KissMeData/001200/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183300,1308877500,4085,4085,4085,4085,3709
20240517,183200,1308877500,4085,4085,4085,4085,0
20240517,183100,1308877500,4085,4085,4085,4085,0
20240517,183000,1308877500,4085,4085,4085,4085,0
20240517,182900,1308877500,4085,4085,4085,4085,0
20240517,182800,1308877500,4085,4085,4085,4085,0
20240517,182700,1308877500,4085,4085,4085,4085,0
20240517,182600,1308877500,4085,4085,4085,4085,0
20240517,182500,1308877500,4085,4085,4085,4085,0
20240517,182400,1308877500,4085,4085,4085,4085,0
20240517,182300,1308877500,4085,4085,4085,4085,0
20240517,182200,1308877500,4085,4085,4085,4085,0
20240517,182100,1308877500,4085,4085,4085,4085,0
20240517,182000,1308877500,4085,4085,4085,4085,0
20240517,181900,1308877500,4085,4085,4085,4085,0
20240517,181800,1308877500,4085,4085,4085,4085,0
20240517,181700,1308877500,4085,4085,4085,4085,0
20240517,181600,1308877500,4085,4085,4085,4085,0
20240517,181500,1308877500,4085,4085,4085,4085,0
20240517,181400,1308877500,4085,4085,4085,4085,0
20240517,181300,1308877500,4085,4085,4085,4085,0
20240517,181200,1308877500,4085,4085,4085,4085,0
20240517,181100,1308877500,4085,4085,4085,4085,0
20240517,181000,1308877500,4085,4085,4085,4085,0
20240517,180900,1308877500,4085,4085,4085,4085,0
20240517,180800,1308877500,4085,4085,4085,4085,0
20240517,180700,1308877500,4085,4085,4085,4085,0
20240517,180600,1308877500,4085,4085,4085,4085,0
20240517,180500,1308877500,4085,4085,4085,4085,0
20240517,180400,1308877500,4085,4085,4085,4085,0
20240517,180300,1308877500,4085,4085,4085,4085,3709
20240517,180200,1308877500,4085,4085,4085,4085,0
20240517,180100,1308877500,4085,4085,4085,4085,0
20240517,180000,1308877500,4085,4085,4085,4085,0
20240517,175900,1308877500,4085,4085,4085,4085,0
20240517,175800,1308877500,4085,4085,4085,4085,0
20240517,175700,1308877500,4085,4085,4085,4085,0
20240517,175600,1308877500,4085,4085,4085,4085,0
20240517,175500,1308877500,4085,4085,4085,4085,0
20240517,175400,1308877500,4085,4085,4085,4085,0
20240517,175300,1308877500,4085,4085,4085,4085,0
20240517,175200,1308877500,4085,4085,4085,4085,0
20240517,175100,1308877500,4085,4085,4085,4085,0
20240517,175000,1308877500,4085,4085,4085,4085,0
20240517,174900,1308877500,4085,4085,4085,4085,0
20240517,174800,1308877500,4085,4085,4085,4085,0
20240517,174700,1308877500,4085,4085,4085,4085,0
20240517,174600,1308877500,4085,4085,4085,4085,0
20240517,174500,1308877500,4085,4085,4085,4085,0
20240517,174400,1308877500,4085,4085,4085,4085,0
20240517,174300,1308877500,4085,4085,4085,4085,0
20240517,174200,1308877500,4085,4085,4085,4085,0
20240517,174100,1308877500,4085,4085,4085,4085,0
20240517,174000,1308877500,4085,4085,4085,4085,0
20240517,173900,1308877500,4085,4085,4085,4085,0
20240517,173800,1308877500,4085,4085,4085,4085,0
20240517,173700,1308877500,4085,4085,4085,4085,0
20240517,173600,1308877500,4085,4085,4085,4085,0
20240517,173500,1308877500,4085,4085,4085,4085,0
20240517,173400,1308877500,4085,4085,4085,4085,0
20240517,173300,1308877500,4085,4085,4085,4085,3709
20240517,173200,1308877500,4085,4085,4085,4085,0
20240517,173100,1308877500,4085,4085,4085,4085,0
20240517,173000,1308877500,4085,4085,4085,4085,0
20240517,172900,1308877500,4085,4085,4085,4085,0
20240517,172800,1308877500,4085,4085,4085,4085,0
20240517,172700,1308877500,4085,4085,4085,4085,0
20240517,172600,1308877500,4085,4085,4085,4085,0
20240517,172500,1308877500,4085,4085,4085,4085,0
20240517,172400,1308877500,4085,4085,4085,4085,0
20240517,172300,1308877500,4085,4085,4085,4085,0
