,11150,11150,11150,0
20240517,190900,448411270,11150,11150,11150,11150,0
20240517,190800,448411270,11150,11150,11150,11150,0
20240517,190700,448411270,11150,11150,11150,11150,0
20240517,190600,448411270,11150,11150,11150,11150,0
20240517,190500,448411270,11150,11150,11150,11150,0
20240517,190400,448411270,11150,11150,11150,11150,0
20240517,190300,448411270,11150,11150,11150,11150,0
20240517,190200,448411270,11150,11150,11150,11150,0
20240517,190100,448411270,11150,11150,11150,11150,0
20240517,190000,448411270,11150,11150,11150,11150,0
20240517,185900,448411270,11150,11150,11150,11150,0
20240517,185800,448411270,11150,11150,11150,11150,0
20240517,185700,448411270,11150,11150,11150,11150,0
20240517,185600,448411270,11150,11150,11150,11150,0
20240517,185500,448411270,11150,11150,11150,11150,0
20240517,185400,448411270,11150,11150,11150,11150,0
20240517,185300,448411270,11150,11150,11150,11150,676
20240517,185200,448411270,11150,11150,11150,11150,0
20240517,185100,448411270,11150,11150,11150,11150,0
20240517,185000,448411270,11150,11150,11150,11150,0
20240517,184900,448411270,11150,11150,11150,11150,0
20240517,184800,448411270,11150,11150,11150,11150,0
20240517,184700,448411270,11150,11150,11150,11150,0
20240517,184600,448411270,11150,11150,11150,11150,0
20240517,184500,448411270,11150,11150,11150,11150,0
20240517,184400,448411270,11150,11150,11150,11150,0
20240517,184300,448411270,11150,11150,11150,11150,0
20240517,184200,448411270,11150,11150,11150,11150,0
20240517,184100,448411270,11150,11150,11150,11150,0
20240517,184000,448411270,11150,11150,11150,11150,0
20240517,183900,448411270,11150,11150,11150,11150,0
20240517,183800,448411270,11150,11150,11150,11150,0
20240517,183700,448411270,11150,11150,11150,11150,0
20240517,183600,448411270,11150,11150,11150,11150,0
20240517,183500,448411270,11150,11150,11150,11150,0
20240517,183400,448411270,11150,11150,11150,11150,0
20240517,183300,448411270,11150,11150,11150,11150,0
20240517,183200,448411270,11150,11150,11150,11150,0
20240517,183100,448411270,11150,11150,11150,11150,0
20240517,183000,448411270,11150,11150,11150,11150,0
20240517,182900,448411270,11150,11150,11150,11150,0
20240517,182800,448411270,11150,11150,11150,11150,0
20240517,182700,448411270,11150,11150,11150,11150,0
20240517,182600,448411270,11150,11150,11150,11150,0
20240517,182500,448411270,11150,11150,11150,11150,0
20240517,182400,448411270,11150,11150,11150,11150,0
20240517,182300,448411270,11150,11150,11150,11150,676
20240517,182200,448411270,11150,11150,11150,11150,0
20240517,182100,448411270,11150,11150,11150,11150,0
20240517,182000,448411270,11150,11150,11150,11150,0
20240517,181900,448411270,11150,11150,11150,11150,0
20240517,181800,448411270,11150,11150,11150,11150,0
20240517,181700,448411270,11150,11150,11150,11150,0
20240517,181600,448411270,11150,11150,11150,11150,0
20240517,181500,448411270,11150,11150,11150,11150,0
20240517,181400,448411270,11150,11150,11150,11150,0
20240517,181300,448411270,11150,11150,11150,11150,0
20240517,181200,448411270,11150,11150,11150,11150,0
20240517,181100,448411270,11150,11150,11150,11150,0
20240517,181000,448411270,11150,11150,11150,11150,0
20240517,180900,448411270,11150,11150,11150,11150,0
20240517,180800,448411270,11150,11150,11150,11150,0
20240517,180700,448411270,11150,11150,11150,11150,0
20240517,180600,448411270,11150,11150,11150,11150,0
20240517,180500,448411270,11150,11150,11150,11150,0
20240517,180400,448411270,11150,11150,11150,11150,0
20240517,180300,448411270,11150,11150,11150,11150,0
20240517,180200,448411270,11150,11150,11150,11150,0
20240517,180100,448411270,11150,11150,11150,11150,0
20240517,180000,448411270,11150,11150,11150,11150,0
20240517,175900,448411270,11150,11150,11150,11150,0
20240517,175800,448411270,11150,11150,11150,11150,0
20240517,175700,448411270,11150,11150,11150,11150,0
20240517,175600,448411270,11150,11150,11150,11150,0
20240517,175500,448411270,11150,11150,11150,11150,0
20240517,175400,448411270,11150,11150,11150,11150,0
