KissMeData/006220/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,184600,5574712480,13210,13210,13210,13210,9590
20240514,184500,5574712480,13210,13210,13210,13210,0
20240514,184400,5574712480,13210,13210,13210,13210,0
20240514,184300,5574712480,13210,13210,13210,13210,0
20240514,184200,5574712480,13210,13210,13210,13210,0
20240514,184100,5574712480,13210,13210,13210,13210,0
20240514,184000,5574712480,13210,13210,13210,13210,0
20240514,183900,5574712480,13210,13210,13210,13210,0
20240514,183800,5574712480,13210,13210,13210,13210,0
20240514,183700,5574712480,13210,13210,13210,13210,0
20240514,183600,5574712480,13210,13210,13210,13210,0
20240514,183500,5574712480,13210,13210,13210,13210,0
20240514,183400,5574712480,13210,13210,13210,13210,0
20240514,183300,5574712480,13210,13210,13210,13210,0
20240514,183200,5574712480,13210,13210,13210,13210,0
20240514,183100,5574712480,13210,13210,13210,13210,0
20240514,183000,5574712480,13210,13210,13210,13210,0
20240514,182900,5574712480,13210,13210,13210,13210,0
20240514,182800,5574712480,13210,13210,13210,13210,0
20240514,182700,5574712480,13210,13210,13210,13210,0
20240514,182600,5574712480,13210,13210,13210,13210,0
20240514,182500,5574712480,13210,13210,13210,13210,0
20240514,182400,5574712480,13210,13210,13210,13210,0
20240514,182300,5574712480,13210,13210,13210,13210,0
20240514,182200,5574712480,13210,13210,13210,13210,0
20240514,182100,5574712480,13210,13210,13210,13210,0
20240514,182000,5574712480,13210,13210,13210,13210,0
20240514,181900,5574712480,13210,13210,13210,13210,0
20240514,181800,5574712480,13210,13210,13210,13210,0
20240514,181700,5574712480,13210,13210,13210,13210,0
20240514,181600,5574712480,13210,13210,13210,13210,9590
20240514,181500,5574712480,13210,13210,13210,13210,0
20240514,181400,5574712480,13210,13210,13210,13210,0
20240514,181300,5574712480,13210,13210,13210,13210,0
20240514,181200,5574712480,13210,13210,13210,13210,0
20240514,181100,5574712480,13210,13210,13210,13210,0
20240514,181000,5574712480,13210,13210,13210,13210,0
20240514,180900,5574712480,13210,13210,13210,13210,0
20240514,180800,5574712480,13210,13210,13210,13210,0
20240514,180700,5574712480,13210,13210,13210,13210,0
20240514,180600,5574712480,13210,13210,13210,13210,0
20240514,180500,5574712480,13210,13210,13210,13210,0
20240514,180400,5574712480,13210,13210,13210,13210,0
20240514,180300,5574712480,13210,13210,13210,13210,0
20240514,180200,5574712480,13210,13210,13210,13210,0
20240514,180100,5574712480,13210,13210,13210,13210,0
20240514,180000,5574712480,13210,13210,13210,13210,0
20240514,175900,5574712480,13210,13210,13210,13210,0
20240514,175800,5574712480,13210,13210,13210,13210,0
20240514,175700,5574712480,13210,13210,13210,13210,0
20240514,175600,5574712480,13210,13210,13210,13210,0
20240514,175500,5574712480,13210,13210,13210,13210,0
20240514,175400,5574712480,13210,13210,13210,13210,0
20240514,175300,5574712480,13210,13210,13210,13210,0
20240514,175200,5574712480,13210,13210,13210,13210,0
20240514,175100,5574712480,13210,13210,13210,13210,0
20240514,175000,5574712480,13210,13210,13210,13210,0
20240514,174900,5574712480,13210,13210,13210,13210,0
20240514,174800,5574712480,13210,13210,13210,13210,0
20240514,174700,5574712480,13210,13210,13210,13210,0
20240514,174600,5574712480,13210,13210,13210,13210,9590
20240514,174500,5574712480,13210,13210,13210,13210,0
20240514,174400,5574712480,13210,13210,13210,13210,0
20240514,174300,5574712480,13210,13210,13210,13210,0
20240514,174200,5574712480,13210,13210,13210,13210,0
20240514,174100,5574712480,13210,13210,13210,13210,0
20240514,174000,5574712480,13210,13210,13210,13210,0
20240514,173900,5574712480,13210,13210,13210,13210,0
20240514,173800,5574712480,13210,13210,13210,13210,0
20240514,173700,5574712480,13210,13210,13210,13210,0
20240514,173600,5574712480,13210,13210,13210,13210,0
20240514,173500,5574712480,13210,13210,13210,13210,0
20240514,173400,5574712480,13210,13210,13210,13210,0
20240514,173300,5574712480,13210,13210,13210,13210,0