20240517,172200,1308877500,4085,4085,4085,4085,0
20240517,172100,1308877500,4085,4085,4085,4085,0
20240517,172000,1308877500,4085,4085,4085,4085,0
20240517,171900,1308877500,4085,4085,4085,4085,0
20240517,171800,1308877500,4085,4085,4085,4085,0
20240517,171700,1308877500,4085,4085,4085,4085,0
20240517,171600,1308877500,4085,4085,4085,4085,0
20240517,171500,1308877500,4085,4085,4085,4085,0
20240517,171400,1308877500,4085,4085,4085,4085,0
20240517,171300,1308877500,4085,4085,4085,4085,0
20240517,171200,1308877500,4085,4085,4085,4085,0
20240517,171100,1308877500,4085,4085,4085,4085,0
20240517,171000,1308877500,4085,4085,4085,4085,0
20240517,170900,1308877500,4085,4085,4085,4085,0
20240517,170800,1308877500,4085,4085,4085,4085,0
20240517,170700,1308877500,4085,4085,4085,4085,0
20240517,170600,1308877500,4085,4085,4085,4085,0
20240517,170500,1308877500,4085,4085,4085,4085,0
20240517,170400,1308877500,4085,4085,4085,4085,0
20240517,170300,1308877500,4085,4085,4085,4085,3709
20240517,170200,1308877500,4085,4085,4085,4085,0
20240517,170100,1308877500,4085,4085,4085,4085,0
20240517,170000,1308877500,4085,4085,4085,4085,0
20240517,165900,1308877500,4085,4085,4085,4085,0
20240517,165800,1308877500,4085,4085,4085,4085,0
20240517,165700,1308877500,4085,4085,4085,4085,0
20240517,165600,1308877500,4085,4085,4085,4085,0
20240517,165500,1308877500,4085,4085,4085,4085,0
20240517,165400,1308877500,4085,4085,4085,4085,0
20240517,165300,1308877500,4085,4085,4085,4085,0
20240517,165200,1308877500,4085,4085,4085,4085,0
20240517,165100,1308877500,4085,4085,4085,4085,0
20240517,165000,1308877500,4085,4085,4085,4085,0
20240517,164900,1308877500,4085,4085,4085,4085,0
20240517,164800,1308877500,4085,4085,4085,4085,0
20240517,164700,1308877500,4085,4085,4085,4085,0
20240517,164600,1308877500,4085,4085,4085,4085,0
20240517,164500,1308877500,4085,4085,4085,4085,0
20240517,164400,1308877500,4085,4085,4085,4085,0
20240517,164300,1308877500,4085,4085,4085,4085,0
20240517,164200,1308877500,4085,4085,4085,4085,0
20240517,164100,1308877500,4085,4085,4085,4085,0
20240517,164000,1308877500,4085,4085,4085,4085,0
20240517,163900,1308877500,4085,4085,4085,4085,0
20240517,163800,1308877500,4085,4085,4085,4085,0
20240517,163700,1308877500,4085,4085,4085,4085,0
20240517,163600,1308877500,4085,4085,4085,4085,0
20240517,163500,1308877500,4085,4085,4085,4085,0
20240517,163400,1308877500,4085,4085,4085,4085,0
20240517,163300,1308877500,4085,4085,4085,4085,3709
20240517,163200,1308877500,4085,4085,4085,4085,0
20240517,163100,1308877500,4085,4085,4085,4085,0
20240517,163000,1308877500,4085,4085,4085,4085,0
20240517,162900,1308877500,4085,4085,4085,4085,0
20240517,162800,1308877500,4085,4085,4085,4085,0
20240517,162700,1308877500,4085,4085,4085,4085,0
20240517,162600,1308877500,4085,4085,4085,4085,0
20240517,162500,1308877500,4085,4085,4085,4085,0
20240517,162400,1308877500,4085,4085,4085,4085,0
20240517,162300,1308877500,4085,4085,4085,4085,0
20240517,162200,1308877500,4085,4085,4085,4085,0
20240517,162100,1308877500,4085,4085,4085,4085,0
20240517,162000,1308877500,4085,4085,4085,4085,0
20240517,161900,1308877500,4085,4085,4085,4085,0
20240517,161800,1308877500,4085,4085,4085,4085,0
20240517,161700,1308877500,4085,4085,4085,4085,0
20240517,161600,1308877500,4085,4085,4085,4085,0
20240517,161500,1308877500,4085,4085,4085,4085,0
20240517,161400,1308877500,4085,4085,4085,4085,0
20240517,161300,1308877500,4085,4085,4085,4085,0
20240517,161200,1308877500,4085,4085,4085,4085,0
20240517,161100,1308877500,4085,4085,4085,4085,0
