KissMeData/041920/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192300,233149070,6140,6140,6140,6140,2940
20240517,192200,233149070,6140,6140,6140,6140,0
20240517,192100,233149070,6140,6140,6140,6140,0
20240517,192000,233149070,6140,6140,6140,6140,0
20240517,191900,233149070,6140,6140,6140,6140,0
20240517,191800,233149070,6140,6140,6140,6140,0
20240517,191700,233149070,6140,6140,6140,6140,0
20240517,191600,233149070,6140,6140,6140,6140,0
20240517,191500,233149070,6140,6140,6140,6140,0
20240517,191400,233149070,6140,6140,6140,6140,0
20240517,191300,233149070,6140,6140,6140,6140,0
20240517,191200,233149070,6140,6140,6140,6140,0
20240517,191100,233149070,6140,6140,6140,6140,0
20240517,191000,233149070,6140,6140,6140,6140,0
20240517,190900,233149070,6140,6140,6140,6140,0
20240517,190800,233149070,6140,6140,6140,6140,0
20240517,190700,233149070,6140,6140,6140,6140,0
20240517,190600,233149070,6140,6140,6140,6140,0
20240517,190500,233149070,6140,6140,6140,6140,0
20240517,190400,233149070,6140,6140,6140,6140,0
20240517,190300,233149070,6140,6140,6140,6140,0
20240517,190200,233149070,6140,6140,6140,6140,0
20240517,190100,233149070,6140,6140,6140,6140,0
20240517,190000,233149070,6140,6140,6140,6140,0
20240517,185900,233149070,6140,6140,6140,6140,0
20240517,185800,233149070,6140,6140,6140,6140,0
20240517,185700,233149070,6140,6140,6140,6140,0
20240517,185600,233149070,6140,6140,6140,6140,0
20240517,185500,233149070,6140,6140,6140,6140,0
20240517,185400,233149070,6140,6140,6140,6140,0
20240517,185300,233149070,6140,6140,6140,6140,2940
20240517,185200,233149070,6140,6140,6140,6140,0
20240517,185100,233149070,6140,6140,6140,6140,0
20240517,185000,233149070,6140,6140,6140,6140,0
20240517,184900,233149070,6140,6140,6140,6140,0
20240517,184800,233149070,6140,6140,6140,6140,0
20240517,184700,233149070,6140,6140,6140,6140,0
20240517,184600,233149070,6140,6140,6140,6140,0
20240517,184500,233149070,6140,6140,6140,6140,0
20240517,184400,233149070,6140,6140,6140,6140,0
20240517,184300,233149070,6140,6140,6140,6140,0
20240517,184200,233149070,6140,6140,6140,6140,0
20240517,184100,233149070,6140,6140,6140,6140,0
20240517,184000,233149070,6140,6140,6140,6140,0
20240517,183900,233149070,6140,6140,6140,6140,0
20240517,183800,233149070,6140,6140,6140,6140,0
20240517,183700,233149070,6140,6140,6140,6140,0
20240517,183600,233149070,6140,6140,6140,6140,0
20240517,183500,233149070,6140,6140,6140,6140,0
20240517,183400,233149070,6140,6140,6140,6140,0
20240517,183300,233149070,6140,6140,6140,6140,0
20240517,183200,233149070,6140,6140,6140,6140,0
20240517,183100,233149070,6140,6140,6140,6140,0
20240517,183000,233149070,6140,6140,6140,6140,0
20240517,182900,233149070,6140,6140,6140,6140,0
20240517,182800,233149070,6140,6140,6140,6140,0
20240517,182700,233149070,6140,6140,6140,6140,0
20240517,182600,233149070,6140,6140,6140,6140,0
20240517,182500,233149070,6140,6140,6140,6140,0
20240517,182400,233149070,6140,6140,6140,6140,0
20240517,182300,233149070,6140,6140,6140,6140,2940
20240517,182200,233149070,6140,6140,6140,6140,0
20240517,182100,233149070,6140,6140,6140,6140,0
20240517,182000,233149070,6140,6140,6140,6140,0
20240517,181900,233149070,6140,6140,6140,6140,0
20240517,181800,233149070,6140,6140,6140,6140,0
20240517,181700,233149070,6140,6140,6140,6140,0
20240517,181600,233149070,6140,6140,6140,6140,0
20240517,181500,233149070,6140,6140,6140,6140,0
20240517,181400,233149070,6140,6140,6140,6140,0
20240517,181300,233149070,6140,6140,6140,6140,0
20240517,181200,233149070,6140,6140,6140,6140,0
20240517,181100,233149070,6140,6140,6140,6140,0
20240517,181000,233149070,6140,6140,6140,6140,0
20240517,180900,233149070,6140,6140,6140,6140,0
20240517,180800,233149070,6140,6140,6140,6140,0
20240517,180700,233149070,6140,6140,6140,6140,0