20240514,173200,5574712480,13210,13210,13210,13210,0
20240514,173100,5574712480,13210,13210,13210,13210,0
20240514,173000,5574712480,13210,13210,13210,13210,0
20240514,172900,5574712480,13210,13210,13210,13210,0
20240514,172800,5574712480,13210,13210,13210,13210,0
20240514,172700,5574712480,13210,13210,13210,13210,0
20240514,172600,5574712480,13210,13210,13210,13210,0
20240514,172500,5574712480,13210,13210,13210,13210,0
20240514,172400,5574712480,13210,13210,13210,13210,0
20240514,172300,5574712480,13210,13210,13210,13210,0
20240514,172200,5574712480,13210,13210,13210,13210,0
20240514,172100,5574712480,13210,13210,13210,13210,0
20240514,172000,5574712480,13210,13210,13210,13210,0
20240514,171900,5574712480,13210,13210,13210,13210,0
20240514,171800,5574712480,13210,13210,13210,13210,0
20240514,171700,5574712480,13210,13210,13210,13210,0
20240514,171600,5574712480,13210,13210,13210,13210,9590
20240514,171500,5574712480,13210,13210,13210,13210,0
20240514,171400,5574712480,13210,13210,13210,13210,0
20240514,171300,5574712480,13210,13210,13210,13210,0
20240514,171200,5574712480,13210,13210,13210,13210,0
20240514,171100,5574712480,13210,13210,13210,13210,0
20240514,171000,5574712480,13210,13210,13210,13210,0
20240514,170900,5574712480,13210,13210,13210,13210,0
20240514,170800,5574712480,13210,13210,13210,13210,0
20240514,170700,5574712480,13210,13210,13210,13210,0
20240514,170600,5574712480,13210,13210,13210,13210,0
20240514,170500,5574712480,13210,13210,13210,13210,0
20240514,170400,5574712480,13210,13210,13210,13210,0
20240514,170300,5574712480,13210,13210,13210,13210,0
20240514,170200,5574712480,13210,13210,13210,13210,0
20240514,170100,5574712480,13210,13210,13210,13210,0
20240514,170000,5574712480,13210,13210,13210,13210,0
20240514,165900,5574712480,13210,13210,13210,13210,0
20240514,165800,5574712480,13210,13210,13210,13210,0
20240514,165700,5574712480,13210,13210,13210,13210,0
20240514,165600,5574712480,13210,13210,13210,13210,0
20240514,165500,5574712480,13210,13210,13210,13210,0
20240514,165400,5574712480,13210,13210,13210,13210,0
20240514,165300,5574712480,13210,13210,13210,13210,0
20240514,165200,5574712480,13210,13210,13210,13210,0
20240514,165100,5574712480,13210,13210,13210,13210,0
20240514,165000,5574712480,13210,13210,13210,13210,0
20240514,164900,5574712480,13210,13210,13210,13210,0
20240514,164800,5574712480,13210,13210,13210,13210,0
20240514,164700,5574712480,13210,13210,13210,13210,0
20240514,164600,5574712480,13210,13210,13210,13210,9590
20240514,164500,5574712480,13210,13210,13210,13210,0
20240514,164400,5574712480,13210,13210,13210,13210,0
20240514,164300,5574712480,13210,13210,13210,13210,0
20240514,164200,5574712480,13210,13210,13210,13210,0
20240514,164100,5574712480,13210,13210,13210,13210,0
20240514,164000,5574712480,13210,13210,13210,13210,0
20240514,163900,5574712480,13210,13210,13210,13210,0
20240514,163800,5574712480,13210,13210,13210,13210,0
20240514,163700,5574712480,13210,13210,13210,13210,0
20240514,163600,5574712480,13210,13210,13210,13210,0
20240514,163500,5574712480,13210,13210,13210,13210,0
20240514,163400,5574712480,13210,13210,13210,13210,0
20240514,163300,5574712480,13210,13210,13210,13210,0
20240514,163200,5574712480,13210,13210,13210,13210,0
20240514,163100,5574712480,13210,13210,13210,13210,0
20240514,163000,5574712480,13210,13210,13210,13210,0
20240514,162900,5574712480,13210,13210,13210,13210,0
20240514,162800,5574712480,13210,13210,13210,13210,0
20240514,162700,5574712480,13210,13210,13210,13210,0
20240514,162600,5574712480,13210,13210,13210,13210,0
20240514,162500,5574712480,13210,13210,13210,13210,0
20240514,162400,5574712480,13210,13210,13210,13210,0
20240514,162300,5574712480,13210,13210,13210,13210,0
20240514,162200,5574712480,13210,13210,13210,13210,0
20240514,162100,5574712480,13210,13210,13210,13210,0
20240514,162000,5574712480,13210,13210,13210,13210,0
20240514,161900,5574712480,13210,13210,13210,13210,0
20240514,161800,5574712480,13210,13210,13210,13210,0
