KissMeData/035510/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,191600,111159850,11100,11100,11100,11100,172
20240517,191500,111159850,11100,11100,11100,11100,0
20240517,191400,111159850,11100,11100,11100,11100,0
20240517,191300,111159850,11100,11100,11100,11100,0
20240517,191200,111159850,11100,11100,11100,11100,0
20240517,191100,111159850,11100,11100,11100,11100,0
20240517,191000,111159850,11100,11100,11100,11100,0
20240517,190900,111159850,11100,11100,11100,11100,0
20240517,190800,111159850,11100,11100,11100,11100,0
20240517,190700,111159850,11100,11100,11100,11100,0
20240517,190600,111159850,11100,11100,11100,11100,0
20240517,190500,111159850,11100,11100,11100,11100,0
20240517,190400,111159850,11100,11100,11100,11100,0
20240517,190300,111159850,11100,11100,11100,11100,0
20240517,190200,111159850,11100,11100,11100,11100,0
20240517,190100,111159850,11100,11100,11100,11100,0
20240517,190000,111159850,11100,11100,11100,11100,0
20240517,185900,111159850,11100,11100,11100,11100,0
20240517,185800,111159850,11100,11100,11100,11100,0
20240517,185700,111159850,11100,11100,11100,11100,0
20240517,185600,111159850,11100,11100,11100,11100,0
20240517,185500,111159850,11100,11100,11100,11100,0
20240517,185400,111159850,11100,11100,11100,11100,0
20240517,185300,111159850,11100,11100,11100,11100,0
20240517,185200,111159850,11100,11100,11100,11100,0
20240517,185100,111159850,11100,11100,11100,11100,0
20240517,185000,111159850,11100,11100,11100,11100,0
20240517,184900,111159850,11100,11100,11100,11100,0
20240517,184800,111159850,11100,11100,11100,11100,0
20240517,184700,111159850,11100,11100,11100,11100,0
20240517,184600,111159850,11100,11100,11100,11100,172
20240517,184500,111159850,11100,11100,11100,11100,0
20240517,184400,111159850,11100,11100,11100,11100,0
20240517,184300,111159850,11100,11100,11100,11100,0
20240517,184200,111159850,11100,11100,11100,11100,0
20240517,184100,111159850,11100,11100,11100,11100,0
20240517,184000,111159850,11100,11100,11100,11100,0
20240517,183900,111159850,11100,11100,11100,11100,0
20240517,183800,111159850,11100,11100,11100,11100,0
20240517,183700,111159850,11100,11100,11100,11100,0
20240517,183600,111159850,11100,11100,11100,11100,0
20240517,183500,111159850,11100,11100,11100,11100,0
20240517,183400,111159850,11100,11100,11100,11100,0
20240517,183300,111159850,11100,11100,11100,11100,0
20240517,183200,111159850,11100,11100,11100,11100,0
20240517,183100,111159850,11100,11100,11100,11100,0
20240517,183000,111159850,11100,11100,11100,11100,0
20240517,182900,111159850,11100,11100,11100,11100,0
20240517,182800,111159850,11100,11100,11100,11100,0
20240517,182700,111159850,11100,11100,11100,11100,0
20240517,182600,111159850,11100,11100,11100,11100,0
20240517,182500,111159850,11100,11100,11100,11100,0
20240517,182400,111159850,11100,11100,11100,11100,0
20240517,182300,111159850,11100,11100,11100,11100,0
20240517,182200,111159850,11100,11100,11100,11100,0
20240517,182100,111159850,11100,11100,11100,11100,0
20240517,182000,111159850,11100,11100,11100,11100,0
20240517,181900,111159850,11100,11100,11100,11100,0
20240517,181800,111159850,11100,11100,11100,11100,0
20240517,181700,111159850,11100,11100,11100,11100,0
20240517,181600,111159850,11100,11100,11100,11100,172
20240517,181500,111159850,11100,11100,11100,11100,0
20240517,181400,111159850,11100,11100,11100,11100,0
20240517,181300,111159850,11100,11100,11100,11100,0
20240517,181200,111159850,11100,11100,11100,11100,0
20240517,181100,111159850,11100,11100,11100,11100,0
20240517,181000,111159850,11100,11100,11100,11100,0
20240517,180900,111159850,11100,11100,11100,11100,0
20240517,180800,111159850,11100,11100,11100,11100,0
20240517,180700,111159850,11100,11100,11100,11100,0
20240517,180600,111159850,11100,11100,11100,11100,0
20240517,180500,111159850,11100,11100,11100,11100,0
20240517,180400,111159850,11100,11100,11100,11100,0
20240517,180300,111159850,11100,11100,11100,11100,0
20240517,180200,111159850,11100,11100,11100,11100,0