20240517,161000,1308877500,4085,4085,4085,4085,0
20240517,160900,1308877500,4085,4085,4085,4085,0
20240517,160800,1308877500,4085,4085,4085,4085,0
20240517,160700,1308877500,4085,4085,4085,4085,0
20240517,160600,1308877500,4085,4085,4085,4085,0
20240517,160500,1308877500,4085,4085,4085,4085,0
20240517,160400,1308877500,4085,4085,4085,4085,0
20240517,160300,1308877500,4085,4085,4085,4085,3709
20240517,160200,1308877500,4085,4085,4085,4085,0
20240517,160100,1308877500,4085,4085,4085,4085,0
20240517,160000,1308877500,4085,4085,4085,4085,0
20240517,155900,1308877500,4085,4085,4085,4085,0
20240517,155800,1308877500,4085,4085,4085,4085,0
20240517,155700,1308877500,4085,4085,4085,4085,0
20240517,155600,1308877500,4085,4085,4085,4085,0
20240517,155500,1308877500,4085,4085,4085,4085,0
20240517,155400,1308877500,4085,4085,4085,4085,0
20240517,155300,1308877500,4085,4085,4085,4085,0
20240517,155200,1308877500,4085,4085,4085,4085,0
20240517,155100,1308877500,4085,4085,4085,4085,0
20240517,155000,1308877500,4085,4085,4085,4085,0
20240517,154900,1308877500,4085,4085,4085,4085,0
20240517,154800,1308877500,4085,4085,4085,4085,0
20240517,154700,1308877500,4085,4085,4085,4085,0
20240517,154600,1308877500,4085,4085,4085,4085,0
20240517,154500,1308877500,4085,4085,4085,4085,0
20240517,154400,1308877500,4085,4085,4085,4085,0
20240517,154300,1308877500,4085,4085,4085,4085,0
20240517,154200,1308877500,4085,4085,4085,4085,0
20240517,154100,1308877500,4085,4085,4085,4085,0
20240517,154000,1308877500,4085,4085,4085,4085,0
20240517,153900,1308877500,4085,4085,4085,4085,0
20240517,153800,1308877500,4085,4085,4085,4085,0
20240517,153700,1308877500,4085,4085,4085,4085,0
20240517,153600,1308877500,4085,4085,4085,4085,0
20240517,153500,1308877500,4085,4085,4085,4085,0
20240517,153400,1308877500,4085,4085,4085,4085,0
20240517,153300,1308877500,4085,4085,4085,4085,3709
20240517,153200,1308877500,4085,4085,4085,4085,0
20240517,153100,1308877500,4085,4085,4085,4085,0
20240517,153000,1308877500,4085,4085,4085,4085,3709
20240517,152900,1293726235,4085,4085,4085,4085,0
20240517,152800,1293726235,4085,4085,4085,4085,0
20240517,152700,1293726235,4085,4085,4085,4085,0
20240517,152600,1293726235,4085,4085,4085,4085,0
20240517,152500,1293726235,4085,4085,4085,4085,0
20240517,152400,1293726235,4085,4085,4085,4085,0
20240517,152300,1293726235,4085,4085,4085,4085,0
20240517,152200,1293726235,4085,4085,4085,4085,0
20240517,152100,1293726235,4085,4085,4085,4085,0
20240517,152000,1293726235,4085,4085,4085,4085,0
20240517,151900,1293726235,4085,4075,4085,4075,3609
20240517,151800,1279019330,4080,4080,4080,4080,32
20240517,151700,1278888770,4085,4085,4085,4080,89
20240517,151600,1278525565,4085,4090,4090,4085,49
20240517,151500,1278325225,4095,4095,4095,4090,13
20240517,151400,1278271995,4095,4095,4095,4095,0
20240517,151300,1278271995,4095,4095,4095,4095,14
20240517,151200,1278214665,4100,4100,4100,4100,1
20240517,151100,1278210565,4110,4110,4110,4110,0
20240517,151000,1278210565,4110,4100,4110,4100,2810
20240517,150900,1266681940,4105,4100,4105,4100,931
20240517,150800,1262864790,4110,4110,4110,4110,238
20240517,150700,1261886610,4115,4115,4115,4115,0
20240517,150600,1261886610,4115,4080,4115,4080,30162
20240517,150500,1137926740,4080,4080,4080,4080,0
20240517,150400,1137926740,4080,4080,4080,4080,0
20240517,150300,1137926740,4080,4080,4080,4080,0
20240517,150200,1137926740,4080,4080,4080,4080,1
20240517,150100,1137922660,4075,4075,4075,4075,11
20240517,150000,1137877835,4075,4070,4075,4070,2574