20240517,180600,233149070,6140,6140,6140,6140,0
20240517,180500,233149070,6140,6140,6140,6140,0
20240517,180400,233149070,6140,6140,6140,6140,0
20240517,180300,233149070,6140,6140,6140,6140,0
20240517,180200,233149070,6140,6140,6140,6140,0
20240517,180100,233149070,6140,6140,6140,6140,0
20240517,180000,233149070,6140,6140,6140,6140,0
20240517,175900,233149070,6140,6140,6140,6140,0
20240517,175800,233149070,6140,6140,6140,6140,0
20240517,175700,233149070,6140,6140,6140,6140,0
20240517,175600,233149070,6140,6140,6140,6140,0
20240517,175500,233149070,6140,6140,6140,6140,0
20240517,175400,233149070,6140,6140,6140,6140,0
20240517,175300,233149070,6140,6140,6140,6140,2940
20240517,175200,233149070,6140,6140,6140,6140,0
20240517,175100,233149070,6140,6140,6140,6140,0
20240517,175000,233149070,6140,6140,6140,6140,0
20240517,174900,233149070,6140,6140,6140,6140,0
20240517,174800,233149070,6140,6140,6140,6140,0
20240517,174700,233149070,6140,6140,6140,6140,0
20240517,174600,233149070,6140,6140,6140,6140,0
20240517,174500,233149070,6140,6140,6140,6140,0
20240517,174400,233149070,6140,6140,6140,6140,0
20240517,174300,233149070,6140,6140,6140,6140,0
20240517,174200,233149070,6140,6140,6140,6140,0
20240517,174100,233149070,6140,6140,6140,6140,0
20240517,174000,233149070,6140,6140,6140,6140,0
20240517,173900,233149070,6140,6140,6140,6140,0
20240517,173800,233149070,6140,6140,6140,6140,0
20240517,173700,233149070,6140,6140,6140,6140,0
20240517,173600,233149070,6140,6140,6140,6140,0
20240517,173500,233149070,6140,6140,6140,6140,0
20240517,173400,233149070,6140,6140,6140,6140,0
20240517,173300,233149070,6140,6140,6140,6140,0
20240517,173200,233149070,6140,6140,6140,6140,0
20240517,173100,233149070,6140,6140,6140,6140,0
20240517,173000,233149070,6140,6140,6140,6140,0
20240517,172900,233149070,6140,6140,6140,6140,0
20240517,172800,233149070,6140,6140,6140,6140,0
20240517,172700,233149070,6140,6140,6140,6140,0
20240517,172600,233149070,6140,6140,6140,6140,0
20240517,172500,233149070,6140,6140,6140,6140,0
20240517,172400,233149070,6140,6140,6140,6140,0
20240517,172300,233149070,6140,6140,6140,6140,2940
20240517,172200,233149070,6140,6140,6140,6140,0
20240517,172100,233149070,6140,6140,6140,6140,0
20240517,172000,233149070,6140,6140,6140,6140,0
20240517,171900,233149070,6140,6140,6140,6140,0
20240517,171800,233149070,6140,6140,6140,6140,0
20240517,171700,233149070,6140,6140,6140,6140,0
20240517,171600,233149070,6140,6140,6140,6140,0
20240517,171500,233149070,6140,6140,6140,6140,0
20240517,171400,233149070,6140,6140,6140,6140,0
20240517,171300,233149070,6140,6140,6140,6140,0
20240517,171200,233149070,6140,6140,6140,6140,0
20240517,171100,233149070,6140,6140,6140,6140,0
20240517,171000,233149070,6140,6140,6140,6140,0
20240517,170900,233149070,6140,6140,6140,6140,0
20240517,170800,233149070,6140,6140,6140,6140,0
20240517,170700,233149070,6140,6140,6140,6140,0
20240517,170600,233149070,6140,6140,6140,6140,0
20240517,170500,233149070,6140,6140,6140,6140,0
20240517,170400,233149070,6140,6140,6140,6140,0
20240517,170300,233149070,6140,6140,6140,6140,0
20240517,170200,233149070,6140,6140,6140,6140,0
20240517,170100,233149070,6140,6140,6140,6140,0
20240517,170000,233149070,6140,6140,6140,6140,0
20240517,165900,233149070,6140,6140,6140,6140,0
20240517,165800,233149070,6140,6140,6140,6140,0
20240517,165700,233149070,6140,6140,6140,6140,0
20240517,165600,233149070,6140,6140,6140,6140,0
20240517,165500,233149070,6140,6140,6140,6140,0
20240517,165400,233149070,6140,6140,6140,6140,0
20240517,165300,233149070,6140,6140,6140,6140,2940
20240517,165200,233149070,6140,6140,6140,6140,0
20240517,165100,233149070,6140,6140,6140,6140,0
20240517,165000,233149070,6140,6140,6140,6140,0