20240517,180100,111159850,11100,11100,11100,11100,0
20240517,180000,111159850,11100,11100,11100,11100,0
20240517,175900,111159850,11100,11100,11100,11100,0
20240517,175800,111159850,11100,11100,11100,11100,0
20240517,175700,111159850,11100,11100,11100,11100,0
20240517,175600,111159850,11100,11100,11100,11100,0
20240517,175500,111159850,11100,11100,11100,11100,0
20240517,175400,111159850,11100,11100,11100,11100,0
20240517,175300,111159850,11100,11100,11100,11100,0
20240517,175200,111159850,11100,11100,11100,11100,0
20240517,175100,111159850,11100,11100,11100,11100,0
20240517,175000,111159850,11100,11100,11100,11100,0
20240517,174900,111159850,11100,11100,11100,11100,0
20240517,174800,111159850,11100,11100,11100,11100,0
20240517,174700,111159850,11100,11100,11100,11100,0
20240517,174600,111159850,11100,11100,11100,11100,172
20240517,174500,111159850,11100,11100,11100,11100,0
20240517,174400,111159850,11100,11100,11100,11100,0
20240517,174300,111159850,11100,11100,11100,11100,0
20240517,174200,111159850,11100,11100,11100,11100,0
20240517,174100,111159850,11100,11100,11100,11100,0
20240517,174000,111159850,11100,11100,11100,11100,0
20240517,173900,111159850,11100,11100,11100,11100,0
20240517,173800,111159850,11100,11100,11100,11100,0
20240517,173700,111159850,11100,11100,11100,11100,0
20240517,173600,111159850,11100,11100,11100,11100,0
20240517,173500,111159850,11100,11100,11100,11100,0
20240517,173400,111159850,11100,11100,11100,11100,0
20240517,173300,111159850,11100,11100,11100,11100,0
20240517,173200,111159850,11100,11100,11100,11100,0
20240517,173100,111159850,11100,11100,11100,11100,0
20240517,173000,111159850,11100,11100,11100,11100,0
20240517,172900,111159850,11100,11100,11100,11100,0
20240517,172800,111159850,11100,11100,11100,11100,0
20240517,172700,111159850,11100,11100,11100,11100,0
20240517,172600,111159850,11100,11100,11100,11100,0
20240517,172500,111159850,11100,11100,11100,11100,0
20240517,172400,111159850,11100,11100,11100,11100,0
20240517,172300,111159850,11100,11100,11100,11100,0
20240517,172200,111159850,11100,11100,11100,11100,0
20240517,172100,111159850,11100,11100,11100,11100,0
20240517,172000,111159850,11100,11100,11100,11100,0
20240517,171900,111159850,11100,11100,11100,11100,0
20240517,171800,111159850,11100,11100,11100,11100,0
20240517,171700,111159850,11100,11100,11100,11100,0
20240517,171600,111159850,11100,11100,11100,11100,172
20240517,171500,111159850,11100,11100,11100,11100,0
20240517,171400,111159850,11100,11100,11100,11100,0
20240517,171300,111159850,11100,11100,11100,11100,0
20240517,171200,111159850,11100,11100,11100,11100,0
20240517,171100,111159850,11100,11100,11100,11100,0
20240517,171000,111159850,11100,11100,11100,11100,0
20240517,170900,111159850,11100,11100,11100,11100,0
20240517,170800,111159850,11100,11100,11100,11100,0
20240517,170700,111159850,11100,11100,11100,11100,0
20240517,170600,111159850,11100,11100,11100,11100,0
20240517,170500,111159850,11100,11100,11100,11100,0
20240517,170400,111159850,11100,11100,11100,11100,0
20240517,170300,111159850,11100,11100,11100,11100,0
20240517,170200,111159850,11100,11100,11100,11100,0
20240517,170100,111159850,11100,11100,11100,11100,0
20240517,170000,111159850,11100,11100,11100,11100,0
20240517,165900,111159850,11100,11100,11100,11100,0
20240517,165800,111159850,11100,11100,11100,11100,0
20240517,165700,111159850,11100,11100,11100,11100,0
20240517,165600,111159850,11100,11100,11100,11100,0
20240517,165500,111159850,11100,11100,11100,11100,0
20240517,165400,111159850,11100,11100,11100,11100,0
20240517,165300,111159850,11100,11100,11100,11100,0
20240517,165200,111159850,11100,11100,11100,11100,0
20240517,165100,111159850,11100,11100,11100,11100,0
20240517,165000,111159850,11100,11100,11100,11100,0
20240517,164900,111159850,11100,11100,11100,11100,0
20240517,164800,111159850,11100,11100,11100,11100,0
20240517,164700,111159850,11100,11100,11100,11100,0
20240517,164600,111159850,11100,11100,11100,11100,172
20240517,164500,111159850,11100,11100,11100,11100,0