20240517,175300,448411270,11150,11150,11150,11150,676
20240517,175200,448411270,11150,11150,11150,11150,0
20240517,175100,448411270,11150,11150,11150,11150,0
20240517,175000,448411270,11150,11150,11150,11150,0
20240517,174900,448411270,11150,11150,11150,11150,0
20240517,174800,448411270,11150,11150,11150,11150,0
20240517,174700,448411270,11150,11150,11150,11150,0
20240517,174600,448411270,11150,11150,11150,11150,0
20240517,174500,448411270,11150,11150,11150,11150,0
20240517,174400,448411270,11150,11150,11150,11150,0
20240517,174300,448411270,11150,11150,11150,11150,0
20240517,174200,448411270,11150,11150,11150,11150,0
20240517,174100,448411270,11150,11150,11150,11150,0
20240517,174000,448411270,11150,11150,11150,11150,0
20240517,173900,448411270,11150,11150,11150,11150,0
20240517,173800,448411270,11150,11150,11150,11150,0
20240517,173700,448411270,11150,11150,11150,11150,0
20240517,173600,448411270,11150,11150,11150,11150,0
20240517,173500,448411270,11150,11150,11150,11150,0
20240517,173400,448411270,11150,11150,11150,11150,0
20240517,173300,448411270,11150,11150,11150,11150,0
20240517,173200,448411270,11150,11150,11150,11150,0
20240517,173100,448411270,11150,11150,11150,11150,0
20240517,173000,448411270,11150,11150,11150,11150,0
20240517,172900,448411270,11150,11150,11150,11150,0
20240517,172800,448411270,11150,11150,11150,11150,0
20240517,172700,448411270,11150,11150,11150,11150,0
20240517,172600,448411270,11150,11150,11150,11150,0
20240517,172500,448411270,11150,11150,11150,11150,0
20240517,172400,448411270,11150,11150,11150,11150,0
20240517,172300,448411270,11150,11150,11150,11150,676
20240517,172200,448411270,11150,11150,11150,11150,0
20240517,172100,448411270,11150,11150,11150,11150,0
20240517,172000,448411270,11150,11150,11150,11150,0
20240517,171900,448411270,11150,11150,11150,11150,0
20240517,171800,448411270,11150,11150,11150,11150,0
20240517,171700,448411270,11150,11150,11150,11150,0
20240517,171600,448411270,11150,11150,11150,11150,0
20240517,171500,448411270,11150,11150,11150,11150,0
20240517,171400,448411270,11150,11150,11150,11150,0
20240517,171300,448411270,11150,11150,11150,11150,0
20240517,171200,448411270,11150,11150,11150,11150,0
20240517,171100,448411270,11150,11150,11150,11150,0
20240517,171000,448411270,11150,11150,11150,11150,0
20240517,170900,448411270,11150,11150,11150,11150,0
20240517,170800,448411270,11150,11150,11150,11150,0
20240517,170700,448411270,11150,11150,11150,11150,0
20240517,170600,448411270,11150,11150,11150,11150,0
20240517,170500,448411270,11150,11150,11150,11150,0
20240517,170400,448411270,11150,11150,11150,11150,0
20240517,170300,448411270,11150,11150,11150,11150,0
20240517,170200,448411270,11150,11150,11150,11150,0
20240517,170100,448411270,11150,11150,11150,11150,0
20240517,170000,448411270,11150,11150,11150,11150,0
20240517,165900,448411270,11150,11150,11150,11150,0
20240517,165800,448411270,11150,11150,11150,11150,0
20240517,165700,448411270,11150,11150,11150,11150,0
20240517,165600,448411270,11150,11150,11150,11150,0
20240517,165500,448411270,11150,11150,11150,11150,0
20240517,165400,448411270,11150,11150,11150,11150,0
20240517,165300,448411270,11150,11150,11150,11150,676
20240517,165200,448411270,11150,11150,11150,11150,0
20240517,165100,448411270,11150,11150,11150,11150,0
20240517,165000,448411270,11150,11150,11150,11150,0
20240517,164900,448411270,11150,11150,11150,11150,0
20240517,164800,448411270,11150,11150,11150,11150,0
20240517,164700,448411270,11150,11150,11150,11150,0
20240517,164600,448411270,11150,11150,11150,11150,0
20240517,164500,448411270,11150,11150,11150,11150,0
20240517,164400,448411270,11150,11150,11150,11150,0
20240517,164300,448411270,11150,11150,11150,11150,0
20240517,164200,448411270,11150,11150,11150,11150,0
20240517,164100,448411270,11150,11150,11150,11150,0
20240517,164000,448411270,11150,11150,11150,11150,0
20240517,163900,448411270,11150,11150,11150,11150,0
20240517,163800,448411270,11150,11150,11150,11150,0
20240517,163700,448411270,11150,11150,11150,11150,0