20240517,145900,1127401650,4070,4070,4070,4070,0
20240517,145800,1127401650,4070,4075,4075,4060,999
20240517,145700,1123345540,4065,4085,4085,4060,7996
20240517,145600,1090866855,4085,4085,4085,4085,10
20240517,145500,1090826005,4085,4085,4085,4085,0
20240517,145400,1090826005,4085,4070,4085,4065,8638
20240517,145300,1055711385,4075,4080,4080,4075,1855
20240517,145200,1048152200,4085,4085,4085,4085,1
20240517,145100,1048148115,4085,4085,4085,4085,1
20240517,145000,1048144030,4090,4090,4090,4090,0
20240517,144900,1048144030,4090,4085,4105,4085,20369
20240517,144800,964639585,4085,4085,4085,4085,0
20240517,144700,964639585,4085,4085,4085,4085,17108
20240517,144600,894753405,4095,4095,4095,4095,0
20240517,144500,894753405,4095,4095,4095,4090,1376
20240517,144400,889125465,4095,4095,4095,4095,1
20240517,144300,889121370,4090,4090,4090,4090,583
20240517,144200,886736900,4090,4090,4090,4090,0
20240517,144100,886736900,4090,4090,4090,4090,14
20240517,144000,886679640,4085,4085,4085,4085,2347
20240517,143900,877092145,4085,4090,4090,4085,27
20240517,143800,876981800,4090,4085,4090,4085,13
20240517,143700,876928665,4085,4085,4085,4080,323
20240517,143600,875609215,4085,4085,4085,4085,28
20240517,143500,875494835,4085,4080,4085,4080,1020
20240517,143400,871330920,4080,4080,4080,4075,206
20240517,143300,870490465,4075,4075,4075,4075,46
20240517,143200,870303015,4075,4075,4075,4075,10
20240517,143100,870262265,4075,4075,4075,4075,20
20240517,143000,870180765,4075,4075,4075,4075,0
20240517,142900,870180765,4075,4075,4075,4075,0
20240517,142800,870180765,4075,4075,4075,4075,1
20240517,142700,870176690,4070,4065,4070,4065,2
20240517,142600,870168555,4070,4070,4070,4070,0
20240517,142500,870168555,4070,4070,4070,4070,0
20240517,142400,870168555,4070,4070,4070,4070,0
20240517,142300,870168555,4070,4070,4070,4070,0
20240517,142200,870168555,4070,4070,4070,4070,0
20240517,142100,870168555,4070,4070,4070,4070,1
20240517,142000,870164485,4065,4065,4065,4065,0
20240517,141900,870164485,4065,4070,4070,4065,12
20240517,141800,870115675,4075,4075,4075,4075,0
20240517,141700,870115675,4075,4075,4075,4075,0
20240517,141600,870115675,4075,4075,4075,4075,0
20240517,141500,870115675,4075,4075,4075,4075,0
20240517,141400,870115675,4075,4075,4075,4075,25
20240517,141300,870013800,4080,4080,4080,4080,0
20240517,141200,870013800,4080,4070,4080,4070,201
20240517,141100,869195710,4070,4070,4070,4070,1
20240517,141000,869191640,4070,4070,4070,4070,0
20240517,140900,869191640,4070,4070,4070,4070,0
20240517,140800,869191640,4070,4065,4070,4065,2
20240517,140700,869183505,4060,4060,4060,4060,0
20240517,140600,869183505,4060,4060,4060,4060,247
20240517,140500,868180685,4065,4065,4065,4065,39
20240517,140400,868022150,4070,4070,4070,4070,0
20240517,140300,868022150,4070,4065,4070,4065,929
20240517,140200,864245760,4065,4065,4065,4065,1
20240517,140100,864241695,4070,4070,4070,4070,1
20240517,140000,864237625,4070,4070,4070,4070,2
20240517,135900,864229485,4070,4070,4070,4070,0
20240517,135800,864229485,4070,4070,4070,4065,19
20240517,135700,864152160,4070,4065,4070,4065,137
20240517,135600,863595245,4070,4070,4070,4070,0
20240517,135500,863595245,4070,4070,4070,4070,1
20240517,135400,863591175,4070,4070,4070,4070,5
20240517,135300,863570825,4075,4075,4075,4075,974
20240517,135200,859601775,4080,4080,4080,4080,1
20240517,135100,859597695,4080,4080,4080,4080,0
20240517,135000,859597695,4080,4080,4080,4080,1019
20240517,134900,855440175,4085,4070,4085,4070,4427
20240517,134800,837386765,4065,4065,4065,4065,0