20240514,161700,5574712480,13210,13210,13210,13210,0
20240514,161600,5574712480,13210,13210,13210,13210,9590
20240514,161500,5574712480,13210,13210,13210,13210,0
20240514,161400,5574712480,13210,13210,13210,13210,0
20240514,161300,5574712480,13210,13210,13210,13210,0
20240514,161200,5574712480,13210,13210,13210,13210,0
20240514,161100,5574712480,13210,13210,13210,13210,0
20240514,161000,5574712480,13210,13210,13210,13210,0
20240514,160900,5574712480,13210,13210,13210,13210,0
20240514,160800,5574712480,13210,13210,13210,13210,0
20240514,160700,5574712480,13210,13210,13210,13210,0
20240514,160600,5574712480,13210,13210,13210,13210,0
20240514,160500,5574712480,13210,13210,13210,13210,0
20240514,160400,5574712480,13210,13210,13210,13210,0
20240514,160300,5574712480,13210,13210,13210,13210,0
20240514,160200,5574712480,13210,13210,13210,13210,0
20240514,160100,5574712480,13210,13210,13210,13210,0
20240514,160000,5574712480,13210,13210,13210,13210,0
20240514,155900,5574712480,13210,13210,13210,13210,0
20240514,155800,5574712480,13210,13210,13210,13210,0
20240514,155700,5574712480,13210,13210,13210,13210,0
20240514,155600,5574712480,13210,13210,13210,13210,0
20240514,155500,5574712480,13210,13210,13210,13210,0
20240514,155400,5574712480,13210,13210,13210,13210,0
20240514,155300,5574712480,13210,13210,13210,13210,0
20240514,155200,5574712480,13210,13210,13210,13210,0
20240514,155100,5574712480,13210,13210,13210,13210,0
20240514,155000,5574712480,13210,13210,13210,13210,0
20240514,154900,5574712480,13210,13210,13210,13210,0
20240514,154800,5574712480,13210,13210,13210,13210,0
20240514,154700,5574712480,13210,13210,13210,13210,0
20240514,154600,5574712480,13210,13210,13210,13210,9590
20240514,154500,5574712480,13210,13210,13210,13210,0
20240514,154400,5574712480,13210,13210,13210,13210,0
20240514,154300,5574712480,13210,13210,13210,13210,0
20240514,154200,5574712480,13210,13210,13210,13210,0
20240514,154100,5574712480,13210,13210,13210,13210,0
20240514,154000,5574712480,13210,13210,13210,13210,0
20240514,153900,5574712480,13210,13210,13210,13210,0
20240514,153800,5574712480,13210,13210,13210,13210,0
20240514,153700,5574712480,13210,13210,13210,13210,0
20240514,153600,5574712480,13210,13210,13210,13210,0
20240514,153500,5574712480,13210,13210,13210,13210,0
20240514,153400,5574712480,13210,13210,13210,13210,0
20240514,153300,5574712480,13210,13210,13210,13210,0
20240514,153200,5574712480,13210,13210,13210,13210,0
20240514,153100,5574712480,13210,13210,13210,13210,0
20240514,153000,5574712480,13210,13210,13210,13210,9590
20240514,152900,5448028580,13220,13220,13220,13220,0
20240514,152800,5448028580,13220,13220,13220,13220,0
20240514,152700,5448028580,13220,13220,13220,13220,0
20240514,152600,5448028580,13220,13220,13220,13220,0
20240514,152500,5448028580,13220,13220,13220,13220,0
20240514,152400,5448028580,13220,13220,13220,13220,0
20240514,152300,5448028580,13220,13220,13220,13220,0
20240514,152200,5448028580,13220,13220,13220,13220,0
20240514,152100,5448028580,13220,13220,13220,13220,0
20240514,152000,5448028580,13220,13220,13220,13220,0
20240514,151900,5448028580,13220,13230,13240,13220,3328
20240514,151800,5404018050,13230,13230,13230,13220,1787
20240514,151700,5380384970,13230,13230,13240,13220,2306
20240514,151600,5349890040,13240,13230,13240,13220,1654
20240514,151500,5328012710,13240,13240,13250,13230,801
20240514,151400,5317414330,13240,13250,13250,13240,990
20240514,151300,5304306700,13240,13250,13250,13240,764
20240514,151200,5294190800,13250,13250,13250,13240,247
20240514,151100,5290920470,13250,13250,13250,13240,470
20240514,151000,5284697630,13250,13250,13260,13250,2268
20240514,150900,5254646560,13250,13260,13260,13250,3637
20240514,150800,5206425840,13260,13260,13270,13260,1264
20240514,150700,5189664200,13270,13270,13270,13270,510
20240514,150600,5182896500,13280,13280,13280,13260,97
20240514,150500,5181608740,13280,13280,13280,13250,602
20240514,150400,5173626280,13280,13280,13290,13270,2130
20240514,150300,5145339630,13280,13280,13280,13250,941