20240517,163600,448411270,11150,11150,11150,11150,0
20240517,163500,448411270,11150,11150,11150,11150,0
20240517,163400,448411270,11150,11150,11150,11150,0
20240517,163300,448411270,11150,11150,11150,11150,0
20240517,163200,448411270,11150,11150,11150,11150,0
20240517,163100,448411270,11150,11150,11150,11150,0
20240517,163000,448411270,11150,11150,11150,11150,0
20240517,162900,448411270,11150,11150,11150,11150,0
20240517,162800,448411270,11150,11150,11150,11150,0
20240517,162700,448411270,11150,11150,11150,11150,0
20240517,162600,448411270,11150,11150,11150,11150,0
20240517,162500,448411270,11150,11150,11150,11150,0
20240517,162400,448411270,11150,11150,11150,11150,0
20240517,162300,448411270,11150,11150,11150,11150,676
20240517,162200,448411270,11150,11150,11150,11150,0
20240517,162100,448411270,11150,11150,11150,11150,0
20240517,162000,448411270,11150,11150,11150,11150,0
20240517,161900,448411270,11150,11150,11150,11150,0
20240517,161800,448411270,11150,11150,11150,11150,0
20240517,161700,448411270,11150,11150,11150,11150,0
20240517,161600,448411270,11150,11150,11150,11150,0
20240517,161500,448411270,11150,11150,11150,11150,0
20240517,161400,448411270,11150,11150,11150,11150,0
20240517,161300,448411270,11150,11150,11150,11150,0
20240517,161200,448411270,11150,11150,11150,11150,0
20240517,161100,448411270,11150,11150,11150,11150,0
20240517,161000,448411270,11150,11150,11150,11150,0
20240517,160900,448411270,11150,11150,11150,11150,0
20240517,160800,448411270,11150,11150,11150,11150,0
20240517,160700,448411270,11150,11150,11150,11150,0
20240517,160600,448411270,11150,11150,11150,11150,0
20240517,160500,448411270,11150,11150,11150,11150,0
20240517,160400,448411270,11150,11150,11150,11150,0
20240517,160300,448411270,11150,11150,11150,11150,0
20240517,160200,448411270,11150,11150,11150,11150,0
20240517,160100,448411270,11150,11150,11150,11150,0
20240517,160000,448411270,11150,11150,11150,11150,0
20240517,155900,448411270,11150,11150,11150,11150,0
20240517,155800,448411270,11150,11150,11150,11150,0
20240517,155700,448411270,11150,11150,11150,11150,0
20240517,155600,448411270,11150,11150,11150,11150,0
20240517,155500,448411270,11150,11150,11150,11150,0
20240517,155400,448411270,11150,11150,11150,11150,0
20240517,155300,448411270,11150,11150,11150,11150,676
20240517,155200,448411270,11150,11150,11150,11150,0
20240517,155100,448411270,11150,11150,11150,11150,0
20240517,155000,448411270,11150,11150,11150,11150,0
20240517,154900,448411270,11150,11150,11150,11150,0
20240517,154800,448411270,11150,11150,11150,11150,0
20240517,154700,448411270,11150,11150,11150,11150,0
20240517,154600,448411270,11150,11150,11150,11150,0
20240517,154500,448411270,11150,11150,11150,11150,0
20240517,154400,448411270,11150,11150,11150,11150,0
20240517,154300,448411270,11150,11150,11150,11150,0
20240517,154200,448411270,11150,11150,11150,11150,0
20240517,154100,448411270,11150,11150,11150,11150,0
20240517,154000,448411270,11150,11150,11150,11150,0
20240517,153900,448411270,11150,11150,11150,11150,0
20240517,153800,448411270,11150,11150,11150,11150,0
20240517,153700,448411270,11150,11150,11150,11150,0
20240517,153600,448411270,11150,11150,11150,11150,0
20240517,153500,448411270,11150,11150,11150,11150,0
20240517,153400,448411270,11150,11150,11150,11150,0
20240517,153300,448411270,11150,11150,11150,11150,0
20240517,153200,448411270,11150,11150,11150,11150,0
20240517,153100,448411270,11150,11150,11150,11150,0
20240517,153000,448411270,11150,11150,11150,11150,676
20240517,152900,440873870,11180,11180,11180,11180,0
20240517,152800,440873870,11180,11180,11180,11180,0
20240517,152700,440873870,11180,11180,11180,11180,0
20240517,152600,440873870,11180,11180,11180,11180,0
20240517,152500,440873870,11180,11180,11180,11180,0
20240517,152400,440873870,11180,11180,11180,11180,0
20240517,152300,440873870,11180,11180,11180,11180,0
20240517,152200,440873870,11180,11180,11180,11180,0
20240517,152100,440873870,11180,11180,11180,11180,0