20240517,164900,233149070,6140,6140,6140,6140,0
20240517,164800,233149070,6140,6140,6140,6140,0
20240517,164700,233149070,6140,6140,6140,6140,0
20240517,164600,233149070,6140,6140,6140,6140,0
20240517,164500,233149070,6140,6140,6140,6140,0
20240517,164400,233149070,6140,6140,6140,6140,0
20240517,164300,233149070,6140,6140,6140,6140,0
20240517,164200,233149070,6140,6140,6140,6140,0
20240517,164100,233149070,6140,6140,6140,6140,0
20240517,164000,233149070,6140,6140,6140,6140,0
20240517,163900,233149070,6140,6140,6140,6140,0
20240517,163800,233149070,6140,6140,6140,6140,0
20240517,163700,233149070,6140,6140,6140,6140,0
20240517,163600,233149070,6140,6140,6140,6140,0
20240517,163500,233149070,6140,6140,6140,6140,0
20240517,163400,233149070,6140,6140,6140,6140,0
20240517,163300,233149070,6140,6140,6140,6140,0
20240517,163200,233149070,6140,6140,6140,6140,0
20240517,163100,233149070,6140,6140,6140,6140,0
20240517,163000,233149070,6140,6140,6140,6140,0
20240517,162900,233149070,6140,6140,6140,6140,0
20240517,162800,233149070,6140,6140,6140,6140,0
20240517,162700,233149070,6140,6140,6140,6140,0
20240517,162600,233149070,6140,6140,6140,6140,0
20240517,162500,233149070,6140,6140,6140,6140,0
20240517,162400,233149070,6140,6140,6140,6140,0
20240517,162300,233149070,6140,6140,6140,6140,2940
20240517,162200,233149070,6140,6140,6140,6140,0
20240517,162100,233149070,6140,6140,6140,6140,0
20240517,162000,233149070,6140,6140,6140,6140,0
20240517,161900,233149070,6140,6140,6140,6140,0
20240517,161800,233149070,6140,6140,6140,6140,0
20240517,161700,233149070,6140,6140,6140,6140,0
20240517,161600,233149070,6140,6140,6140,6140,0
20240517,161500,233149070,6140,6140,6140,6140,0
20240517,161400,233149070,6140,6140,6140,6140,0
20240517,161300,233149070,6140,6140,6140,6140,0
20240517,161200,233149070,6140,6140,6140,6140,0
20240517,161100,233149070,6140,6140,6140,6140,0
20240517,161000,233149070,6140,6140,6140,6140,0
20240517,160900,233149070,6140,6140,6140,6140,0
20240517,160800,233149070,6140,6140,6140,6140,0
20240517,160700,233149070,6140,6140,6140,6140,0
20240517,160600,233149070,6140,6140,6140,6140,0
20240517,160500,233149070,6140,6140,6140,6140,0
20240517,160400,233149070,6140,6140,6140,6140,0
20240517,160300,233149070,6140,6140,6140,6140,0
20240517,160200,233149070,6140,6140,6140,6140,0
20240517,160100,233149070,6140,6140,6140,6140,0
20240517,160000,233149070,6140,6140,6140,6140,0
20240517,155900,233149070,6140,6140,6140,6140,0
20240517,155800,233149070,6140,6140,6140,6140,0
20240517,155700,233149070,6140,6140,6140,6140,0
20240517,155600,233149070,6140,6140,6140,6140,0
20240517,155500,233149070,6140,6140,6140,6140,0
20240517,155400,233149070,6140,6140,6140,6140,0
20240517,155300,233149070,6140,6140,6140,6140,2940
20240517,155200,233149070,6140,6140,6140,6140,0
20240517,155100,233149070,6140,6140,6140,6140,0
20240517,155000,233149070,6140,6140,6140,6140,0
20240517,154900,233149070,6140,6140,6140,6140,0
20240517,154800,233149070,6140,6140,6140,6140,0
20240517,154700,233149070,6140,6140,6140,6140,0
20240517,154600,233149070,6140,6140,6140,6140,0
20240517,154500,233149070,6140,6140,6140,6140,0
20240517,154400,233149070,6140,6140,6140,6140,0
20240517,154300,233149070,6140,6140,6140,6140,0
20240517,154200,233149070,6140,6140,6140,6140,0
20240517,154100,233149070,6140,6140,6140,6140,0
20240517,154000,233149070,6140,6140,6140,6140,0
20240517,153900,233149070,6140,6140,6140,6140,0
20240517,153800,233149070,6140,6140,6140,6140,0
20240517,153700,233149070,6140,6140,6140,6140,0
20240517,153600,233149070,6140,6140,6140,6140,0
20240517,153500,233149070,6140,6140,6140,6140,0
20240517,153400,233149070,6140,6140,6140,6140,0
20240517,153300,233149070,6140,6140,6140,6140,0
20240517,153200,233149070,6140,6140,6140,6140,0