20240514,150200,5132853140,13270,13280,13280,13270,1166
20240514,150100,5117368670,13260,13260,13280,13260,170
20240514,150000,5115114450,13260,13250,13290,13250,430
20240514,145900,5109416250,13250,13300,13310,13250,2118
20240514,145800,5081277060,13310,13220,13320,13220,9256
20240514,145700,4958460990,13220,13200,13220,13190,5090
20240514,145600,4891229510,13180,13180,13200,13180,32
20240514,145500,4890807730,13180,13190,13200,13180,651
20240514,145400,4882226530,13190,13180,13190,13180,717
20240514,145300,4872771120,13180,13180,13190,13180,170
20240514,145200,4870530510,13190,13200,13200,13190,184
20240514,145100,4868103530,13200,13190,13200,13190,193
20240514,145000,4865557850,13190,13190,13190,13190,658
20240514,144900,4856878830,13190,13190,13190,13190,386
20240514,144800,4851787490,13190,13180,13190,13180,76
20240514,144700,4850785060,13190,13180,13190,13180,906
20240514,144600,4838835850,13180,13180,13180,13180,788
20240514,144500,4828450010,13180,13180,13180,13180,137
20240514,144400,4826644350,13180,13170,13180,13170,24
20240514,144300,4826328150,13170,13180,13180,13170,22
20240514,144200,4826038390,13170,13170,13180,13170,157
20240514,144100,4823969160,13170,13170,13170,13170,76
20240514,144000,4822968240,13170,13180,13180,13170,392
20240514,143900,4817805350,13180,13180,13190,13170,77
20240514,143800,4816790220,13170,13180,13180,13170,180
20240514,143700,4814419190,13180,13190,13190,13180,571
20240514,143600,4806893070,13190,13180,13190,13180,246
20240514,143500,4803650690,13180,13180,13180,13180,314
20240514,143400,4799512170,13180,13160,13180,13160,162
20240514,143300,4797378610,13160,13160,13160,13150,853
20240514,143200,4786153140,13160,13160,13160,13160,3395
20240514,143100,4741474940,13160,13160,13160,13150,1425
20240514,143000,4722721960,13160,13160,13160,13160,179
20240514,142900,4720366320,13160,13160,13160,13150,147
20240514,142800,4718432300,13160,13160,13160,13160,74
20240514,142700,4717458460,13160,13160,13160,13150,621
20240514,142600,4709292140,13160,13150,13160,13150,346
20240514,142500,4704739180,13150,13160,13160,13150,542
20240514,142400,4697611870,13150,13150,13150,13150,94
20240514,142300,4696375770,13150,13150,13150,13150,778
20240514,142200,4686145070,13150,13160,13160,13150,585
20240514,142100,4678447370,13160,13170,13170,13160,283
20240514,142000,4674723080,13160,13150,13160,13150,768
20240514,141900,4664616860,13150,13160,13160,13150,862
20240514,141800,4653280930,13160,13150,13160,13150,985
20240514,141700,4640324360,13160,13160,13160,13150,402
20240514,141600,4635037990,13150,13150,13160,13150,672
20240514,141500,4626201110,13150,13150,13150,13150,38
20240514,141400,4625701410,13140,13150,13150,13140,1219
20240514,141300,4609681710,13140,13160,13160,13140,196
20240514,141200,4607104910,13130,13160,13160,13130,4329
20240514,141100,4550256440,13160,13150,13160,13140,682
20240514,141000,4541288520,13160,13160,13160,13160,10
20240514,140900,4541156920,13160,13160,13160,13130,6087
20240514,140800,4461185080,13160,13160,13160,13150,287
20240514,140700,4457408860,13160,13160,13160,13160,103
20240514,140600,4456053380,13160,13160,13160,13160,541
20240514,140500,4448933820,13170,13160,13170,13150,475
20240514,140400,4442683800,13160,13150,13160,13150,22
20240514,140300,4442394480,13160,13160,13160,13150,150
20240514,140200,4440421910,13150,13140,13150,13130,1052
20240514,140100,4426592540,13140,13160,13160,13140,7438
20240514,140000,4328790900,13150,13150,13150,13150,277
20240514,135900,4325148350,13150,13160,13160,13150,1272
20240514,135800,4308409130,13160,13160,13160,13160,530
20240514,135700,4301434330,13170,13170,13170,13160,269
20240514,135600,4297893760,13160,13170,13170,13160,168
20240514,135500,4295681410,13170,13160,13170,13160,19
20240514,135400,4295431270,13170,13170,13170,13170,31
20240514,135300,4295023000,13160,13170,13170,13160,31
20240514,135200,4294615030,13170,13150,13170,13150,228
20240514,135100,4291616250,13150,13160,13160,13150,979
