KissMeData/011170/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,185400,14239404900,120500,120500,120500,120500,2685
20240522,185300,14239404900,120500,120500,120500,120500,0
20240522,185200,14239404900,120500,120500,120500,120500,0
20240522,185100,14239404900,120500,120500,120500,120500,0
20240522,185000,14239404900,120500,120500,120500,120500,0
20240522,184900,14239404900,120500,120500,120500,120500,0
20240522,184800,14239404900,120500,120500,120500,120500,0
20240522,184700,14239404900,120500,120500,120500,120500,0
20240522,184600,14239404900,120500,120500,120500,120500,0
20240522,184500,14239404900,120500,120500,120500,120500,0
20240522,184400,14239404900,120500,120500,120500,120500,0
20240522,184300,14239404900,120500,120500,120500,120500,0
20240522,184200,14239404900,120500,120500,120500,120500,0
20240522,184100,14239404900,120500,120500,120500,120500,0
20240522,184000,14239404900,120500,120500,120500,120500,0
20240522,183900,14239404900,120500,120500,120500,120500,0
20240522,183800,14239404900,120500,120500,120500,120500,0
20240522,183700,14239404900,120500,120500,120500,120500,0
20240522,183600,14239404900,120500,120500,120500,120500,0
20240522,183500,14239404900,120500,120500,120500,120500,0
20240522,183400,14239404900,120500,120500,120500,120500,0
20240522,183300,14239404900,120500,120500,120500,120500,0
20240522,183200,14239404900,120500,120500,120500,120500,0
20240522,183100,14239404900,120500,120500,120500,120500,0
20240522,183000,14239404900,120500,120500,120500,120500,0
20240522,182900,14239404900,120500,120500,120500,120500,0
20240522,182800,14239404900,120500,120500,120500,120500,0
20240522,182700,14239404900,120500,120500,120500,120500,0
20240522,182600,14239404900,120500,120500,120500,120500,0
20240522,182500,14239404900,120500,120500,120500,120500,0
20240522,182400,14239404900,120500,120500,120500,120500,2685
20240522,182300,14239404900,120500,120500,120500,120500,0
20240522,182200,14239404900,120500,120500,120500,120500,0
20240522,182100,14239404900,120500,120500,120500,120500,0
20240522,182000,14239404900,120500,120500,120500,120500,0
20240522,181900,14239404900,120500,120500,120500,120500,0
20240522,181800,14239404900,120500,120500,120500,120500,0
20240522,181700,14239404900,120500,120500,120500,120500,0
20240522,181600,14239404900,120500,120500,120500,120500,0
20240522,181500,14239404900,120500,120500,120500,120500,0
20240522,181400,14239404900,120500,120500,120500,120500,0
20240522,181300,14239404900,120500,120500,120500,120500,0
20240522,181200,14239404900,120500,120500,120500,120500,0
20240522,181100,14239404900,120500,120500,120500,120500,0
20240522,181000,14239404900,120500,120500,120500,120500,0
20240522,180900,14239404900,120500,120500,120500,120500,0
20240522,180800,14239404900,120500,120500,120500,120500,0
20240522,180700,14239404900,120500,120500,120500,120500,0
20240522,180600,14239404900,120500,120500,120500,120500,0
20240522,180500,14239404900,120500,120500,120500,120500,0
20240522,180400,14239404900,120500,120500,120500,120500,0
20240522,180300,14239404900,120500,120500,120500,120500,0
20240522,180200,14239404900,120500,120500,120500,120500,0
20240522,180100,14239404900,120500,120500,120500,120500,0
20240522,180000,14239404900,120500,120500,120500,120500,0
20240522,175900,14239404900,120500,120500,120500,120500,0
20240522,175800,14239404900,120500,120500,120500,120500,0
20240522,175700,14239404900,120500,120500,120500,120500,0
20240522,175600,14239404900,120500,120500,120500,120500,0
20240522,175500,14239404900,120500,120500,120500,120500,0
20240522,175400,14239404900,120500,120500,120500,120500,2685
20240522,175300,14239404900,120500,120500,120500,120500,0
20240522,175200,14239404900,120500,120500,120500,120500,0
20240522,175100,14239404900,120500,120500,120500,120500,0
20240522,175000,14239404900,120500,120500,120500,120500,0
20240522,174900,14239404900,120500,120500,120500,120500,0
20240522,174800,14239404900,120500,120500,120500,120500,0
20240522,174700,14239404900,120500,120500,120500,120500,0
20240522,174600,14239404900,120500,120500,120500,120500,0
20240522,174500,14239404900,120500,120500,120500,120500,0
20240522,174400,14239404900,120500,120500,120500,120500,0
20240522,174300,14239404900,120500,120500,120500,120500,0