20240517,153100,233149070,6140,6140,6140,6140,0
20240517,153000,233149070,6140,6140,6140,6140,2940
20240517,152900,215097470,6100,6100,6100,6100,0
20240517,152800,215097470,6100,6100,6100,6100,0
20240517,152700,215097470,6100,6100,6100,6100,0
20240517,152600,215097470,6100,6100,6100,6100,0
20240517,152500,215097470,6100,6100,6100,6100,0
20240517,152400,215097470,6100,6100,6100,6100,0
20240517,152300,215097470,6100,6100,6100,6100,0
20240517,152200,215097470,6100,6100,6100,6100,0
20240517,152100,215097470,6100,6100,6100,6100,0
20240517,152000,215097470,6100,6100,6100,6100,0
20240517,151900,215097470,6100,6100,6100,6100,32
20240517,151800,214902270,6130,6130,6130,6130,0
20240517,151700,214902270,6130,6130,6130,6130,0
20240517,151600,214902270,6130,6130,6130,6110,138
20240517,151500,214059050,6110,6100,6110,6100,58
20240517,151400,213704850,6130,6130,6130,6130,1
20240517,151300,213698720,6090,6090,6090,6090,0
20240517,151200,213698720,6090,6090,6090,6090,0
20240517,151100,213698720,6090,6130,6130,6090,3375
20240517,151000,193111330,6130,6130,6130,6130,0
20240517,150900,193111330,6130,6130,6130,6130,0
20240517,150800,193111330,6130,6130,6130,6130,0
20240517,150700,193111330,6130,6130,6130,6130,62
20240517,150600,192731270,6130,6130,6130,6130,210
20240517,150500,191443970,6130,6130,6130,6130,27
20240517,150400,191278460,6130,6130,6130,6130,0
20240517,150300,191278460,6130,6130,6130,6130,0
20240517,150200,191278460,6130,6130,6130,6130,400
20240517,150100,188826460,6130,6130,6130,6130,0
20240517,150000,188826460,6130,6130,6130,6130,0
20240517,145900,188826460,6130,6130,6130,6130,0
20240517,145800,188826460,6130,6130,6130,6130,122
20240517,145700,188078600,6130,6130,6130,6130,34
20240517,145600,187870180,6130,6130,6130,6130,0
20240517,145500,187870180,6130,6130,6130,6130,0
20240517,145400,187870180,6130,6130,6130,6130,0
20240517,145300,187870180,6130,6130,6130,6130,105
20240517,145200,187226530,6130,6130,6130,6130,100
20240517,145100,186613530,6130,6130,6130,6130,20
20240517,145000,186490930,6130,6130,6130,6130,0
20240517,144900,186490930,6130,6140,6140,6130,33
20240517,144800,186288370,6150,6150,6150,6150,0
20240517,144700,186288370,6150,6140,6150,6140,12
20240517,144600,186214630,6150,6150,6150,6150,0
20240517,144500,186214630,6150,6150,6150,6150,0
20240517,144400,186214630,6150,6150,6150,6150,0
20240517,144300,186214630,6150,6150,6150,6150,0
20240517,144200,186214630,6150,6150,6150,6150,0
20240517,144100,186214630,6150,6150,6150,6150,2
20240517,144000,186202330,6150,6140,6150,6140,842
20240517,143900,181027990,6140,6140,6140,6140,0
20240517,143800,181027990,6140,6140,6140,6140,0
20240517,143700,181027990,6140,6140,6140,6140,0
20240517,143600,181027990,6140,6140,6140,6140,0
20240517,143500,181027990,6140,6140,6140,6140,0
20240517,143400,181027990,6140,6140,6140,6140,0
20240517,143300,181027990,6140,6140,6140,6140,4
20240517,143200,181003430,6140,6140,6140,6140,0
20240517,143100,181003430,6140,6140,6140,6140,0
20240517,143000,181003430,6140,6140,6140,6140,7
20240517,142900,180960450,6140,6140,6140,6140,0
20240517,142800,180960450,6140,6140,6140,6140,0
20240517,142700,180960450,6140,6140,6140,6140,0
20240517,142600,180960450,6140,6140,6140,6140,0
20240517,142500,180960450,6140,6140,6140,6140,0
20240517,142400,180960450,6140,6140,6140,6140,0
20240517,142300,180960450,6140,6140,6140,6140,0
20240517,142200,180960450,6140,6140,6140,6140,0
20240517,142100,180960450,6140,6140,6140,6140,0
20240517,142000,180960450,6140,6140,6140,6140,0
20240517,141900,180960450,6140,6140,6140,6140,7
20240517,141800,180917470,6150,6140,6150,6140,171
20240517,141700,179866040,6130,6130,6130,6130,0
20240517,141600,179866040,6130,6130,6130,6130,0
20240517,141500,179866040,6130,6130,6130,6130,0
20240517,141400,179866040,6130,6130,6130,6130,0