20240514,135000,4278735920,13160,13160,13160,13150,126
20240514,134900,4277077970,13160,13160,13160,13150,11591
20240514,134800,4124656200,13160,13170,13170,13150,1760
20240514,134700,4101507170,13170,13160,13170,13160,52
20240514,134600,4100822350,13170,13170,13170,13170,30
20240514,134500,4100427250,13170,13170,13170,13150,47
20240514,134400,4099808950,13170,13170,13170,13170,1
20240514,134300,4099795780,13150,13160,13170,13150,2614
20240514,134200,4065418260,13160,13150,13160,13150,2473
20240514,134100,4032888720,13150,13160,13160,13150,547
20240514,134000,4025695340,13160,13160,13160,13150,3007
20240514,133900,3986153230,13160,13160,13160,13150,377
20240514,133800,3981193370,13160,13150,13160,13150,1704
20240514,133700,3958782190,13150,13150,13160,13150,3865
20240514,133600,3907956020,13160,13160,13160,13160,209
20240514,133500,3905205580,13160,13160,13160,13150,596
20240514,133400,3897365810,13160,13160,13160,13160,283
20240514,133300,3893641530,13160,13160,13160,13150,2981
20240514,133200,3854424070,13160,13170,13170,13160,87
20240514,133100,3853279090,13170,13170,13170,13170,103
20240514,133000,3851922580,13170,13160,13170,13160,254
20240514,132900,3848579460,13170,13160,13170,13160,1796
20240514,132800,3824943960,13170,13160,13170,13160,1605
20240514,132700,3803822150,13170,13170,13170,13170,393
20240514,132600,3798646340,13160,13170,13170,13160,1125
20240514,132500,3783838080,13170,13170,13170,13170,216
20240514,132400,3780993360,13170,13170,13170,13160,698
20240514,132300,3771806490,13160,13160,13160,13160,148
20240514,132200,3769858810,13160,13170,13170,13160,1286
20240514,132100,3752934660,13170,13170,13170,13170,1
20240514,132000,3752921490,13160,13170,13170,13160,25
20240514,131900,3752592390,13180,13180,13180,13180,30
20240514,131800,3752196990,13180,13170,13180,13170,66
20240514,131700,3751327560,13170,13170,13170,13170,172
20240514,131600,3749062320,13170,13170,13170,13160,3184
20240514,131500,3707129050,13170,13170,13170,13170,131
20240514,131400,3705403780,13180,13180,13180,13180,1
20240514,131300,3705390600,13180,13180,13180,13180,181
20240514,131200,3703005020,13180,13200,13200,13180,304
20240514,131100,3698992290,13210,13200,13210,13190,27
20240514,131000,3698635750,13210,13170,13210,13160,2398
20240514,130900,3667072270,13170,13180,13180,13170,675
20240514,130800,3658182320,13200,13170,13200,13170,802
20240514,130700,3647604410,13170,13170,13170,13170,39
20240514,130600,3647090780,13170,13160,13170,13160,92
20240514,130500,3645879940,13170,13170,13170,13170,74
20240514,130400,3644905360,13170,13180,13190,13170,295
20240514,130300,3641017010,13180,13180,13180,13180,2
20240514,130200,3640990650,13170,13170,13170,13170,3
20240514,130100,3640951140,13160,13160,13160,13160,35
20240514,130000,3640490540,13160,13170,13170,13160,230
20240514,125900,3637461640,13180,13190,13190,13160,6002
20240514,125800,3558447320,13190,13200,13200,13190,20
20240514,125700,3558183500,13200,13200,13200,13190,3
20240514,125600,3558143910,13180,13180,13190,13180,63
20240514,125500,3557313560,13180,13180,13180,13180,140
20240514,125400,3555468360,13180,13190,13190,13180,24
20240514,125300,3555151840,13190,13190,13190,13190,335
20240514,125200,3550733190,13190,13190,13190,13190,1
20240514,125100,3550720000,13190,13180,13190,13180,719
20240514,125000,3541243570,13180,13180,13180,13180,142
20240514,124900,3539372010,13180,13180,13180,13170,1267
20240514,124800,3522681330,13180,13180,13180,13180,74
20240514,124700,3521706010,13190,13190,13190,13190,84
20240514,124600,3520598050,13190,13180,13190,13180,93
20240514,124500,3519371460,13180,13190,13190,13180,52
20240514,124400,3518685880,13190,13190,13190,13190,276
20240514,124300,3515045440,13200,13200,13200,13200,84
20240514,124200,3513936640,13210,13210,13220,13210,7
20240514,124100,3513844150,13220,13210,13220,13210,6
20240514,124000,3513764870,13220,13210,13220,13180,1529
20240514,123900,3493604960,13230,13220,13230,13220,26
20240514,123800,3493261180,13230,13230,13230,13220,119