20240517,164400,111159850,11100,11100,11100,11100,0
20240517,164300,111159850,11100,11100,11100,11100,0
20240517,164200,111159850,11100,11100,11100,11100,0
20240517,164100,111159850,11100,11100,11100,11100,0
20240517,164000,111159850,11100,11100,11100,11100,0
20240517,163900,111159850,11100,11100,11100,11100,0
20240517,163800,111159850,11100,11100,11100,11100,0
20240517,163700,111159850,11100,11100,11100,11100,0
20240517,163600,111159850,11100,11100,11100,11100,0
20240517,163500,111159850,11100,11100,11100,11100,0
20240517,163400,111159850,11100,11100,11100,11100,0
20240517,163300,111159850,11100,11100,11100,11100,0
20240517,163200,111159850,11100,11100,11100,11100,0
20240517,163100,111159850,11100,11100,11100,11100,0
20240517,163000,111159850,11100,11100,11100,11100,0
20240517,162900,111159850,11100,11100,11100,11100,0
20240517,162800,111159850,11100,11100,11100,11100,0
20240517,162700,111159850,11100,11100,11100,11100,0
20240517,162600,111159850,11100,11100,11100,11100,0
20240517,162500,111159850,11100,11100,11100,11100,0
20240517,162400,111159850,11100,11100,11100,11100,0
20240517,162300,111159850,11100,11100,11100,11100,0
20240517,162200,111159850,11100,11100,11100,11100,0
20240517,162100,111159850,11100,11100,11100,11100,0
20240517,162000,111159850,11100,11100,11100,11100,0
20240517,161900,111159850,11100,11100,11100,11100,0
20240517,161800,111159850,11100,11100,11100,11100,0
20240517,161700,111159850,11100,11100,11100,11100,0
20240517,161600,111159850,11100,11100,11100,11100,172
20240517,161500,111159850,11100,11100,11100,11100,0
20240517,161400,111159850,11100,11100,11100,11100,0
20240517,161300,111159850,11100,11100,11100,11100,0
20240517,161200,111159850,11100,11100,11100,11100,0
20240517,161100,111159850,11100,11100,11100,11100,0
20240517,161000,111159850,11100,11100,11100,11100,0
20240517,160900,111159850,11100,11100,11100,11100,0
20240517,160800,111159850,11100,11100,11100,11100,0
20240517,160700,111159850,11100,11100,11100,11100,0
20240517,160600,111159850,11100,11100,11100,11100,0
20240517,160500,111159850,11100,11100,11100,11100,0
20240517,160400,111159850,11100,11100,11100,11100,0
20240517,160300,111159850,11100,11100,11100,11100,0
20240517,160200,111159850,11100,11100,11100,11100,0
20240517,160100,111159850,11100,11100,11100,11100,0
20240517,160000,111159850,11100,11100,11100,11100,0
20240517,155900,111159850,11100,11100,11100,11100,0
20240517,155800,111159850,11100,11100,11100,11100,0
20240517,155700,111159850,11100,11100,11100,11100,0
20240517,155600,111159850,11100,11100,11100,11100,0
20240517,155500,111159850,11100,11100,11100,11100,0
20240517,155400,111159850,11100,11100,11100,11100,0
20240517,155300,111159850,11100,11100,11100,11100,0
20240517,155200,111159850,11100,11100,11100,11100,0
20240517,155100,111159850,11100,11100,11100,11100,0
20240517,155000,111159850,11100,11100,11100,11100,0
20240517,154900,111159850,11100,11100,11100,11100,0
20240517,154800,111159850,11100,11100,11100,11100,0
20240517,154700,111159850,11100,11100,11100,11100,0
20240517,154600,111159850,11100,11100,11100,11100,172
20240517,154500,111159850,11100,11100,11100,11100,0
20240517,154400,111159850,11100,11100,11100,11100,0
20240517,154300,111159850,11100,11100,11100,11100,0
20240517,154200,111159850,11100,11100,11100,11100,0
20240517,154100,111159850,11100,11100,11100,11100,0
20240517,154000,111159850,11100,11100,11100,11100,0
20240517,153900,111159850,11100,11100,11100,11100,0
20240517,153800,111159850,11100,11100,11100,11100,0
20240517,153700,111159850,11100,11100,11100,11100,0
20240517,153600,111159850,11100,11100,11100,11100,0
20240517,153500,111159850,11100,11100,11100,11100,0
20240517,153400,111159850,11100,11100,11100,11100,0
20240517,153300,111159850,11100,11100,11100,11100,0
20240517,153200,111159850,11100,11100,11100,11100,0
20240517,153100,111159850,11100,11100,11100,11100,0
20240517,153000,111159850,11100,11100,11100,11100,172
20240517,152900,109250650,11070,11070,11070,11070,0