20240517,141300,179866040,6130,6130,6130,6130,0
20240517,141200,179866040,6130,6130,6130,6130,21
20240517,141100,179737310,6130,6130,6130,6130,7
20240517,141000,179694400,6110,6110,6110,6110,0
20240517,140900,179694400,6110,6110,6110,6110,0
20240517,140800,179694400,6110,6110,6110,6110,0
20240517,140700,179694400,6110,6110,6110,6110,0
20240517,140600,179694400,6110,6110,6110,6110,0
20240517,140500,179694400,6110,6130,6130,6110,558
20240517,140400,176284340,6130,6130,6130,6130,0
20240517,140300,176284340,6130,6130,6130,6130,0
20240517,140200,176284340,6130,6130,6130,6130,0
20240517,140100,176284340,6130,6130,6130,6130,21
20240517,140000,176155610,6130,6130,6130,6130,0
20240517,135900,176155610,6130,6130,6130,6130,30
20240517,135800,175971710,6130,6130,6130,6130,100
20240517,135700,175358710,6130,6130,6130,6130,0
20240517,135600,175358710,6130,6130,6130,6130,0
20240517,135500,175358710,6130,6130,6130,6130,0
20240517,135400,175358710,6130,6130,6130,6130,0
20240517,135300,175358710,6130,6130,6130,6130,0
20240517,135200,175358710,6130,6130,6130,6130,0
20240517,135100,175358710,6130,6130,6130,6130,0
20240517,135000,175358710,6130,6130,6130,6130,4
20240517,134900,175334190,6130,6130,6130,6130,1
20240517,134800,175328060,6120,6120,6120,6120,0
20240517,134700,175328060,6120,6120,6120,6120,0
20240517,134600,175328060,6120,6120,6120,6120,0
20240517,134500,175328060,6120,6120,6120,6120,312
20240517,134400,173418620,6120,6120,6120,6120,142
20240517,134300,172549580,6120,6120,6120,6120,0
20240517,134200,172549580,6120,6120,6120,6120,0
20240517,134100,172549580,6120,6120,6120,6120,0
20240517,134000,172549580,6120,6120,6120,6120,0
20240517,133900,172549580,6120,6120,6120,6120,0
20240517,133800,172549580,6120,6120,6120,6120,0
20240517,133700,172549580,6120,6120,6120,6120,0
20240517,133600,172549580,6120,6120,6120,6120,0
20240517,133500,172549580,6120,6120,6120,6120,0
20240517,133400,172549580,6120,6120,6120,6120,0
20240517,133300,172549580,6120,6120,6120,6120,12
20240517,133200,172476140,6110,6120,6120,6110,103
20240517,133100,171846780,6130,6130,6130,6130,0
20240517,133000,171846780,6130,6130,6130,6130,0
20240517,132900,171846780,6130,6130,6130,6130,0
20240517,132800,171846780,6130,6130,6130,6130,20
20240517,132700,171724180,6130,6130,6130,6130,9
20240517,132600,171669010,6130,6130,6130,6130,0
20240517,132500,171669010,6130,6130,6130,6130,300
20240517,132400,169830010,6110,6110,6110,6110,2
20240517,132300,169817790,6130,6130,6130,6130,0
20240517,132200,169817790,6130,6130,6130,6130,0
20240517,132100,169817790,6130,6120,6130,6120,2
20240517,132000,169805540,6110,6110,6110,6110,0
20240517,131900,169805540,6110,6110,6110,6110,0
20240517,131800,169805540,6110,6110,6110,6110,0
20240517,131700,169805540,6110,6110,6110,6110,0
20240517,131600,169805540,6110,6110,6110,6110,0
20240517,131500,169805540,6110,6110,6110,6110,0
20240517,131400,169805540,6110,6110,6110,6110,12
20240517,131300,169732220,6100,6100,6100,6100,0
20240517,131200,169732220,6100,6100,6100,6100,0
20240517,131100,169732220,6100,6100,6100,6100,0
20240517,131000,169732220,6100,6100,6100,6100,0
20240517,130900,169732220,6100,6100,6100,6100,0
20240517,130800,169732220,6100,6100,6100,6100,0
20240517,130700,169732220,6100,6100,6100,6100,0
20240517,130600,169732220,6100,6100,6100,6100,0
20240517,130500,169732220,6100,6130,6130,6090,12161
20240517,130400,95544480,6130,6130,6130,6130,0
20240517,130300,95544480,6130,6130,6130,6130,0
20240517,130200,95544480,6130,6130,6130,6130,0
20240517,130100,95544480,6130,6130,6130,6130,0
20240517,130000,95544480,6130,6120,6130,6120,17
20240517,125900,95440290,6130,6120,6130,6120,37
20240517,125800,95213750,6120,6120,6120,6120,0
20240517,125700,95213750,6120,6120,6120,6120,1
20240517,125600,95207630,6120,6130,6130,6120,8