20240517,152000,440873870,11180,11180,11180,11180,0
20240517,151900,440873870,11180,11180,11180,11180,0
20240517,151800,440873870,11180,11180,11180,11180,37
20240517,151700,440460210,11180,11180,11180,11180,0
20240517,151600,440460210,11180,11150,11180,11150,9
20240517,151500,440359830,11150,11160,11160,11150,70
20240517,151400,439579320,11140,11140,11140,11140,88
20240517,151300,438599000,11140,11140,11140,11140,0
20240517,151200,438599000,11140,11140,11140,11140,48
20240517,151100,438064280,11140,11140,11140,11140,0
20240517,151000,438064280,11140,11140,11140,11140,97
20240517,150900,436983700,11180,11180,11180,11180,1
20240517,150800,436972520,11140,11140,11140,11140,39
20240517,150700,436538060,11180,11180,11180,11180,1
20240517,150600,436526880,11130,11130,11130,11130,89
20240517,150500,435536310,11130,11130,11130,11130,0
20240517,150400,435536310,11130,11130,11130,11130,409
20240517,150300,430984140,11130,11140,11140,11130,73
20240517,150200,430171500,11140,11140,11140,11130,360
20240517,150100,426162430,11140,11140,11140,11140,62
20240517,150000,425471750,11130,11130,11130,11130,0
20240517,145900,425471750,11130,11130,11130,11130,95
20240517,145800,424414400,11180,11180,11180,11180,1
20240517,145700,424403220,11130,11140,11140,11130,40
20240517,145600,423957720,11130,11130,11130,11130,0
20240517,145500,423957720,11130,11140,11140,11130,583
20240517,145400,417467570,11140,11140,11140,11140,50
20240517,145300,416910570,11140,11140,11140,11140,54
20240517,145200,416309010,11140,11140,11140,11140,0
20240517,145100,416309010,11140,11140,11140,11140,197
20240517,145000,414114430,11130,11140,11140,11130,47
20240517,144900,413591120,11130,11130,11130,11130,0
20240517,144800,413591120,11130,11140,11140,11130,1011
20240517,144700,402330280,11140,11140,11140,11140,0
20240517,144600,402330280,11140,11140,11140,11140,85
20240517,144500,401383380,11140,11140,11140,11140,88
20240517,144400,400403060,11140,11190,11190,11140,74
20240517,144300,399578390,11150,11150,11150,11150,5
20240517,144200,399522640,11140,11140,11140,11140,62
20240517,144100,398831960,11150,11170,11170,11150,3000
20240517,144000,365365800,11180,11190,11190,11180,84
20240517,143900,364426670,11180,11180,11180,11180,0
20240517,143800,364426670,11180,11180,11180,11180,172
20240517,143700,362503710,11170,11170,11170,11170,70
20240517,143600,361721810,11220,11180,11220,11180,50
20240517,143500,361161930,11170,11170,11170,11170,66
20240517,143400,360424710,11180,11180,11180,11180,1
20240517,143300,360413530,11180,11170,11180,11170,89
20240517,143200,359419340,11170,11170,11170,11170,0
20240517,143100,359419340,11170,11170,11170,11170,52
20240517,143000,358838500,11170,11170,11170,11170,0
20240517,142900,358838500,11170,11180,11180,11170,75
20240517,142800,358000740,11180,11180,11180,11180,0
20240517,142700,358000740,11180,11180,11180,11180,26
20240517,142600,357710060,11180,11180,11180,11180,91
20240517,142500,356692680,11220,11220,11220,11220,1
20240517,142400,356681460,11170,11160,11170,11160,83
20240517,142300,355754780,11160,11160,11160,11160,0
20240517,142200,355754780,11160,11160,11160,11160,95
20240517,142100,354694580,11160,11160,11160,11160,20
20240517,142000,354471380,11160,11160,11160,11160,40
20240517,141900,354024980,11170,11170,11170,11170,0
20240517,141800,354024980,11170,11170,11170,11170,81
20240517,141700,353120210,11180,11180,11180,11180,29
20240517,141600,352795990,11180,11180,11180,11170,448
20240517,141500,347789250,11180,11180,11180,11180,10
20240517,141400,347677450,11170,11180,11180,11170,102
20240517,141300,346538070,11170,11170,11170,11170,36
20240517,141200,346135950,11170,11170,11170,11170,0
20240517,141100,346135950,11170,11170,11170,11170,94
20240517,141000,345085970,11170,11170,11170,11170,0
20240517,140900,345085970,11170,11170,11170,11170,42
20240517,140800,344616830,11170,11170,11170,11170,82
20240517,140700,343700890,11160,11170,11170,11160,79
20240517,140600,342818930,11170,11170,11170,11170,2
20240517,140500,342796590,11170,11170,11170,11170,43