20240514,123700,3491687520,13230,13220,13230,13190,1278
20240514,123600,3474822670,13230,13220,13230,13220,373
20240514,123500,3469891570,13210,13210,13210,13190,463
20240514,123400,3463775440,13210,13200,13210,13190,52
20240514,123300,3463088980,13210,13200,13210,13190,157
20240514,123200,3461017980,13210,13210,13210,13210,5
20240514,123100,3460951930,13210,13210,13210,13210,3
20240514,123000,3460912300,13210,13210,13210,13210,21
20240514,122900,3460634890,13210,13200,13210,13200,554
20240514,122800,3453321580,13210,13190,13210,13190,2873
20240514,122700,3415425460,13190,13190,13190,13190,665
20240514,122600,3406654110,13180,13190,13190,13180,949
20240514,122500,3394137780,13190,13190,13190,13180,3190
20240514,122400,3352078690,13180,13170,13180,13170,101
20240514,122300,3350747780,13170,13170,13170,13160,450
20240514,122200,3344821400,13170,13170,13180,13170,256
20240514,122100,3341449380,13170,13170,13170,13170,736
20240514,122000,3331756260,13170,13180,13180,13170,844
20240514,121900,3320634280,13180,13190,13190,13170,203
20240514,121800,3317958700,13190,13180,13190,13180,157
20240514,121700,3315888040,13180,13190,13190,13180,53
20240514,121600,3315189000,13190,13190,13190,13190,1
20240514,121500,3315175810,13190,13180,13190,13180,206
20240514,121400,3312460720,13180,13170,13180,13170,773
20240514,121300,3302274680,13170,13170,13170,13170,257
20240514,121200,3298889990,13170,13180,13180,13170,244
20240514,121100,3295676370,13170,13170,13170,13170,1158
20240514,121000,3280425510,13170,13170,13170,13170,0
20240514,120900,3280425510,13170,13170,13170,13160,1605
20240514,120800,3259303660,13170,13170,13170,13160,537
20240514,120700,3252236380,13160,13170,13170,13160,995
20240514,120600,3239132960,13180,13180,13180,13180,62
20240514,120500,3238315800,13170,13170,13180,13170,86
20240514,120400,3237182880,13180,13170,13180,13170,263
20240514,120300,3233718780,13170,13180,13180,13170,48
20240514,120200,3233086610,13180,13180,13180,13180,0
20240514,120100,3233086610,13180,13180,13180,13180,46
20240514,120000,3232480330,13190,13190,13190,13190,0
20240514,115900,3232480330,13190,13190,13190,13190,200
20240514,115800,3229842330,13180,13190,13190,13180,21
20240514,115700,3229565440,13190,13170,13190,13160,866
20240514,115600,3218161950,13180,13180,13180,13180,28
20240514,115500,3217792910,13180,13180,13180,13180,101
20240514,115400,3216461730,13180,13180,13190,13170,340
20240514,115300,3211977580,13170,13190,13190,13170,104
20240514,115200,3210607690,13190,13190,13190,13190,26
20240514,115100,3210264750,13190,13180,13190,13180,144
20240514,115000,3208366670,13180,13170,13180,13160,1146
20240514,114900,3193276780,13170,13160,13170,13160,306
20240514,114800,3189248450,13170,13170,13170,13160,599
20240514,114700,3181362620,13170,13170,13170,13170,296
20240514,114600,3177464300,13170,13170,13170,13160,449
20240514,114500,3171553470,13170,13170,13170,13170,1274
20240514,114400,3154774890,13180,13180,13180,13170,217
20240514,114300,3151915530,13180,13200,13200,13180,699
20240514,114200,3142701640,13210,13210,13210,13190,99
20240514,114100,3141394500,13210,13200,13210,13190,273
20240514,114000,3137791550,13210,13210,13210,13200,215
20240514,113900,3134953400,13210,13200,13210,13200,553
20240514,113800,3127653660,13210,13210,13210,13210,40
20240514,113700,3127125260,13210,13210,13210,13210,8
20240514,113600,3127019580,13200,13200,13200,13200,654
20240514,113500,3118386780,13200,13190,13200,13190,103
20240514,113400,3117028180,13200,13180,13200,13180,291
20240514,113300,3113190500,13180,13190,13190,13170,1132
20240514,113200,3098265740,13180,13180,13180,13180,104
20240514,113100,3096895020,13190,13190,13190,13190,87
20240514,113000,3095747490,13190,13190,13190,13180,777
20240514,112900,3085506300,13190,13190,13190,13190,28
20240514,112800,3085136980,13180,13200,13200,13180,1495
20240514,112700,3065427590,13210,13210,13210,13190,198
20240514,112600,3062814990,13210,13200,13210,13200,7
20240514,112500,3062722570,13210,13200,13210,13200,268