20240517,125500,95158660,6130,6130,6130,6130,2
20240517,125400,95146400,6120,6120,6120,6120,0
20240517,125300,95146400,6120,6120,6120,6120,28
20240517,125200,94975040,6120,6120,6120,6120,421
20240517,125100,92398520,6120,6120,6120,6120,2
20240517,125000,92386280,6120,6130,6130,6120,358
20240517,124900,90194830,6130,6130,6130,6130,2
20240517,124800,90182570,6130,6130,6130,6130,0
20240517,124700,90182570,6130,6130,6130,6130,26
20240517,124600,90023190,6130,6130,6130,6130,2
20240517,124500,90010930,6130,6130,6130,6130,0
20240517,124400,90010930,6130,6130,6130,6130,28
20240517,124300,89839290,6120,6120,6120,6120,0
20240517,124200,89839290,6120,6120,6120,6120,2
20240517,124100,89827050,6120,6120,6120,6120,26
20240517,124000,89667930,6120,6120,6120,6120,2
20240517,123900,89655690,6120,6120,6120,6120,0
20240517,123800,89655690,6120,6120,6120,6120,27
20240517,123700,89490450,6120,6120,6120,6120,2
20240517,123600,89478210,6120,6120,6120,6120,0
20240517,123500,89478210,6120,6120,6120,6120,27
20240517,123400,89312970,6120,6120,6120,6120,0
20240517,123300,89312970,6120,6120,6120,6120,2
20240517,123200,89300730,6120,6120,6120,6120,26
20240517,123100,89141610,6120,6120,6120,6120,2
20240517,123000,89129370,6130,6130,6130,6130,0
20240517,122900,89129370,6130,6130,6130,6120,29
20240517,122800,88951620,6130,6130,6130,6130,0
20240517,122700,88951620,6130,6130,6130,6130,90
20240517,122600,88399920,6130,6130,6130,6130,2
20240517,122500,88387660,6130,6130,6130,6130,26
20240517,122400,88228280,6140,6130,6140,6130,34
20240517,122300,88019540,6130,6130,6130,6130,0
20240517,122200,88019540,6130,6130,6130,6130,29
20240517,122100,87841770,6130,6130,6130,6130,0
20240517,122000,87841770,6130,6130,6130,6130,2
20240517,121900,87829510,6130,6130,6130,6130,26
20240517,121800,87670130,6130,6130,6130,6130,2
20240517,121700,87657870,6130,6130,6130,6130,0
20240517,121600,87657870,6130,6120,6130,6120,27
20240517,121500,87492620,6120,6120,6120,6120,2
20240517,121400,87480380,6120,6120,6120,6120,0
20240517,121300,87480380,6120,6140,6140,6120,29
20240517,121200,87302870,6120,6120,6120,6120,0
20240517,121100,87302870,6120,6120,6120,6120,2
20240517,121000,87290630,6120,6120,6120,6120,26
20240517,120900,87131510,6120,6120,6120,6120,2
20240517,120800,87119270,6120,6120,6120,6120,0
20240517,120700,87119270,6120,6130,6130,6120,48
20240517,120600,86825310,6130,6130,6130,6130,0
20240517,120500,86825310,6130,6130,6130,6130,43
20240517,120400,86561720,6120,6130,6130,6120,16
20240517,120300,86463660,6130,6130,6130,6130,1
20240517,120200,86457530,6130,6130,6130,6130,2
20240517,120100,86445270,6140,6140,6140,6140,1
20240517,120000,86439130,6130,6130,6130,6130,2
20240517,115900,86426870,6120,6120,6120,6120,0
20240517,115800,86426870,6120,6120,6120,6120,28
20240517,115700,86255510,6130,6130,6130,6130,0
20240517,115600,86255510,6130,6120,6130,6120,108
20240517,115500,85593490,6130,6130,6130,6130,11
20240517,115400,85526060,6130,6130,6130,6130,0
20240517,115300,85526060,6130,6130,6130,6130,2
20240517,115200,85513800,6140,6140,6140,6140,5
20240517,115100,85483100,6140,6150,6150,6140,3
20240517,115000,85464670,6150,6150,6150,6150,1
20240517,114900,85458520,6130,6130,6130,6130,27
20240517,114800,85293010,6130,6130,6130,6130,0
20240517,114700,85293010,6130,6130,6130,6130,2
20240517,114600,85280750,6130,6130,6130,6130,26
20240517,114500,85121370,6130,6130,6130,6130,2
20240517,114400,85109110,6140,6140,6140,6140,1
20240517,114300,85102970,6130,6130,6130,6130,27
20240517,114200,84937460,6140,6140,6140,6140,1
20240517,114100,84931320,6150,6160,6160,6150,2
20240517,114000,84919010,6150,6130,6150,6130,28
20240517,113900,84747340,6180,6170,6180,6170,3
20240517,113800,84728820,6130,6150,6180,6130,6
20240517,113700,84691890,6120,6120,6120,6120,665