20240517,140400,342316280,11160,11160,11160,11160,0
20240517,140300,342316280,11160,11160,11160,11160,95
20240517,140200,341256080,11160,11160,11160,11160,0
20240517,140100,341256080,11160,11160,11160,11160,58
20240517,140000,340608800,11180,11160,11180,11160,82
20240517,135900,339693660,11160,11160,11160,11160,0
20240517,135800,339693660,11160,11160,11160,11160,55
20240517,135700,339079860,11160,11160,11160,11160,0
20240517,135600,339079860,11160,11160,11160,11160,77
20240517,135500,338220540,11160,11160,11160,11160,0
20240517,135400,338220540,11160,11160,11160,11160,60
20240517,135300,337550940,11170,11170,11170,11170,0
20240517,135200,337550940,11170,11160,11170,11160,75
20240517,135100,336713930,11160,11160,11160,11160,0
20240517,135000,336713930,11160,11180,11180,11160,110
20240517,134900,335485330,11180,11180,11180,11180,20
20240517,134800,335261730,11160,11160,11160,11160,71
20240517,134700,334469370,11160,11160,11160,11160,64
20240517,134600,333755130,11160,11160,11160,11160,0
20240517,134500,333755130,11160,11160,11160,11160,78
20240517,134400,332884650,11160,11160,11160,11160,0
20240517,134300,332884650,11160,11160,11160,11160,57
20240517,134200,332248530,11160,11160,11160,11160,50
20240517,134100,331690530,11160,11160,11160,11160,89
20240517,134000,330697290,11160,11160,11160,11160,0
20240517,133900,330697290,11160,11160,11160,11160,77
20240517,133800,329837970,11160,11160,11160,11160,0
20240517,133700,329837970,11160,11170,11170,11160,83
20240517,133600,328911640,11170,11170,11170,11170,57
20240517,133500,328274950,11170,11170,11170,11170,0
20240517,133400,328274950,11170,11170,11170,11170,95
20240517,133300,327213800,11180,11180,11180,11180,0
20240517,133200,327213800,11180,11170,11180,11170,58
20240517,133100,326565760,11180,11180,11180,11180,0
20240517,133000,326565760,11180,11180,11180,11180,12
20240517,132900,326431600,11180,11180,11180,11180,0
20240517,132800,326431600,11180,11180,11180,11180,90
20240517,132700,325425400,11180,11180,11180,11180,0
20240517,132600,325425400,11180,11180,11180,11180,50
20240517,132500,324866400,11180,11180,11180,11180,0
20240517,132400,324866400,11180,11180,11180,11170,1750
20240517,132300,305314300,11180,11180,11180,11180,90
20240517,132200,304308100,11180,11180,11180,11180,0
20240517,132100,304308100,11180,11180,11180,11180,46
20240517,132000,303793820,11170,11170,11170,11170,0
20240517,131900,303793820,11170,11170,11170,11170,94
20240517,131800,302743840,11170,11170,11170,11170,0
20240517,131700,302743840,11170,11180,11180,11170,96
20240517,131600,301671020,11190,11190,11190,11190,5
20240517,131500,301615070,11190,11190,11190,11190,16
20240517,131400,301436030,11190,11190,11190,11190,34
20240517,131300,301055570,11170,11170,11170,11170,59
20240517,131200,300396540,11170,11170,11170,11170,309
20240517,131100,296945010,11170,11170,11170,11170,82
20240517,131000,296029070,11170,11170,11170,11170,183
20240517,130900,293984960,11170,11170,11170,11170,10
20240517,130800,293873260,11180,11180,11180,11180,76
20240517,130700,293023580,11180,11180,11180,11180,0
20240517,130600,293023580,11180,11180,11180,11180,60
20240517,130500,292352780,11170,11170,11170,11170,0
20240517,130400,292352780,11170,11170,11170,11170,94
20240517,130300,291302800,11180,11180,11180,11180,8
20240517,130200,291213360,11180,11180,11180,11180,35
20240517,130100,290822060,11180,11180,11180,11180,33
20240517,130000,290453120,11180,11180,11180,11180,175
20240517,125900,288496620,11190,11190,11190,11190,1
20240517,125800,288485430,11170,11170,11170,11170,0
20240517,125700,288485430,11170,11170,11170,11170,76
20240517,125600,287636510,11170,11170,11170,11170,0
20240517,125500,287636510,11170,11170,11170,11170,59
20240517,125400,286977480,11170,11170,11170,11170,0
20240517,125300,286977480,11170,11170,11170,11170,167
20240517,125200,285112090,11180,11180,11180,11180,0
20240517,125100,285112090,11180,11190,11190,11180,47
20240517,125000,284586580,11190,11190,11190,11190,0
20240517,124900,284586580,11190,11220,11220,11180,420