20240517,134700,837386765,4065,4065,4070,4065,668
20240517,134600,834671295,4070,4070,4070,4070,0
20240517,134500,834671295,4070,4070,4070,4065,5405
20240517,134400,812683375,4080,4080,4080,4080,21
20240517,134300,812597695,4075,4070,4080,4070,1178
20240517,134200,807803210,4065,4065,4065,4065,917
20240517,134100,804075605,4065,4065,4065,4065,0
20240517,134000,804075605,4065,4055,4065,4055,1907
20240517,133900,796333185,4055,4060,4060,4055,808
20240517,133800,793056735,4065,4055,4065,4055,727
20240517,133700,790104585,4045,4045,4045,4045,2376
20240517,133600,780493665,4045,4045,4045,4045,0
20240517,133500,780493665,4045,4045,4045,4045,0
20240517,133400,780493665,4045,4045,4045,4045,1407
20240517,133300,774802350,4040,4040,4040,4040,0
20240517,133200,774802350,4040,4040,4040,4040,0
20240517,133100,774802350,4040,4040,4040,4040,0
20240517,133000,774802350,4040,4045,4045,4040,1955
20240517,132900,766898080,4045,4045,4045,4045,0
20240517,132800,766898080,4045,4045,4045,4045,28
20240517,132700,766784820,4055,4055,4055,4055,0
20240517,132600,766784820,4055,4055,4055,4055,0
20240517,132500,766784820,4055,4055,4055,4055,0
20240517,132400,766784820,4055,4055,4055,4055,0
20240517,132300,766784820,4055,4050,4055,4050,16
20240517,132200,766720015,4055,4050,4055,4050,11
20240517,132100,766675460,4050,4045,4065,4045,2418
20240517,132000,756891340,4040,4035,4040,4035,104
20240517,131900,756471200,4040,4040,4040,4040,285
20240517,131800,755319800,4040,4040,4040,4040,10
20240517,131700,755279400,4040,4040,4040,4040,8
20240517,131600,755247080,4045,4055,4055,4040,1502
20240517,131500,749178960,4050,4035,4065,4035,859
20240517,131400,745711055,4035,4035,4035,4035,839
20240517,131300,742325690,4035,4035,4040,4035,3016
20240517,131200,730153540,4040,4035,4040,4035,1174
20240517,131100,725416440,4040,4035,4040,4035,2
20240517,131000,725408365,4035,4040,4040,4035,3491
20240517,130900,711319720,4045,4045,4045,4045,835
20240517,130800,707942145,4065,4040,4065,4040,1223
20240517,130700,703000220,4040,4040,4040,4040,1648
20240517,130600,696342300,4035,4045,4045,4035,217
20240517,130500,695466135,4035,4040,4045,4035,2604
20240517,130400,684958970,4045,4040,4045,4040,2
20240517,130300,684950885,4045,4045,4050,4035,3106
20240517,130200,672414460,4050,4050,4050,4040,13901
20240517,130100,616179620,4050,4055,4055,4050,6035
20240517,130000,591718935,4055,4055,4055,4055,1314
20240517,125900,586390665,4060,4060,4060,4060,2102
20240517,125800,577856545,4060,4065,4065,4060,1736
20240517,125700,570802705,4070,4070,4070,4070,0
20240517,125600,570802705,4070,4070,4070,4070,0
20240517,125500,570802705,4070,4070,4070,4070,0
20240517,125400,570802705,4070,4070,4070,4070,0
20240517,125300,570802705,4070,4070,4070,4070,0
20240517,125200,570802705,4070,4070,4070,4070,0
20240517,125100,570802705,4070,4070,4070,4070,0
20240517,125000,570802705,4070,4070,4070,4070,0
20240517,124900,570802705,4070,4070,4070,4070,0
20240517,124800,570802705,4070,4070,4070,4070,0
20240517,124700,570802705,4070,4070,4070,4070,0
20240517,124600,570802705,4070,4070,4070,4070,50
20240517,124500,570599205,4065,4065,4065,4065,2000
20240517,124400,562469205,4075,4075,4075,4075,0
20240517,124300,562469205,4075,4075,4075,4075,10
20240517,124200,562428455,4065,4065,4065,4065,1
20240517,124100,562424390,4080,4080,4080,4080,0
20240517,124000,562424390,4080,4080,4080,4080,0
20240517,123900,562424390,4080,4080,4080,4080,0
20240517,123800,562424390,4080,4080,4080,4080,0
20240517,123700,562424390,4080,4080,4080,4080,0
20240517,123600,562424390,4080,4080,4080,4080,0