20240522,174200,14239404900,120500,120500,120500,120500,0
20240522,174100,14239404900,120500,120500,120500,120500,0
20240522,174000,14239404900,120500,120500,120500,120500,0
20240522,173900,14239404900,120500,120500,120500,120500,0
20240522,173800,14239404900,120500,120500,120500,120500,0
20240522,173700,14239404900,120500,120500,120500,120500,0
20240522,173600,14239404900,120500,120500,120500,120500,0
20240522,173500,14239404900,120500,120500,120500,120500,0
20240522,173400,14239404900,120500,120500,120500,120500,0
20240522,173300,14239404900,120500,120500,120500,120500,0
20240522,173200,14239404900,120500,120500,120500,120500,0
20240522,173100,14239404900,120500,120500,120500,120500,0
20240522,173000,14239404900,120500,120500,120500,120500,0
20240522,172900,14239404900,120500,120500,120500,120500,0
20240522,172800,14239404900,120500,120500,120500,120500,0
20240522,172700,14239404900,120500,120500,120500,120500,0
20240522,172600,14239404900,120500,120500,120500,120500,0
20240522,172500,14239404900,120500,120500,120500,120500,0
20240522,172400,14239404900,120500,120500,120500,120500,2685
20240522,172300,14239404900,120500,120500,120500,120500,0
20240522,172200,14239404900,120500,120500,120500,120500,0
20240522,172100,14239404900,120500,120500,120500,120500,0
20240522,172000,14239404900,120500,120500,120500,120500,0
20240522,171900,14239404900,120500,120500,120500,120500,0
20240522,171800,14239404900,120500,120500,120500,120500,0
20240522,171700,14239404900,120500,120500,120500,120500,0
20240522,171600,14239404900,120500,120500,120500,120500,0
20240522,171500,14239404900,120500,120500,120500,120500,0
20240522,171400,14239404900,120500,120500,120500,120500,0
20240522,171300,14239404900,120500,120500,120500,120500,0
20240522,171200,14239404900,120500,120500,120500,120500,0
20240522,171100,14239404900,120500,120500,120500,120500,0
20240522,171000,14239404900,120500,120500,120500,120500,0
20240522,170900,14239404900,120500,120500,120500,120500,0
20240522,170800,14239404900,120500,120500,120500,120500,0
20240522,170700,14239404900,120500,120500,120500,120500,0
20240522,170600,14239404900,120500,120500,120500,120500,0
20240522,170500,14239404900,120500,120500,120500,120500,0
20240522,170400,14239404900,120500,120500,120500,120500,0
20240522,170300,14239404900,120500,120500,120500,120500,0
20240522,170200,14239404900,120500,120500,120500,120500,0
20240522,170100,14239404900,120500,120500,120500,120500,0
20240522,170000,14239404900,120500,120500,120500,120500,0
20240522,165900,14239404900,120500,120500,120500,120500,0
20240522,165800,14239404900,120500,120500,120500,120500,0
20240522,165700,14239404900,120500,120500,120500,120500,0
20240522,165600,14239404900,120500,120500,120500,120500,0
20240522,165500,14239404900,120500,120500,120500,120500,0
20240522,165400,14239404900,120500,120500,120500,120500,2685
20240522,165300,14239404900,120500,120500,120500,120500,0
20240522,165200,14239404900,120500,120500,120500,120500,0
20240522,165100,14239404900,120500,120500,120500,120500,0
20240522,165000,14239404900,120500,120500,120500,120500,0
20240522,164900,14239404900,120500,120500,120500,120500,0
20240522,164800,14239404900,120500,120500,120500,120500,0
20240522,164700,14239404900,120500,120500,120500,120500,0
20240522,164600,14239404900,120500,120500,120500,120500,0
20240522,164500,14239404900,120500,120500,120500,120500,0
20240522,164400,14239404900,120500,120500,120500,120500,0
20240522,164300,14239404900,120500,120500,120500,120500,0
20240522,164200,14239404900,120500,120500,120500,120500,0
20240522,164100,14239404900,120500,120500,120500,120500,0
20240522,164000,14239404900,120500,120500,120500,120500,0
20240522,163900,14239404900,120500,120500,120500,120500,0
20240522,163800,14239404900,120500,120500,120500,120500,0
20240522,163700,14239404900,120500,120500,120500,120500,0
20240522,163600,14239404900,120500,120500,120500,120500,0
20240522,163500,14239404900,120500,120500,120500,120500,0
20240522,163400,14239404900,120500,120500,120500,120500,0
20240522,163300,14239404900,120500,120500,120500,120500,0
20240522,163200,14239404900,120500,120500,120500,120500,0
20240522,163100,14239404900,120500,120500,120500,120500,0
20240522,163000,14239404900,120500,120500,120500,120500,0