20240517,124800,279890220,11220,11190,11220,11190,50
20240517,124700,279330540,11190,11220,11220,11190,17
20240517,124600,279140280,11180,11180,11180,11180,88
20240517,124500,278156440,11180,11180,11180,11180,0
20240517,124400,278156440,11180,11180,11180,11180,46
20240517,124300,277642160,11180,11180,11180,11180,53
20240517,124200,277049620,11180,11180,11180,11180,55
20240517,124100,276434720,11170,11170,11170,11170,0
20240517,124000,276434720,11170,11180,11180,11170,506
20240517,123900,270782520,11180,11180,11180,11180,0
20240517,123800,270782520,11180,11180,11180,11180,75
20240517,123700,269944020,11180,11180,11180,11180,75
20240517,123600,269105520,11180,11180,11180,11180,20
20240517,123500,268881920,11180,11180,11180,11180,0
20240517,123400,268881920,11180,11180,11180,11170,722
20240517,123300,260816280,11180,11180,11180,11180,74
20240517,123200,259988960,11180,11180,11180,11180,1
20240517,123100,259977780,11180,11180,11180,11180,99
20240517,123000,258870960,11180,11180,11180,11180,0
20240517,122900,258870960,11180,11180,11180,11180,217
20240517,122800,256444900,11190,11190,11190,11190,0
20240517,122700,256444900,11190,11190,11190,11190,299
20240517,122600,253099090,11190,11190,11190,11190,20
20240517,122500,252875290,11190,11190,11190,11190,54
20240517,122400,252271030,11190,11190,11190,11190,0
20240517,122300,252271030,11190,11190,11190,11190,93
20240517,122200,251230360,11190,11190,11190,11190,0
20240517,122100,251230360,11190,11190,11190,11190,42
20240517,122000,250760380,11200,11200,11200,11200,118
20240517,121900,249438780,11200,11200,11200,11200,18
20240517,121800,249237180,11190,11190,11190,11190,40
20240517,121700,248789580,11190,11190,11190,11190,20
20240517,121600,248565780,11190,11190,11190,11190,88
20240517,121500,247581060,11190,11190,11190,11190,13
20240517,121400,247435590,11190,11190,11190,11190,47
20240517,121300,246909660,11200,11200,11200,11200,0
20240517,121200,246909660,11200,11200,11200,11200,200
20240517,121100,244669660,11190,11180,11190,11180,11
20240517,121000,244546580,11180,11180,11180,11180,61
20240517,120900,243864600,11180,11180,11180,11180,87
20240517,120800,242891940,11190,11190,11190,11190,0
20240517,120700,242891940,11190,11180,11190,11180,91
20240517,120600,241874120,11190,11190,11190,11190,0
20240517,120500,241874120,11190,11180,11190,11180,107
20240517,120400,240677630,11180,11180,11180,11180,0
20240517,120300,240677630,11180,11190,11190,11180,52
20240517,120200,240096260,11180,11180,11180,11180,100
20240517,120100,238978260,11180,11180,11180,11180,103
20240517,120000,237826720,11180,11180,11180,11180,100
20240517,115900,236708720,11170,11180,11180,11170,101
20240517,115800,235580050,11170,11170,11170,11170,0
20240517,115700,235580050,11170,11170,11170,11170,87
20240517,115600,234608260,11170,11170,11170,11170,47
20240517,115500,234083270,11170,11170,11170,11170,1
20240517,115400,234072100,11170,11180,11180,11160,135
20240517,115300,232564800,11150,11150,11150,11150,0
20240517,115200,232564800,11150,11150,11160,11150,295
20240517,115100,229275350,11160,11170,11170,11160,413
20240517,115000,224666250,11180,11180,11180,11170,749
20240517,114900,216297650,11190,11190,11190,11190,2
20240517,114800,216275270,11190,11200,11200,11180,240
20240517,114700,213590580,11200,11200,11200,11200,1
20240517,114600,213579380,11200,11200,11200,11200,10
20240517,114500,213467380,11200,11200,11200,11200,111
20240517,114400,212224180,11200,11210,11210,11200,1465
20240517,114300,195816060,11210,11210,11210,11210,110
20240517,114200,194582960,11200,11200,11200,11200,0
20240517,114100,194582960,11200,11200,11200,11200,42
20240517,114000,194112560,11230,11230,11230,11230,0
20240517,113900,194112560,11230,11210,11230,11210,77
20240517,113800,193249250,11210,11210,11210,11210,0
20240517,113700,193249250,11210,11220,11220,11210,535
20240517,113600,187251880,11210,11210,11210,11210,0
20240517,113500,187251880,11210,11230,11230,11210,426
20240517,113400,182472260,11230,11260,11260,11230,2913