20240517,152800,109250650,11070,11070,11070,11070,0
20240517,152700,109250650,11070,11070,11070,11070,0
20240517,152600,109250650,11070,11070,11070,11070,0
20240517,152500,109250650,11070,11070,11070,11070,0
20240517,152400,109250650,11070,11070,11070,11070,0
20240517,152300,109250650,11070,11070,11070,11070,0
20240517,152200,109250650,11070,11070,11070,11070,0
20240517,152100,109250650,11070,11070,11070,11070,0
20240517,152000,109250650,11070,11070,11070,11070,0
20240517,151900,109250650,11070,11080,11080,11070,40
20240517,151800,108807840,11080,11080,11080,11080,36
20240517,151700,108408960,11090,11090,11090,11090,0
20240517,151600,108408960,11090,11090,11090,11090,0
20240517,151500,108408960,11090,11090,11090,11090,361
20240517,151400,104405470,11090,11090,11090,11090,0
20240517,151300,104405470,11090,11090,11090,11090,0
20240517,151200,104405470,11090,11090,11090,11090,0
20240517,151100,104405470,11090,11090,11090,11090,0
20240517,151000,104405470,11090,11090,11090,11090,0
20240517,150900,104405470,11090,11090,11090,11090,0
20240517,150800,104405470,11090,11090,11090,11090,0
20240517,150700,104405470,11090,11090,11090,11090,0
20240517,150600,104405470,11090,11090,11090,11090,0
20240517,150500,104405470,11090,11090,11090,11090,0
20240517,150400,104405470,11090,11090,11090,11090,4
20240517,150300,104361110,11090,11090,11090,11090,0
20240517,150200,104361110,11090,11090,11090,11090,5
20240517,150100,104305660,11070,11070,11070,11070,0
20240517,150000,104305660,11070,11070,11070,11070,199
20240517,145900,102102730,11070,11070,11070,11070,0
20240517,145800,102102730,11070,11070,11070,11070,0
20240517,145700,102102730,11070,11070,11070,11070,4
20240517,145600,102058450,11070,11070,11070,11070,0
20240517,145500,102058450,11070,11070,11070,11070,4
20240517,145400,102014170,11070,11070,11070,11070,0
20240517,145300,102014170,11070,11070,11070,11070,0
20240517,145200,102014170,11070,11070,11070,11070,0
20240517,145100,102014170,11070,11070,11070,11070,2
20240517,145000,101992030,11070,11070,11070,11070,5
20240517,144900,101936680,11070,11070,11070,11070,60
20240517,144800,101272480,11070,11070,11070,11070,70
20240517,144700,100497580,11070,11070,11070,11070,0
20240517,144600,100497580,11070,11070,11070,11070,1
20240517,144500,100486510,11070,11070,11070,11070,0
20240517,144400,100486510,11070,11070,11070,11070,0
20240517,144300,100486510,11070,11070,11070,11070,0
20240517,144200,100486510,11070,11070,11070,11070,21
20240517,144100,100254040,11070,11070,11070,11070,0
20240517,144000,100254040,11070,11070,11070,11070,0
20240517,143900,100254040,11070,11070,11070,11070,118
20240517,143800,98947780,11070,11070,11070,11070,3
20240517,143700,98914570,11070,11070,11070,11070,1
20240517,143600,98903500,11060,11060,11060,11060,0
20240517,143500,98903500,11060,11060,11060,11060,0
20240517,143400,98903500,11060,11060,11060,11060,0
20240517,143300,98903500,11060,11070,11070,11060,41
20240517,143200,98450030,11070,11070,11070,11070,1
20240517,143100,98438960,11070,11060,11070,11060,8
20240517,143000,98350470,11060,11060,11060,11060,0
20240517,142900,98350470,11060,11060,11060,11060,0
20240517,142800,98350470,11060,11060,11060,11060,331
20240517,142700,94689610,11070,11070,11070,11070,0
20240517,142600,94689610,11070,11070,11070,11070,0
20240517,142500,94689610,11070,11070,11070,11070,0
20240517,142400,94689610,11070,11070,11070,11070,0
20240517,142300,94689610,11070,11070,11070,11070,0
20240517,142200,94689610,11070,11070,11070,11070,0
20240517,142100,94689610,11070,11080,11080,11070,323
20240517,142000,91113700,11080,11080,11080,11080,0
20240517,141900,91113700,11080,11080,11080,11080,0
20240517,141800,91113700,11080,11080,11080,11080,0
20240517,141700,91113700,11080,11080,11080,11080,0
20240517,141600,91113700,11080,11080,11080,11080,7
20240517,141500,91036140,11080,11070,11080,11070,49
20240517,141400,90493700,11080,11080,11080,11080,0
20240517,141300,90493700,11080,11080,11080,11080,0
20240517,141200,90493700,11080,11080,11080,11080,0