20240522,162900,14239404900,120500,120500,120500,120500,0
20240522,162800,14239404900,120500,120500,120500,120500,0
20240522,162700,14239404900,120500,120500,120500,120500,0
20240522,162600,14239404900,120500,120500,120500,120500,0
20240522,162500,14239404900,120500,120500,120500,120500,0
20240522,162400,14239404900,120500,120500,120500,120500,2685
20240522,162300,14239404900,120500,120500,120500,120500,0
20240522,162200,14239404900,120500,120500,120500,120500,0
20240522,162100,14239404900,120500,120500,120500,120500,0
20240522,162000,14239404900,120500,120500,120500,120500,0
20240522,161900,14239404900,120500,120500,120500,120500,0
20240522,161800,14239404900,120500,120500,120500,120500,0
20240522,161700,14239404900,120500,120500,120500,120500,0
20240522,161600,14239404900,120500,120500,120500,120500,0
20240522,161500,14239404900,120500,120500,120500,120500,0
20240522,161400,14239404900,120500,120500,120500,120500,0
20240522,161300,14239404900,120500,120500,120500,120500,0
20240522,161200,14239404900,120500,120500,120500,120500,0
20240522,161100,14239404900,120500,120500,120500,120500,0
20240522,161000,14239404900,120500,120500,120500,120500,0
20240522,160900,14239404900,120500,120500,120500,120500,0
20240522,160800,14239404900,120500,120500,120500,120500,0
20240522,160700,14239404900,120500,120500,120500,120500,0
20240522,160600,14239404900,120500,120500,120500,120500,0
20240522,160500,14239404900,120500,120500,120500,120500,0
20240522,160400,14239404900,120500,120500,120500,120500,0
20240522,160300,14239404900,120500,120500,120500,120500,0
20240522,160200,14239404900,120500,120500,120500,120500,0
20240522,160100,14239404900,120500,120500,120500,120500,0
20240522,160000,14239404900,120500,120500,120500,120500,0
20240522,155900,14239404900,120500,120500,120500,120500,0
20240522,155800,14239404900,120500,120500,120500,120500,0
20240522,155700,14239404900,120500,120500,120500,120500,0
20240522,155600,14239404900,120500,120500,120500,120500,0
20240522,155500,14239404900,120500,120500,120500,120500,0
20240522,155400,14239404900,120500,120500,120500,120500,2685
20240522,155300,14239404900,120500,120500,120500,120500,0
20240522,155200,14239404900,120500,120500,120500,120500,0
20240522,155100,14239404900,120500,120500,120500,120500,0
20240522,155000,14239404900,120500,120500,120500,120500,0
20240522,154900,14239404900,120500,120500,120500,120500,0
20240522,154800,14239404900,120500,120500,120500,120500,0
20240522,154700,14239404900,120500,120500,120500,120500,0
20240522,154600,14239404900,120500,120500,120500,120500,0
20240522,154500,14239404900,120500,120500,120500,120500,0
20240522,154400,14239404900,120500,120500,120500,120500,0
20240522,154300,14239404900,120500,120500,120500,120500,0
20240522,154200,14239404900,120500,120500,120500,120500,0
20240522,154100,14239404900,120500,120500,120500,120500,0
20240522,154000,14239404900,120500,120500,120500,120500,0
20240522,153900,14239404900,120500,120500,120500,120500,0
20240522,153800,14239404900,120500,120500,120500,120500,0
20240522,153700,14239404900,120500,120500,120500,120500,0
20240522,153600,14239404900,120500,120500,120500,120500,0
20240522,153500,14239404900,120500,120500,120500,120500,0
20240522,153400,14239404900,120500,120500,120500,120500,0
20240522,153300,14239404900,120500,120500,120500,120500,0
20240522,153200,14239404900,120500,120500,120500,120500,0
20240522,153100,14239404900,120500,120500,120500,120500,0
20240522,153000,14239404900,120500,120500,120500,120500,2685
20240522,152900,13915862400,120500,120500,120500,120500,0
20240522,152800,13915862400,120500,120500,120500,120500,0
20240522,152700,13915862400,120500,120500,120500,120500,0
20240522,152600,13915862400,120500,120500,120500,120500,0
20240522,152500,13915862400,120500,120500,120500,120500,0
20240522,152400,13915862400,120500,120500,120500,120500,0
20240522,152300,13915862400,120500,120500,120500,120500,0
20240522,152200,13915862400,120500,120500,120500,120500,0
20240522,152100,13915862400,120500,120500,120500,120500,0
20240522,152000,13915862400,120500,120500,120500,120500,0
20240522,151900,13915862400,120500,120400,120500,120300,140
20240522,151800,13899015800,120500,120300,120500,120300,131
20240522,151700,13883247000,120400,120300,120400,120200,136