20240517,123500,562424390,4080,4080,4080,4080,478
20240517,123400,560474150,4080,4080,4080,4080,0
20240517,123300,560474150,4080,4075,4080,4075,1580
20240517,123200,554031460,4065,4065,4065,4065,0
20240517,123100,554031460,4065,4065,4065,4065,0
20240517,123000,554031460,4065,4065,4065,4065,0
20240517,122900,554031460,4065,4065,4065,4065,2663
20240517,122800,543206365,4070,4070,4070,4070,2000
20240517,122700,535066365,4075,4075,4075,4075,30
20240517,122600,534944115,4070,4070,4070,4070,0
20240517,122500,534944115,4070,4070,4070,4070,1
20240517,122400,534940045,4075,4075,4075,4075,5
20240517,122300,534919670,4075,4075,4075,4075,251
20240517,122200,533896845,4075,4075,4075,4075,0
20240517,122100,533896845,4075,4075,4075,4075,5
20240517,122000,533876470,4075,4075,4075,4075,10
20240517,121900,533835720,4075,4075,4075,4075,0
20240517,121800,533835720,4075,4075,4075,4075,1
20240517,121700,533831645,4070,4070,4070,4070,0
20240517,121600,533831645,4070,4070,4070,4070,248
20240517,121500,532822285,4075,4075,4075,4075,0
20240517,121400,532822285,4075,4075,4075,4075,0
20240517,121300,532822285,4075,4075,4075,4075,20
20240517,121200,532740785,4075,4075,4075,4075,0
20240517,121100,532740785,4075,4075,4075,4075,0
20240517,121000,532740785,4075,4075,4075,4075,5
20240517,120900,532720410,4070,4070,4070,4070,1357
20240517,120800,527197420,4075,4075,4075,4075,0
20240517,120700,527197420,4075,4070,4075,4070,1500
20240517,120600,521089920,4075,4075,4075,4075,0
20240517,120500,521089920,4075,4075,4075,4075,0
20240517,120400,521089920,4075,4075,4075,4075,550
20240517,120300,518848670,4070,4070,4070,4070,300
20240517,120200,517627670,4070,4075,4075,4070,577
20240517,120100,515279275,4080,4080,4080,4080,0
20240517,120000,515279275,4080,4075,4080,4075,10
20240517,115900,515238515,4075,4075,4075,4075,110
20240517,115800,514790265,4075,4075,4075,4075,471
20240517,115700,512870940,4075,4070,4075,4065,1004
20240517,115600,508789650,4065,4065,4065,4065,0
20240517,115500,508789650,4065,4065,4065,4065,0
20240517,115400,508789650,4065,4065,4065,4065,1000
20240517,115300,504724650,4065,4065,4065,4065,0
20240517,115200,504724650,4065,4065,4065,4065,25
20240517,115100,504623025,4070,4070,4070,4070,0
20240517,115000,504623025,4070,4070,4070,4070,0
20240517,114900,504623025,4070,4070,4070,4070,5
20240517,114800,504602675,4070,4070,4070,4070,3214
20240517,114700,491521695,4075,4075,4075,4075,0
20240517,114600,491521695,4075,4075,4075,4075,5
20240517,114500,491501320,4070,4070,4070,4070,0
20240517,114400,491501320,4070,4070,4070,4070,0
20240517,114300,491501320,4070,4070,4070,4070,0
20240517,114200,491501320,4070,4070,4070,4070,0
20240517,114100,491501320,4070,4080,4080,4070,2146
20240517,114000,482749930,4070,4070,4070,4070,0
20240517,113900,482749930,4070,4070,4070,4070,0
20240517,113800,482749930,4070,4070,4070,4070,0
20240517,113700,482749930,4070,4070,4070,4070,0
20240517,113600,482749930,4070,4070,4070,4070,0
20240517,113500,482749930,4070,4070,4070,4070,0
20240517,113400,482749930,4070,4070,4070,4070,0
20240517,113300,482749930,4070,4070,4070,4070,0
20240517,113200,482749930,4070,4070,4070,4070,0
20240517,113100,482749930,4070,4070,4070,4070,41
20240517,113000,482583060,4070,4070,4070,4070,499
20240517,112900,480552130,4075,4075,4075,4075,0
20240517,112800,480552130,4075,4070,4075,4070,31
20240517,112700,480425930,4070,4070,4070,4070,3
20240517,112600,480413720,4075,4075,4075,4075,0
20240517,112500,480413720,4075,4075,4075,4075,11
20240517,112400,480368895,4080,4080,4080,4080,0
20240517,112300,480368895,4080,4080,4080,4080,5