20240517,113600,80622090,6120,6120,6120,6120,3
20240517,113500,80603730,6130,6130,6130,6130,0
20240517,113400,80603730,6130,6130,6130,6130,503
20240517,113300,77520340,6130,6130,6130,6130,0
20240517,113200,77520340,6130,6130,6130,6130,0
20240517,113100,77520340,6130,6130,6130,6130,27
20240517,113000,77354830,6130,6130,6130,6130,30
20240517,112900,77170930,6130,6130,6130,6130,2
20240517,112800,77158670,6130,6130,6130,6130,27
20240517,112700,76993160,6130,6130,6130,6130,2
20240517,112600,76980900,6130,6130,6130,6130,0
20240517,112500,76980900,6130,6130,6130,6130,28
20240517,112400,76809260,6130,6130,6130,6130,0
20240517,112300,76809260,6130,6130,6130,6130,2
20240517,112200,76797000,6130,6130,6130,6130,27
20240517,112100,76631490,6130,6130,6130,6130,0
20240517,112000,76631490,6130,6130,6130,6130,1
20240517,111900,76625360,6130,6130,6140,6130,47
20240517,111800,76337050,6130,6140,6140,6130,12
20240517,111700,76263390,6140,6140,6140,6140,60
20240517,111600,75894990,6130,6130,6130,6130,28
20240517,111500,75723350,6130,6130,6130,6130,300
20240517,111400,73884350,6130,6130,6130,6130,302
20240517,111300,72033090,6140,6140,6140,6140,1116
20240517,111200,65180850,6140,6140,6140,6140,1
20240517,111100,65174710,6140,6140,6140,6140,1
20240517,111000,65168570,6150,6140,6150,6140,30
20240517,110900,64984330,6140,6140,6140,6140,3
20240517,110800,64965910,6140,6140,6140,6140,0
20240517,110700,64965910,6140,6140,6140,6140,29
20240517,110600,64787850,6140,6140,6140,6140,1
20240517,110500,64781710,6140,6140,6140,6140,2
20240517,110400,64769430,6140,6140,6140,6140,26
20240517,110300,64609790,6140,6150,6150,6140,547
20240517,110200,61245750,6160,6160,6160,6160,0
20240517,110100,61245750,6160,6160,6160,6160,293
20240517,110000,59440870,6160,6160,6160,6160,5
20240517,105900,59410070,6160,6160,6160,6160,0
20240517,105800,59410070,6160,6160,6160,6160,342
20240517,105700,57303350,6170,6170,6170,6170,0
20240517,105600,57303350,6170,6170,6170,6170,1
20240517,105500,57297180,6160,6160,6160,6160,26
20240517,105400,57137020,6160,6160,6160,6160,1
20240517,105300,57130860,6170,6170,6170,6170,0
20240517,105200,57130860,6170,6180,6180,6170,642
20240517,105100,53163320,6180,6180,6180,6180,0
20240517,105000,53163320,6180,6180,6180,6180,361
20240517,104900,50932340,6180,6160,6180,6160,29
20240517,104800,50753640,6160,6160,6160,6160,0
20240517,104700,50753640,6160,6160,6160,6160,2
20240517,104600,50741320,6160,6160,6160,6160,26
20240517,104500,50581160,6160,6160,6160,6160,1
20240517,104400,50575000,6160,6160,6160,6160,0
20240517,104300,50575000,6160,6160,6160,6160,2
20240517,104200,50562680,6160,6160,6160,6160,27
20240517,104100,50396360,6160,6160,6160,6160,2
20240517,104000,50384040,6160,6160,6160,6160,31
20240517,103900,50193080,6160,6160,6160,6160,28
20240517,103800,50020600,6160,6160,6160,6160,0
20240517,103700,50020600,6160,6160,6160,6160,0
20240517,103600,50020600,6160,6170,6190,6160,53
20240517,103500,49693840,6160,6160,6160,6160,0
20240517,103400,49693840,6160,6160,6160,6160,2
20240517,103300,49681520,6160,6160,6160,6160,26
20240517,103200,49521360,6160,6160,6160,6160,2
20240517,103100,49509040,6160,6160,6160,6160,0
20240517,103000,49509040,6160,6160,6160,6160,28
20240517,102900,49336560,6160,6160,6160,6160,0
20240517,102800,49336560,6160,6170,6170,6160,4
20240517,102700,49311900,6170,6170,6170,6170,2
20240517,102600,49299560,6160,6160,6160,6160,0
20240517,102500,49299560,6160,6160,6160,6160,1
20240517,102400,49293400,6160,6160,6160,6160,26
20240517,102300,49133240,6160,6160,6160,6160,2
20240517,102200,49120920,6160,6160,6160,6160,0
20240517,102100,49120920,6160,6160,6160,6160,29
20240517,102000,48942280,6160,6160,6160,6160,0
20240517,101900,48942280,6160,6160,6160,6160,2