20240517,113300,149697720,11260,11270,11270,11260,33
20240517,113200,149325940,11260,11260,11260,11260,67
20240517,113100,148571520,11270,11270,11270,11270,0
20240517,113000,148571520,11270,11270,11270,11270,683
20240517,112900,140874110,11270,11270,11270,11270,48
20240517,112800,140333150,11280,11280,11280,11280,0
20240517,112700,140333150,11280,11280,11280,11280,0
20240517,112600,140333150,11280,11280,11280,11280,50
20240517,112500,139769150,11280,11280,11280,11280,5
20240517,112400,139712750,11280,11280,11280,11280,0
20240517,112300,139712750,11280,11280,11280,11280,10
20240517,112200,139599950,11280,11280,11280,11280,0
20240517,112100,139599950,11280,11280,11280,11280,1
20240517,112000,139588670,11280,11280,11280,11280,11
20240517,111900,139464590,11280,11280,11280,11280,0
20240517,111800,139464590,11280,11280,11280,11280,0
20240517,111700,139464590,11280,11280,11280,11280,0
20240517,111600,139464590,11280,11280,11280,11280,1
20240517,111500,139453310,11270,11270,11270,11270,0
20240517,111400,139453310,11270,11270,11270,11270,0
20240517,111300,139453310,11270,11270,11270,11270,0
20240517,111200,139453310,11270,11270,11270,11270,0
20240517,111100,139453310,11270,11270,11270,11270,0
20240517,111000,139453310,11270,11270,11270,11270,0
20240517,110900,139453310,11270,11270,11270,11270,0
20240517,110800,139453310,11270,11270,11270,11270,0
20240517,110700,139453310,11270,11270,11270,11270,0
20240517,110600,139453310,11270,11270,11270,11270,0
20240517,110500,139453310,11270,11270,11270,11270,0
20240517,110400,139453310,11270,11270,11270,11270,79
20240517,110300,138562980,11270,11270,11270,11270,20
20240517,110200,138337580,11260,11260,11260,11260,20
20240517,110100,138112380,11260,11260,11260,11260,54
20240517,110000,137504340,11250,11250,11250,11250,0
20240517,105900,137504340,11250,11250,11250,11250,100
20240517,105800,136379340,11270,11270,11270,11270,0
20240517,105700,136379340,11270,11270,11270,11270,0
20240517,105600,136379340,11270,11270,11270,11270,0
20240517,105500,136379340,11270,11270,11270,11270,291
20240517,105400,133099770,11270,11270,11270,11270,201
20240517,105300,130834500,11250,11250,11250,11250,0
20240517,105200,130834500,11250,11250,11250,11250,61
20240517,105100,130148250,11250,11260,11260,11250,547
20240517,105000,123989210,11270,11270,11270,11270,14
20240517,104900,123831430,11260,11260,11260,11260,0
20240517,104800,123831430,11260,11260,11260,11260,120
20240517,104700,122480230,11270,11270,11270,11270,3
20240517,104600,122446420,11280,11280,11280,11270,1260
20240517,104500,108235040,11280,11280,11280,11280,0
20240517,104400,108235040,11280,11280,11280,11280,0
20240517,104300,108235040,11280,11280,11280,11280,0
20240517,104200,108235040,11280,11280,11280,11280,1
20240517,104100,108223760,11290,11290,11290,11290,0
20240517,104000,108223760,11290,11290,11290,11290,1
20240517,103900,108212470,11290,11300,11300,11290,638
20240517,103800,101005330,11300,11300,11300,11300,95
20240517,103700,99931830,11300,11300,11300,11300,91
20240517,103600,98903530,11320,11320,11320,11320,0
20240517,103500,98903530,11320,11320,11320,11320,3
20240517,103400,98869570,11290,11290,11290,11290,0
20240517,103300,98869570,11290,11290,11290,11290,0
20240517,103200,98869570,11290,11290,11290,11290,0
20240517,103100,98869570,11290,11290,11290,11290,0
20240517,103000,98869570,11290,11320,11320,11290,2065
20240517,102900,75525990,11310,11310,11310,11310,0
20240517,102800,75525990,11310,11320,11320,11310,600
20240517,102700,68737500,11330,11330,11330,11330,0
20240517,102600,68737500,11330,11330,11330,11330,0
20240517,102500,68737500,11330,11330,11330,11330,0
20240517,102400,68737500,11330,11330,11330,11330,0
20240517,102300,68737500,11330,11340,11340,11330,2
20240517,102200,68714830,11340,11340,11340,11340,0
20240517,102100,68714830,11340,11340,11340,11340,0
20240517,102000,68714830,11340,11340,11340,11340,1
20240517,101900,68703490,11340,11340,11340,11340,0
20240517,101800,68703490,11340,11340,11340,11340,0