20240517,112200,480348495,4075,4075,4075,4075,0
20240517,112100,480348495,4075,4075,4075,4075,5
20240517,112000,480328120,4065,4065,4065,4065,0
20240517,111900,480328120,4065,4065,4065,4065,0
20240517,111800,480328120,4065,4070,4070,4065,3301
20240517,111700,466908305,4070,4070,4070,4070,5
20240517,111600,466887955,4065,4065,4065,4065,1000
20240517,111500,462822955,4070,4070,4070,4070,1
20240517,111400,462818885,4070,4070,4070,4070,0
20240517,111300,462818885,4070,4075,4075,4070,2362
20240517,111200,453205540,4075,4075,4075,4075,1000
20240517,111100,449130540,4080,4080,4085,4080,555
20240517,111000,446864620,4080,4080,4085,4080,606
20240517,110900,444392115,4085,4085,4085,4085,1
20240517,110800,444388030,4085,4085,4085,4085,0
20240517,110700,444388030,4085,4085,4085,4085,952
20240517,110600,440499110,4090,4090,4090,4085,74
20240517,110500,440196770,4085,4085,4090,4085,55
20240517,110400,439972070,4090,4090,4090,4090,102
20240517,110300,439554890,4095,4095,4095,4095,5288
20240517,110200,417900530,4105,4105,4105,4105,1
20240517,110100,417896425,4095,4095,4095,4095,25
20240517,110000,417794050,4100,4095,4100,4095,31
20240517,105900,417667100,4105,4100,4105,4100,2
20240517,105800,417658895,4100,4100,4100,4100,553
20240517,105700,415391595,4105,4105,4105,4105,0
20240517,105600,415391595,4105,4105,4105,4105,0
20240517,105500,415391595,4105,4105,4105,4105,0
20240517,105400,415391595,4105,4100,4105,4100,99
20240517,105300,414985690,4100,4100,4100,4100,0
20240517,105200,414985690,4100,4100,4100,4100,0
20240517,105100,414985690,4100,4100,4100,4100,502
20240517,105000,412927490,4105,4105,4105,4105,1
20240517,104900,412923385,4100,4100,4100,4100,0
20240517,104800,412923385,4100,4105,4105,4100,117
20240517,104700,412443350,4105,4100,4105,4100,253
20240517,104600,411406045,4115,4115,4115,4110,48
20240517,104500,411208530,4115,4100,4115,4100,1122
20240517,104400,406600895,4105,4105,4105,4105,0
20240517,104300,406600895,4105,4105,4105,4105,0
20240517,104200,406600895,4105,4100,4105,4095,174
20240517,104100,405887015,4100,4100,4100,4100,1
20240517,104000,405882915,4095,4080,4095,4080,1738
20240517,103900,398773035,4080,4080,4085,4080,25
20240517,103800,398671010,4080,4080,4080,4075,1764
20240517,103700,391482635,4085,4085,4085,4085,0
20240517,103600,391482635,4085,4080,4085,4080,12
20240517,103500,391433645,4080,4080,4080,4080,6
20240517,103400,391409165,4085,4075,4085,4075,12
20240517,103300,391360215,4080,4080,4080,4080,0
20240517,103200,391360215,4080,4090,4090,4080,199
20240517,103100,390547975,4080,4080,4095,4065,1466
20240517,103000,384585240,4095,4095,4095,4095,1
20240517,102900,384581145,4075,4060,4075,4060,2056
20240517,102800,376232315,4060,4075,4075,4060,5142
20240517,102700,355329395,4080,4080,4080,4080,4
20240517,102600,355313075,4085,4090,4120,4085,4935
20240517,102500,335076170,4090,4085,4090,4085,526
20240517,102400,332927435,4085,4085,4085,4085,10
20240517,102300,332886585,4080,4080,4080,4080,0
20240517,102200,332886585,4080,4080,4080,4080,417
20240517,102100,331185225,4075,4080,4080,4075,1518
20240517,102000,324992010,4085,4085,4085,4085,0
20240517,101900,324992010,4085,4085,4085,4085,0
20240517,101800,324992010,4085,4085,4085,4085,0
20240517,101700,324992010,4085,4085,4085,4085,0
20240517,101600,324992010,4085,4085,4085,4085,202
20240517,101500,324166840,4090,4090,4090,4090,1
20240517,101400,324162750,4090,4090,4090,4090,0
20240517,101300,324162750,4090,4090,4090,4090,126
20240517,101200,323647410,4090,4090,4090,4090,150
20240517,101100,323033910,4085,4085,4085,4085,1204