20240514,112400,3059182790,13210,13210,13210,13180,2209
20240514,112300,3030062680,13210,13220,13220,13210,432
20240514,112200,3024354760,13220,13220,13220,13210,207
20240514,112100,3021618250,13220,13200,13220,13190,545
20240514,112000,3014423820,13210,13210,13210,13210,26
20240514,111900,3014080360,13210,13210,13210,13210,6
20240514,111800,3014001100,13190,13210,13210,13190,575
20240514,111700,3006415630,13220,13210,13220,13190,210
20240514,111600,3003642080,13220,13210,13220,13180,1506
20240514,111500,2983780900,13220,13220,13220,13210,333
20240514,111400,2979378730,13220,13220,13220,13190,904
20240514,111300,2967443550,13220,13200,13220,13200,707
20240514,111200,2958108930,13220,13220,13220,13220,61
20240514,111100,2957302510,13220,13220,13220,13200,336
20240514,111000,2952866890,13220,13220,13220,13220,22
20240514,110900,2952576050,13220,13180,13220,13180,245
20240514,110800,2949346030,13180,13180,13180,13170,418
20240514,110700,2943837600,13180,13170,13180,13160,413
20240514,110600,2938400280,13160,13170,13180,13160,1536
20240514,110500,2918175600,13180,13160,13180,13160,127
20240514,110400,2916502240,13170,13200,13200,13170,2819
20240514,110300,2879359670,13190,13210,13210,13180,1115
20240514,110200,2864658140,13210,13220,13220,13190,2017
20240514,110100,2838045640,13220,13230,13230,13220,176
20240514,110000,2835718210,13230,13230,13230,13230,25
20240514,105900,2835387460,13230,13230,13230,13210,152
20240514,105800,2833377210,13230,13230,13230,13220,70
20240514,105700,2832451260,13230,13210,13230,13200,668
20240514,105600,2823628670,13210,13200,13210,13200,274
20240514,105500,2820011800,13210,13200,13210,13200,207
20240514,105400,2817279030,13210,13220,13220,13200,1489
20240514,105300,2797623320,13230,13240,13240,13210,1356
20240514,105200,2779706710,13240,13240,13250,13230,101
20240514,105100,2778369990,13250,13250,13250,13240,170
20240514,105000,2776119080,13260,13260,13260,13250,1222
20240514,104900,2759918740,13260,13240,13260,13230,363
20240514,104800,2755111700,13250,13250,13250,13250,42
20240514,104700,2754555200,13260,13260,13260,13250,357
20240514,104600,2749824840,13260,13260,13260,13250,65
20240514,104500,2748962960,13260,13250,13260,13250,588
20240514,104400,2741171580,13250,13250,13250,13240,531
20240514,104300,2734141100,13250,13240,13250,13230,530
20240514,104200,2727123200,13240,13240,13240,13240,86
20240514,104100,2725984560,13250,13250,13250,13240,229
20240514,104000,2722951310,13250,13250,13250,13220,142
20240514,103900,2721071690,13240,13240,13250,13240,262
20240514,103800,2717601200,13250,13250,13250,13240,75
20240514,103700,2716607580,13260,13230,13260,13220,715
20240514,103600,2707138980,13220,13250,13250,13220,1377
20240514,103500,2688924310,13250,13240,13250,13210,598
20240514,103400,2681019930,13240,13250,13250,13240,147
20240514,103300,2679073590,13240,13250,13250,13240,56
20240514,103200,2678331690,13260,13250,13260,13250,127
20240514,103100,2676648670,13260,13260,13260,13240,199
20240514,103000,2674011530,13260,13260,13260,13250,1012
20240514,102900,2660602510,13260,13260,13260,13260,206
20240514,102800,2657870950,13260,13230,13260,13230,1660
20240514,102700,2635890750,13240,13240,13240,13220,36
20240514,102600,2635414610,13240,13230,13240,13230,275
20240514,102500,2631775110,13240,13240,13240,13240,6
20240514,102400,2631695670,13240,13240,13240,13230,146
20240514,102300,2629763630,13240,13240,13240,13220,45
20240514,102200,2629168200,13240,13230,13240,13230,91
20240514,102100,2627963890,13230,13240,13240,13200,1097
20240514,102000,2613472180,13240,13230,13240,13210,458
20240514,101900,2607414070,13240,13240,13240,13230,109
20240514,101800,2605971310,13260,13260,13260,13250,163
20240514,101700,2603810000,13260,13250,13260,13230,259
20240514,101600,2600381850,13250,13250,13260,13250,118
20240514,101500,2598818310,13250,13260,13260,13250,105
20240514,101400,2597427040,13250,13250,13260,13210,177
20240514,101300,2595085530,13260,13240,13260,13240,430
20240514,101200,2589388290,13240,13260,13260,13210,57