20240517,141100,90493700,11080,11080,11080,11080,0
20240517,141000,90493700,11080,11080,11080,11080,0
20240517,140900,90493700,11080,11080,11080,11080,0
20240517,140800,90493700,11080,11080,11080,11080,0
20240517,140700,90493700,11080,11080,11080,11080,1
20240517,140600,90482620,11080,11080,11080,11080,0
20240517,140500,90482620,11080,11080,11080,11080,92
20240517,140400,89463260,11090,11090,11090,11090,0
20240517,140300,89463260,11090,11090,11090,11090,2
20240517,140200,89441080,11090,11090,11090,11090,1
20240517,140100,89429990,11090,11090,11090,11090,0
20240517,140000,89429990,11090,11090,11090,11090,0
20240517,135900,89429990,11090,11090,11090,11090,1
20240517,135800,89418900,11090,11090,11090,11090,1
20240517,135700,89407810,11090,11090,11090,11090,0
20240517,135600,89407810,11090,11090,11090,11090,0
20240517,135500,89407810,11090,11090,11090,11090,3
20240517,135400,89374540,11090,11090,11090,11090,0
20240517,135300,89374540,11090,11090,11090,11090,0
20240517,135200,89374540,11090,11090,11090,11090,0
20240517,135100,89374540,11090,11090,11090,11090,2
20240517,135000,89352360,11090,11090,11090,11090,0
20240517,134900,89352360,11090,11090,11090,11090,0
20240517,134800,89352360,11090,11090,11090,11090,0
20240517,134700,89352360,11090,11090,11090,11090,9
20240517,134600,89252550,11090,11090,11090,11090,0
20240517,134500,89252550,11090,11090,11090,11090,1
20240517,134400,89241460,11080,11080,11080,11080,0
20240517,134300,89241460,11080,11080,11080,11080,0
20240517,134200,89241460,11080,11080,11080,11080,0
20240517,134100,89241460,11080,11080,11080,11080,0
20240517,134000,89241460,11080,11080,11080,11080,0
20240517,133900,89241460,11080,11080,11080,11080,0
20240517,133800,89241460,11080,11080,11080,11080,0
20240517,133700,89241460,11080,11080,11080,11080,40
20240517,133600,88798260,11080,11080,11080,11080,0
20240517,133500,88798260,11080,11080,11080,11080,0
20240517,133400,88798260,11080,11080,11080,11080,0
20240517,133300,88798260,11080,11080,11080,11080,0
20240517,133200,88798260,11080,11080,11080,11080,1
20240517,133100,88787180,11090,11090,11090,11090,331
20240517,133000,85116390,11090,11090,11090,11090,0
20240517,132900,85116390,11090,11090,11090,11090,9
20240517,132800,85016580,11080,11080,11080,11080,0
20240517,132700,85016580,11080,11080,11080,11080,0
20240517,132600,85016580,11080,11080,11080,11080,0
20240517,132500,85016580,11080,11080,11080,11080,0
20240517,132400,85016580,11080,11080,11080,11080,0
20240517,132300,85016580,11080,11080,11080,11080,0
20240517,132200,85016580,11080,11080,11080,11080,1
20240517,132100,85005500,11070,11070,11070,11070,0
20240517,132000,85005500,11070,11070,11070,11070,0
20240517,131900,85005500,11070,11070,11070,11070,0
20240517,131800,85005500,11070,11070,11070,11070,0
20240517,131700,85005500,11070,11070,11070,11070,0
20240517,131600,85005500,11070,11070,11070,11070,0
20240517,131500,85005500,11070,11070,11070,11070,0
20240517,131400,85005500,11070,11070,11070,11070,0
20240517,131300,85005500,11070,11070,11070,11070,0
20240517,131200,85005500,11070,11070,11070,11070,0
20240517,131100,85005500,11070,11070,11070,11070,0
20240517,131000,85005500,11070,11070,11070,11070,0
20240517,130900,85005500,11070,11080,11080,11070,311
20240517,130800,81562720,11070,11070,11070,11070,0
20240517,130700,81562720,11070,11070,11070,11070,0
20240517,130600,81562720,11070,11070,11070,11070,0
20240517,130500,81562720,11070,11070,11070,11070,0
20240517,130400,81562720,11070,11080,11080,11070,420
20240517,130300,76912010,11080,11080,11080,11080,0
20240517,130200,76912010,11080,11080,11080,11080,0
20240517,130100,76912010,11080,11080,11080,11080,0
20240517,130000,76912010,11080,11080,11080,11080,0
20240517,125900,76912010,11080,11080,11080,11080,60
20240517,125800,76247210,11090,11090,11090,11090,0
20240517,125700,76247210,11090,11090,11090,11090,0
20240517,125600,76247210,11090,11090,11090,11090,0
20240517,125500,76247210,11090,11090,11090,11090,0
20240517,125400,76247210,11090,11090,11090,11090,3