20240517,101700,68703490,11340,11340,11340,11340,0
20240517,101600,68703490,11340,11340,11340,11340,0
20240517,101500,68703490,11340,11340,11340,11340,0
20240517,101400,68703490,11340,11340,11340,11340,0
20240517,101300,68703490,11340,11340,11340,11340,0
20240517,101200,68703490,11340,11320,11340,11320,5
20240517,101100,68646840,11310,11310,11310,11310,0
20240517,101000,68646840,11310,11310,11310,11310,5
20240517,100900,68590290,11310,11310,11310,11310,30
20240517,100800,68250990,11320,11320,11320,11320,540
20240517,100700,62138190,11320,11320,11320,11320,434
20240517,100600,57225310,11310,11310,11310,11310,0
20240517,100500,57225310,11310,11310,11310,11310,0
20240517,100400,57225310,11310,11310,11310,11310,5
20240517,100300,57168760,11300,11320,11320,11300,399
20240517,100200,52654670,11320,11320,11320,11320,1
20240517,100100,52643350,11320,11310,11320,11300,90
20240517,100000,51626310,11320,11320,11320,11310,629
20240517,095900,44507750,11320,11320,11320,11320,0
20240517,095800,44507750,11320,11340,11340,11320,35
20240517,095700,44111470,11340,11340,11340,11340,3
20240517,095600,44077450,11320,11320,11320,11320,640
20240517,095500,36832650,11340,11330,11340,11320,86
20240517,095400,35858380,11330,11330,11330,11330,33
20240517,095300,35484490,11330,11330,11330,11330,0
20240517,095200,35484490,11330,11330,11330,11330,7
20240517,095100,35405180,11330,11330,11330,11330,0
20240517,095000,35405180,11330,11330,11330,11330,49
20240517,094900,34850010,11330,11330,11330,11330,355
20240517,094800,30827860,11340,11330,11340,11330,240
20240517,094700,28108560,11330,11330,11330,11330,0
20240517,094600,28108560,11330,11330,11330,11330,329
20240517,094500,24380990,11330,11330,11330,11330,100
20240517,094400,23247990,11350,11350,11350,11350,1
20240517,094300,23236640,11350,11340,11350,11340,496
20240517,094200,17611500,11350,11350,11350,11350,218
20240517,094100,15137200,11360,11360,11360,11360,0
20240517,094000,15137200,11360,11360,11360,11360,0
20240517,093900,15137200,11360,11360,11360,11360,0
20240517,093800,15137200,11360,11360,11360,11360,0
20240517,093700,15137200,11360,11360,11360,11360,0
20240517,093600,15137200,11360,11360,11360,11360,0
20240517,093500,15137200,11360,11360,11360,11360,0
20240517,093400,15137200,11360,11360,11360,11360,0
20240517,093300,15137200,11360,11360,11360,11360,0
20240517,093200,15137200,11360,11360,11360,11360,0
20240517,093100,15137200,11360,11360,11360,11360,0
20240517,093000,15137200,11360,11370,11370,11360,53
20240517,092900,14534640,11370,11370,11370,11370,101
20240517,092800,13386270,11350,11350,11350,11350,2
20240517,092700,13363570,11340,11340,11340,11340,195
20240517,092600,11152270,11340,11340,11340,11340,1
20240517,092500,11140930,11340,11340,11340,11340,0
20240517,092400,11140930,11340,11350,11350,11340,12
20240517,092300,11004780,11350,11350,11350,11350,5
20240517,092200,10948030,11350,11350,11350,11350,5
20240517,092100,10891280,11350,11360,11360,11350,19
20240517,092000,10675620,11350,11350,11350,11350,0
20240517,091900,10675620,11350,11350,11350,11350,4
20240517,091800,10630220,11350,11350,11350,11350,0
20240517,091700,10630220,11350,11350,11350,11350,3
20240517,091600,10596170,11340,11340,11340,11340,0
20240517,091500,10596170,11340,11340,11340,11340,134
20240517,091400,9076610,11340,11340,11340,11340,22
20240517,091300,8827130,11330,11330,11330,11330,3
20240517,091200,8793140,11330,11330,11330,11330,0
20240517,091100,8793140,11330,11330,11330,11330,0
20240517,091000,8793140,11330,11330,11330,11330,0
20240517,090900,8793140,11330,11330,11330,11330,83
20240517,090800,7852750,11330,11330,11330,11330,10
20240517,090700,7739450,11330,11330,11330,11330,190
20240517,090600,5586750,11330,11330,11330,11330,152
20240517,090500,3864590,11340,11340,11340,11340,61
20240517,090400,3172850,11330,11330,11330,11330,120
20240517,090300,1813250,11330,11330,11330,11330,0
20240517,090200,1813250,11330,11330,11330,11330,5
20240517,090100,1756600,11330,11310,11330,11310,126
20240517,090000,330020,11380,11380,11380,11380,29