20240517,101000,318115570,4080,4080,4080,4075,807
20240517,100900,314823035,4065,4065,4065,4065,230
20240517,100800,313888085,4065,4065,4065,4065,0
20240517,100700,313888085,4065,4060,4065,4060,1420
20240517,100600,308117200,4060,4060,4060,4060,0
20240517,100500,308117200,4060,4060,4060,4060,0
20240517,100400,308117200,4060,4060,4060,4060,2
20240517,100300,308109080,4060,4055,4060,4055,237
20240517,100200,307147995,4060,4060,4060,4060,1122
20240517,100100,302592675,4065,4065,4065,4065,1
20240517,100000,302588610,4060,4060,4060,4060,39
20240517,095900,302430270,4065,4065,4065,4065,0
20240517,095800,302430270,4065,4065,4065,4060,4528
20240517,095700,284026250,4080,4070,4080,4070,1186
20240517,095600,279199180,4070,4070,4070,4070,500
20240517,095500,277164180,4080,4075,4080,4075,15
20240517,095400,277103030,4075,4070,4075,4070,1486
20240517,095300,271054960,4070,4065,4070,4065,522
20240517,095200,268932925,4070,4075,4075,4070,1038
20240517,095100,264708255,4075,4080,4080,4075,97
20240517,095000,264312665,4075,4075,4075,4075,0
20240517,094900,264312665,4075,4070,4075,4070,12
20240517,094800,264263780,4070,4070,4075,4070,1026
20240517,094700,260082995,4055,4045,4055,4045,1452
20240517,094600,254195555,4040,4045,4045,4040,23
20240517,094500,254102540,4045,4045,4045,4045,11
20240517,094400,254058045,4045,4045,4045,4045,2
20240517,094300,254049955,4045,4040,4045,4040,62
20240517,094200,253799470,4035,4035,4035,4035,2085
20240517,094100,245386495,4030,4030,4030,4030,339
20240517,094000,244020325,4035,4035,4035,4035,10
20240517,093900,243979975,4035,4040,4040,4035,1033
20240517,093800,239811770,4040,4040,4040,4040,2000
20240517,093700,231731770,4040,4040,4040,4035,5885
20240517,093600,207981590,4040,4040,4040,4040,160
20240517,093500,207335190,4035,4035,4035,4035,190
20240517,093400,206568540,4035,4040,4040,4035,232
20240517,093300,205632390,4045,4040,4045,4040,306
20240517,093200,204396085,4040,4045,4045,4040,4
20240517,093100,204379920,4040,4040,4040,4040,1
20240517,093000,204375880,4040,4035,4040,4035,21
20240517,092900,204291140,4035,4035,4035,4035,0
20240517,092800,204291140,4035,4035,4035,4035,15
20240517,092700,204230615,4035,4035,4035,4035,22
20240517,092600,204141845,4030,4030,4030,4030,0
20240517,092500,204141845,4030,4030,4030,4030,43
20240517,092400,203968555,4035,4030,4035,4025,599
20240517,092300,201554595,4030,4030,4030,4025,14
20240517,092200,201498235,4030,4025,4030,4025,1593
20240517,092100,195086365,4025,4030,4030,4025,665
20240517,092000,192409240,4030,4030,4030,4030,234
20240517,091900,191466220,4030,4030,4030,4030,9
20240517,091800,191429950,4025,4020,4030,4020,110
20240517,091700,190987195,4030,4020,4030,4020,1399
20240517,091600,185361215,4025,4030,4030,4020,180
20240517,091500,184636325,4020,4035,4035,4015,11217
20240517,091400,139554025,4030,4030,4030,4030,3095
20240517,091300,127081175,4030,4025,4030,4025,502
20240517,091200,125060615,4030,4050,4050,4025,4486
20240517,091100,106997645,4035,4030,4035,4025,4636
20240517,091000,88314320,4030,4030,4030,4030,940
20240517,090900,84526120,4030,4030,4030,4030,42
20240517,090800,84356860,4030,4030,4030,4030,50
20240517,090700,84155360,4035,4035,4035,4020,121
20240517,090600,83667410,4015,4015,4040,4010,2917
20240517,090500,71923685,4010,4040,4040,4010,8762
20240517,090400,36645315,4045,4035,4045,4035,2457
20240517,090300,26706970,4045,4050,4050,4035,2322
20240517,090200,17311815,4050,4050,4050,4050,1134
20240517,090100,12719115,4050,4050,4050,4050,81
20240517,090000,12391065,4040,4080,4080,4040,3052