20240517,125300,76213940,11090,11090,11090,11090,6
20240517,125200,76147400,11090,11090,11090,11090,14
20240517,125100,75992140,11100,11100,11100,11100,0
20240517,125000,75992140,11100,11100,11100,11100,1
20240517,124900,75981040,11090,11090,11090,11090,0
20240517,124800,75981040,11090,11090,11090,11090,1
20240517,124700,75969950,11090,11090,11090,11090,0
20240517,124600,75969950,11090,11090,11090,11090,0
20240517,124500,75969950,11090,11090,11090,11090,0
20240517,124400,75969950,11090,11090,11090,11090,0
20240517,124300,75969950,11090,11090,11090,11090,0
20240517,124200,75969950,11090,11090,11090,11090,0
20240517,124100,75969950,11090,11090,11090,11090,0
20240517,124000,75969950,11090,11090,11090,11090,20
20240517,123900,75748150,11080,11080,11080,11080,0
20240517,123800,75748150,11080,11080,11080,11080,0
20240517,123700,75748150,11080,11080,11080,11080,0
20240517,123600,75748150,11080,11080,11080,11080,0
20240517,123500,75748150,11080,11080,11080,11080,0
20240517,123400,75748150,11080,11080,11080,11080,0
20240517,123300,75748150,11080,11080,11080,11080,0
20240517,123200,75748150,11080,11090,11090,11080,7
20240517,123100,75670580,11090,11090,11090,11090,0
20240517,123000,75670580,11090,11090,11090,11090,0
20240517,122900,75670580,11090,11090,11090,11090,0
20240517,122800,75670580,11090,11090,11090,11090,0
20240517,122700,75670580,11090,11090,11090,11090,0
20240517,122600,75670580,11090,11090,11090,11090,1
20240517,122500,75659490,11100,11100,11100,11100,0
20240517,122400,75659490,11100,11100,11100,11100,0
20240517,122300,75659490,11100,11100,11100,11100,0
20240517,122200,75659490,11100,11100,11100,11100,0
20240517,122100,75659490,11100,11100,11100,11100,0
20240517,122000,75659490,11100,11100,11100,11100,0
20240517,121900,75659490,11100,11100,11100,11100,0
20240517,121800,75659490,11100,11100,11100,11100,0
20240517,121700,75659490,11100,11100,11100,11100,33
20240517,121600,75293190,11100,11100,11100,11100,66
20240517,121500,74560590,11100,11100,11100,11100,10
20240517,121400,74449590,11110,11110,11110,11110,0
20240517,121300,74449590,11110,11110,11110,11110,0
20240517,121200,74449590,11110,11110,11110,11110,0
20240517,121100,74449590,11110,11110,11110,11110,0
20240517,121000,74449590,11110,11110,11110,11110,0
20240517,120900,74449590,11110,11110,11110,11110,0
20240517,120800,74449590,11110,11110,11110,11110,0
20240517,120700,74449590,11110,11100,11110,11100,3
20240517,120600,74416280,11100,11100,11100,11100,0
20240517,120500,74416280,11100,11100,11100,11100,1
20240517,120400,74405180,11110,11110,11110,11110,0
20240517,120300,74405180,11110,11110,11110,11110,0
20240517,120200,74405180,11110,11110,11110,11110,0
20240517,120100,74405180,11110,11110,11110,11110,0
20240517,120000,74405180,11110,11110,11110,11110,0
20240517,115900,74405180,11110,11100,11110,11100,4
20240517,115800,74360770,11100,11100,11100,11080,1245
20240517,115700,60565130,11110,11110,11110,11110,0
20240517,115600,60565130,11110,11110,11110,11110,0
20240517,115500,60565130,11110,11110,11110,11110,0
20240517,115400,60565130,11110,11110,11110,11110,0
20240517,115300,60565130,11110,11110,11110,11110,1
20240517,115200,60554020,11100,11100,11100,11100,0
20240517,115100,60554020,11100,11100,11100,11100,0
20240517,115000,60554020,11100,11100,11100,11100,0
20240517,114900,60554020,11100,11100,11100,11100,0
20240517,114800,60554020,11100,11100,11100,11100,0
20240517,114700,60554020,11100,11100,11100,11100,1
20240517,114600,60542920,11090,11090,11090,11090,12
20240517,114500,60409840,11090,11090,11090,11090,10
20240517,114400,60298940,11090,11090,11090,11090,0
20240517,114300,60298940,11090,11090,11090,11090,32
20240517,114200,59944060,11090,11090,11090,11090,0
20240517,114100,59944060,11090,11090,11090,11090,0
20240517,114000,59944060,11090,11090,11090,11090,0
20240517,113900,59944060,11090,11090,11090,11090,0
20240517,113800,59944060,11090,11090,11090,11090,0
20240517,113700,59944060,11090,11090,11090,11090,0
20240517,113600,59944060,11090,11090,11090,11090,0