20240514,101100,2588634390,13260,13270,13270,13250,413
20240514,101000,2583161630,13280,13230,13290,13230,3024
20240514,100900,2543083330,13230,13180,13240,13170,153
20240514,100800,2541065420,13240,13240,13250,13170,5632
20240514,100700,2466833140,13250,13190,13250,13190,2841
20240514,100600,2429290820,13180,13160,13180,13160,7895
20240514,100500,2325261640,13170,13160,13170,13150,1095
20240514,100400,2310856650,13170,13170,13170,13150,565
20240514,100300,2303419810,13170,13180,13180,13150,3217
20240514,100200,2261105020,13180,13170,13180,13150,810
20240514,100100,2250439780,13180,13180,13180,13170,350
20240514,100000,2245828460,13180,13180,13180,13160,1388
20240514,095900,2227553610,13180,13160,13180,13160,3416
20240514,095800,2182593480,13160,13160,13180,13150,646
20240514,095700,2174091400,13160,13180,13190,13160,3767
20240514,095600,2124503690,13190,13180,13190,13170,209
20240514,095500,2121749620,13190,13190,13190,13190,81
20240514,095400,2120681230,13210,13190,13210,13170,1075
20240514,095300,2106508850,13190,13180,13200,13170,1090
20240514,095200,2092143560,13180,13200,13210,13180,1368
20240514,095100,2074093890,13190,13200,13200,13190,57
20240514,095000,2073341500,13210,13150,13210,13150,1843
20240514,094900,2049049190,13150,13170,13190,13150,2104
20240514,094800,2021341880,13180,13170,13210,13170,3352
20240514,094700,1977154840,13170,13150,13180,13140,1218
20240514,094600,1961132540,13150,13180,13180,13150,2759
20240514,094500,1924836070,13180,13150,13180,13150,380
20240514,094400,1919834150,13150,13160,13180,13140,7012
20240514,094300,1827642790,13180,13140,13190,13130,9164
20240514,094200,1707161380,13140,13200,13200,13140,16809
20240514,094100,1485819400,13200,13200,13210,13200,263
20240514,094000,1482347760,13200,13220,13220,13200,1813
20240514,093900,1458406190,13210,13220,13220,13210,814
20240514,093800,1447648640,13220,13220,13230,13220,417
20240514,093700,1442135790,13230,13230,13230,13220,611
20240514,093600,1434056730,13220,13220,13230,13210,965
20240514,093500,1421302040,13220,13190,13220,13190,143
20240514,093400,1419412820,13190,13200,13220,13190,1416
20240514,093300,1400732510,13200,13190,13200,13190,1329
20240514,093200,1383202600,13190,13220,13230,13190,1517
20240514,093100,1363159280,13210,13200,13220,13190,1073
20240514,093000,1348992680,13200,13200,13200,13190,1105
20240514,092900,1334407580,13200,13210,13220,13200,901
20240514,092800,1322508120,13210,13230,13230,13210,246
20240514,092700,1319254280,13230,13230,13240,13230,718
20240514,092600,1309754890,13230,13200,13240,13200,916
20240514,092500,1297643890,13240,13200,13240,13190,684
20240514,092400,1288614050,13200,13240,13240,13200,4070
20240514,092300,1234836130,13230,13250,13250,13220,1402
20240514,092200,1216275080,13250,13240,13260,13210,3326
20240514,092100,1172250020,13250,13240,13250,13230,511
20240514,092000,1165484290,13240,13240,13240,13240,299
20240514,091900,1161525530,13200,13190,13240,13190,2150
20240514,091800,1133129610,13190,13180,13200,13180,1122
20240514,091700,1118331970,13180,13170,13210,13170,3514
20240514,091600,1072042630,13170,13200,13200,13170,2219
20240514,091500,1042807850,13200,13190,13200,13180,1221
20240514,091400,1026701190,13200,13180,13210,13180,1244
20240514,091300,1010278920,13200,13200,13220,13150,8166
20240514,091200,902687900,13200,13210,13210,13200,2175
20240514,091100,873969690,13200,13230,13240,13200,1321
20240514,091000,856502600,13230,13230,13240,13220,980
20240514,090900,843535790,13230,13200,13230,13200,1573
20240514,090800,822769410,13200,13190,13200,13180,1300
20240514,090700,805621130,13190,13190,13200,13180,1388
20240514,090600,787317480,13190,13150,13200,13150,2914
20240514,090500,748951350,13160,13290,13290,13150,39230
20240514,090400,230452220,13290,13310,13330,13290,1561
20240514,090300,209696430,13310,13350,13350,13290,3782
20240514,090200,159357250,13350,13350,13370,13340,2171
20240514,090100,130370990,13350,13300,13350,13300,2881
20240514,090000,92028310,13300,13290,13370,13290,5900