20240517,101800,48929960,6160,6160,6160,6160,26
20240517,101700,48769800,6170,6170,6170,6170,811
20240517,101600,43765930,6170,6170,6170,6170,0
20240517,101500,43765930,6170,6170,6170,6170,93
20240517,101400,43192120,6170,6170,6170,6170,2
20240517,101300,43179780,6190,6190,6190,6190,162
20240517,101200,42177000,6170,6170,6170,6170,29
20240517,101100,41998070,6170,6170,6170,6170,0
20240517,101000,41998070,6170,6170,6170,6170,2
20240517,100900,41985730,6170,6170,6170,6170,26
20240517,100800,41825310,6180,6170,6180,6170,6
20240517,100700,41788240,6180,6180,6180,6180,1
20240517,100600,41782060,6170,6170,6170,6170,30
20240517,100500,41596960,6180,6180,6180,6180,0
20240517,100400,41596960,6180,6180,6180,6180,1
20240517,100300,41590780,6170,6170,6170,6170,28
20240517,100200,41418020,6170,6170,6170,6170,0
20240517,100100,41418020,6170,6180,6180,6170,6
20240517,100000,41380970,6170,6180,6180,6170,54
20240517,095900,41047510,6180,6170,6180,6170,13
20240517,095800,40967180,6180,6180,6180,6180,293
20240517,095700,39156440,6170,6170,6170,6170,29
20240517,095600,38977510,6180,6180,6180,6180,0
20240517,095500,38977510,6180,6170,6180,6170,5
20240517,095400,38946630,6170,6170,6170,6170,26
20240517,095300,38786210,6180,6180,6180,6180,445
20240517,095200,36036110,6170,6170,6170,6170,2
20240517,095100,36023770,6170,6170,6170,6170,243
20240517,095000,34524460,6170,6170,6170,6170,1
20240517,094900,34518290,6170,6170,6170,6170,0
20240517,094800,34518290,6170,6170,6170,6170,28
20240517,094700,34345530,6180,6180,6180,6180,128
20240517,094600,33554490,6180,6170,6180,6170,63
20240517,094500,33165170,6170,6170,6170,6170,26
20240517,094400,33004750,6170,6170,6170,6170,2
20240517,094300,32992410,6180,6180,6180,6180,299
20240517,094200,31144590,6180,6200,6200,6180,28
20240517,094100,30971530,6180,6180,6180,6180,1
20240517,094000,30965350,6190,6180,6190,6180,28
20240517,093900,30792140,6170,6180,6180,6170,17
20240517,093800,30687100,6160,6160,6160,6160,0
20240517,093700,30687100,6160,6190,6190,6160,25
20240517,093600,30532410,6160,6160,6160,6160,27
20240517,093500,30366090,6170,6170,6170,6170,2
20240517,093400,30353750,6160,6160,6160,6160,0
20240517,093300,30353750,6160,6160,6160,6160,27
20240517,093200,30187430,6190,6190,6190,6190,10
20240517,093100,30125530,6160,6160,6160,6160,0
20240517,093000,30125530,6160,6150,6160,6150,28
20240517,092900,29953310,6150,6150,6150,6150,0
20240517,092800,29953310,6150,6150,6150,6150,2
20240517,092700,29941010,6150,6150,6150,6150,1027
20240517,092600,23624960,6150,6150,6150,6150,2
20240517,092500,23612660,6150,6150,6150,6150,0
20240517,092400,23612660,6150,6160,6160,6150,44
20240517,092300,23341800,6190,6190,6190,6190,209
20240517,092200,22048090,6190,6150,6190,6150,11
20240517,092100,21980040,6150,6170,6170,6150,53
20240517,092000,21653530,6150,6150,6150,6150,0
20240517,091900,21653530,6150,6160,6200,6140,521
20240517,091800,18448180,6140,6140,6140,6140,26
20240517,091700,18288540,6140,6150,6150,6140,1060
20240517,091600,11773150,6150,6150,6150,6150,0
20240517,091500,11773150,6150,6150,6150,6150,28
20240517,091400,11600950,6190,6190,6190,6190,1
20240517,091300,11594760,6150,6180,6200,6150,81
20240517,091200,11093960,6150,6150,6150,6150,27
20240517,091100,10927910,6150,6150,6150,6150,7
20240517,091000,10884860,6140,6140,6140,6140,0
20240517,090900,10884860,6140,6140,6140,6140,304
20240517,090800,9018300,6140,6140,6140,6140,2
20240517,090700,9006020,6130,6130,6130,6130,0
20240517,090600,9006020,6130,6130,6130,6130,29
20240517,090500,8828250,6130,6130,6130,6130,229
20240517,090400,7424480,6130,6130,6130,6130,531
20240517,090300,4169450,6130,6130,6130,6130,286
20240517,090200,2416270,6130,6130,6130,6130,2
20240517,090100,2404010,6130,6140,6140,6130,100
20240517,090000,1790060,6180,6130,6180,6130,292