20240517,113500,59944060,11090,11090,11090,11090,20
20240517,113400,59722260,11090,11090,11090,11090,0
20240517,113300,59722260,11090,11090,11090,11090,0
20240517,113200,59722260,11090,11090,11090,11090,0
20240517,113100,59722260,11090,11090,11090,11090,0
20240517,113000,59722260,11090,11090,11090,11090,0
20240517,112900,59722260,11090,11090,11090,11090,0
20240517,112800,59722260,11090,11090,11090,11090,0
20240517,112700,59722260,11090,11090,11090,11090,0
20240517,112600,59722260,11090,11090,11090,11090,87
20240517,112500,58757430,11100,11100,11100,11100,0
20240517,112400,58757430,11100,11100,11100,11100,1
20240517,112300,58746330,11100,11100,11100,11100,0
20240517,112200,58746330,11100,11100,11100,11100,5
20240517,112100,58690830,11100,11100,11100,11100,0
20240517,112000,58690830,11100,11100,11100,11100,0
20240517,111900,58690830,11100,11100,11100,11100,0
20240517,111800,58690830,11100,11100,11100,11100,2
20240517,111700,58668630,11100,11100,11100,11100,5
20240517,111600,58613130,11100,11100,11100,11100,30
20240517,111500,58280130,11100,11100,11100,11100,0
20240517,111400,58280130,11100,11100,11100,11100,3
20240517,111300,58246830,11100,11100,11100,11100,0
20240517,111200,58246830,11100,11100,11100,11100,60
20240517,111100,57580830,11100,11100,11100,11100,0
20240517,111000,57580830,11100,11100,11100,11100,0
20240517,110900,57580830,11100,11100,11100,11100,0
20240517,110800,57580830,11100,11100,11100,11100,0
20240517,110700,57580830,11100,11100,11100,11100,0
20240517,110600,57580830,11100,11100,11100,11100,242
20240517,110500,54894630,11090,11090,11090,11090,0
20240517,110400,54894630,11090,11090,11090,11090,130
20240517,110300,53452930,11110,11110,11110,11110,0
20240517,110200,53452930,11110,11110,11110,11110,0
20240517,110100,53452930,11110,11110,11110,11110,0
20240517,110000,53452930,11110,11100,11110,11100,89
20240517,105900,52465020,11100,11100,11100,11100,0
20240517,105800,52465020,11100,11100,11100,11100,0
20240517,105700,52465020,11100,11100,11100,11100,0
20240517,105600,52465020,11100,11100,11100,11100,0
20240517,105500,52465020,11100,11100,11100,11100,0
20240517,105400,52465020,11100,11100,11100,11100,0
20240517,105300,52465020,11100,11100,11100,11100,0
20240517,105200,52465020,11100,11100,11100,11100,0
20240517,105100,52465020,11100,11100,11100,11100,0
20240517,105000,52465020,11100,11100,11100,11100,0
20240517,104900,52465020,11100,11100,11100,11100,170
20240517,104800,50578020,11110,11110,11110,11110,0
20240517,104700,50578020,11110,11110,11110,11110,0
20240517,104600,50578020,11110,11110,11110,11110,3
20240517,104500,50544690,11110,11110,11110,11110,0
20240517,104400,50544690,11110,11110,11110,11110,0
20240517,104300,50544690,11110,11110,11110,11110,1
20240517,104200,50533580,11110,11110,11110,11110,1
20240517,104100,50522470,11120,11110,11120,11110,2
20240517,104000,50500240,11120,11110,11120,11110,2
20240517,103900,50478010,11110,11110,11110,11110,4
20240517,103800,50433570,11110,11110,11110,11110,0
20240517,103700,50433570,11110,11110,11110,11110,0
20240517,103600,50433570,11110,11110,11110,11110,0
20240517,103500,50433570,11110,11110,11110,11110,0
20240517,103400,50433570,11110,11110,11110,11110,0
20240517,103300,50433570,11110,11110,11110,11110,1
20240517,103200,50422460,11130,11130,11130,11130,0
20240517,103100,50422460,11130,11120,11130,11120,35
20240517,103000,50033250,11120,11120,11120,11120,0
20240517,102900,50033250,11120,11120,11120,11120,0
20240517,102800,50033250,11120,11120,11120,11120,21
20240517,102700,49799730,11120,11120,11120,11120,5
20240517,102600,49744130,11120,11120,11120,11120,3
20240517,102500,49710770,11120,11120,11120,11120,0
20240517,102400,49710770,11120,11120,11120,11120,0
20240517,102300,49710770,11120,11110,11120,11110,2
20240517,102200,49688540,11120,11100,11120,11100,4
20240517,102100,49644100,11130,11120,11130,11100,6
20240517,102000,49577390,11110,11110,11110,11100,152
20240517,101900,47888710,11110,11110,11110,11110,0
20240517,101800,47888710,11110,11110,11110,11110,4
20240517,101700,47844270,11100,11110,11110,11100,2
20240517,101600,47822060,11100,11100,11100,11100,1
20240517,101500,47810960,11110,11110,11110,11110,3
20240517,101400,47777630,11110,11090,11110,11090,6
20240517,101300,47711070,11090,11090,11090,11090,6
20240517,101200,47644530,11090,11090,11090,11090,1
20240517,101100,47633440,11110,11090,11120,11090,39
20240517,101000,47199980,11110,11100,11110,11100,2
20240517,100900,47177770,11110,11090,11110,11090,7
20240517,100800,47100120,11090,11090,11090,11090,5
20240517,100700,47044670,11090,11090,11090,11090,0
20240517,100600,47044670,11090,11090,11090,11090,0
20240517,100500,47044670,11090,11090,11090,11090,0
20240517,100400,47044670,11090,11090,11090,11090,1
20240517,100300,47033580,11080,11080,11080,11080,0
20240517,100200,47033580,11080,11080,11080,11080,0
20240517,100100,47033580,11080,11080,11080,11080,0
20240517,100000,47033580,11080,11110,11110,11080,500
20240517,095900,41490600,11130,11130,11130,11130,0
20240517,095800,41490600,11130,11130,11130,11130,0
20240517,095700,41490600,11130,11130,11130,11130,0
20240517,095600,41490600,11130,11110,11130,11110,12
20240517,095500,41357250,11110,11110,11110,11110,0
20240517,095400,41357250,11110,11110,11110,11110,0
20240517,095300,41357250,11110,11110,11110,11110,0
20240517,095200,41357250,11110,11110,11110,11110,0
20240517,095100,41357250,11110,11140,11140,11110,22
20240517,095000,41112690,11140,11140,11140,11140,52
20240517,094900,40533410,11150,11150,11150,11150,0
20240517,094800,40533410,11150,11150,11150,11150,1
20240517,094700,40522260,11150,11140,11150,11140,2
20240517,094600,40499970,11140,11130,11140,11130,20
20240517,094500,40277180,11140,11140,11140,11130,27
20240517,094400,39976420,11140,11120,11140,11120,136
20240517,094300,38462690,11110,11100,11110,11100,30
20240517,094200,38129400,11110,11110,11110,11090,891
20240517,094100,28246850,11110,11110,11110,11110,2
20240517,094000,28224630,11110,11110,11110,11110,0
20240517,093900,28224630,11110,11110,11110,11110,0
20240517,093800,28224630,11110,11100,11110,11100,13
20240517,093700,28080310,11090,11100,11100,11090,321
20240517,093600,24520380,11100,11100,11100,11100,3
20240517,093500,24487080,11110,11110,11110,11110,0
20240517,093400,24487080,11110,11110,11110,11110,0
20240517,093300,24487080,11110,11110,11110,11110,0
20240517,093200,24487080,11110,11110,11110,11110,0
20240517,093100,24487080,11110,11110,11110,11110,0
20240517,093000,24487080,11110,11100,11110,11100,21
20240517,092900,24253780,11110,11110,11110,11110,1
20240517,092800,24242670,11100,11100,11100,11100,1
20240517,092700,24231570,11110,11110,11110,11110,0
20240517,092600,24231570,11110,11110,11110,11110,0
20240517,092500,24231570,11110,11110,11110,11110,0
20240517,092400,24231570,11110,11110,11110,11110,0
20240517,092300,24231570,11110,11090,11110,11090,1061
20240517,092200,12464960,11080,11080,11080,11080,0
20240517,092100,12464960,11080,11080,11080,11080,0
20240517,092000,12464960,11080,11090,11090,11080,41
20240517,091900,12010670,11090,11090,11090,11090,400
20240517,091800,7574670,11080,11080,11080,11080,0
20240517,091700,7574670,11080,11080,11080,11080,0
20240517,091600,7574670,11080,11080,11080,11080,50
20240517,091500,7020670,11080,11080,11080,11080,0
20240517,091400,7020670,11080,11080,11080,11080,10
20240517,091300,6909870,11090,11090,11090,11090,0
20240517,091200,6909870,11090,11090,11090,11090,3
20240517,091100,6876600,11090,11090,11090,11090,0
20240517,091000,6876600,11090,11110,11120,11090,560
20240517,090900,665820,11100,11100,11100,11100,0
20240517,090800,665820,11100,11100,11100,11100,14
20240517,090700,510420,11090,11090,11090,11090,2
20240517,090600,488240,11080,11080,11080,11080,0
20240517,090500,488240,11080,11090,11090,11080,12
20240517,090400,355200,11100,11100,11100,11100,0
20240517,090300,355200,11100,11100,11100,11100,3
20240517,090200,321900,11100,11100,11100,11100,0
20240517,090100,321900,11100,11100,11100,11100,0
20240517,090000,321900,11100,11100,11100,11100,29