20240522,151600,13866886100,120400,120400,120500,120400,186
20240522,151500,13844485500,120400,120400,120500,120300,135
20240522,151400,13828227800,120400,120500,120500,120400,134
20240522,151300,13812086700,120500,120500,120500,120500,70
20240522,151200,13803651700,120500,120500,120600,120500,84
20240522,151100,13793525200,120500,120500,120500,120500,88
20240522,151000,13782921200,120500,120600,120600,120500,286
20240522,150900,13748437900,120600,120800,121000,120600,381
20240522,150800,13702430400,120800,120900,121000,120800,280
20240522,150700,13668585300,120900,120900,121000,120900,58
20240522,150600,13661569600,120900,120900,121000,120800,80
20240522,150500,13651894600,120900,120900,121100,120900,204
20240522,150400,13627203100,120900,121100,121100,120900,96
20240522,150300,13615581700,121000,120900,121200,120900,124
20240522,150200,13600574500,121000,121100,121200,121000,357
20240522,150100,13557335900,121200,121100,121200,121000,292
20240522,150000,13521972400,121000,121000,121100,121000,107
20240522,145900,13509020700,121100,121400,121400,121000,180
20240522,145800,13487225600,121400,120900,121500,120800,378
20240522,145700,13441390600,120900,120700,121000,120700,357
20240522,145600,13398240700,120700,120800,120900,120700,246
20240522,145500,13368529300,120800,121000,121100,120800,426
20240522,145400,13317010200,121000,121000,121200,121000,186
20240522,145300,13294491700,121000,121300,121300,121000,93
20240522,145200,13283233600,121100,121000,121500,120900,428
20240522,145100,13231316200,121100,120900,121200,120900,398
20240522,145000,13183138300,121000,121000,121100,120900,162
20240522,144900,13163540600,121000,121100,121200,121000,333
20240522,144800,13123227200,121100,121100,121300,120900,208
20240522,144700,13098041600,121100,121000,121100,120900,127
20240522,144600,13082671700,121000,121000,121400,120900,867
20240522,144500,12977649000,121000,121000,121100,120900,248
20240522,144400,12947641100,121000,121000,121100,120900,319
20240522,144300,12909050400,120900,120900,121000,120900,218
20240522,144200,12882677400,121000,121000,121100,120900,178
20240522,144100,12861140200,121100,120900,121100,120900,82
20240522,144000,12851222700,121100,120900,121400,120900,412
20240522,143900,12801253500,121100,120800,121100,120800,262
20240522,143800,12769572700,120800,120800,120900,120800,75
20240522,143700,12760512600,120900,121000,121000,120800,184
20240522,143600,12738260400,121000,120900,121300,120900,171
20240522,143500,12717553900,120900,121000,121000,120900,109
20240522,143400,12704371700,120900,120900,121400,120800,437
20240522,143300,12651404400,120900,120800,121000,120800,245
20240522,143200,12621787100,120700,120700,120800,120700,111
20240522,143100,12608389200,120700,120900,120900,120700,233
20240522,143000,12580233900,121000,120900,121100,120900,97
20240522,142900,12568498100,120900,121000,121100,120800,224
20240522,142800,12541399300,121000,120800,121100,120800,476
20240522,142700,12483802800,120800,120800,121000,120800,104
20240522,142600,12471229700,120800,121000,121000,120800,261
20240522,142500,12439675900,120900,120900,121000,120900,46
20240522,142400,12434113000,120900,120900,121000,120900,78
20240522,142300,12424679000,121000,121000,121100,120900,119
20240522,142200,12410285400,121100,120700,121200,120700,408
20240522,142100,12360903600,120800,120700,121000,120700,194
20240522,142000,12337453900,120800,120900,121100,120800,264
20240522,141900,12305554800,121100,121000,121200,120900,113
20240522,141800,12291882100,121100,121200,121400,121100,580
20240522,141700,12221581900,121300,121200,121300,121100,114
20240522,141600,12207759500,121200,121300,121400,121200,907
20240522,141500,12097726300,121200,121300,121300,121100,228
20240522,141400,12070076700,121200,121300,121300,121100,238
20240522,141300,12041218500,121100,121100,121200,121100,363
20240522,141200,11997233400,121100,121200,121300,121100,472
20240522,141100,11940050500,121200,121200,121200,121100,351
20240522,141000,11897512000,121100,121100,121200,121000,443
20240522,140900,11843834100,121100,121000,121200,120900,641
20240522,140800,11766238900,120900,121000,121000,120900,197
20240522,140700,11742403200,121000,120900,121100,120900,85
20240522,140600,11732121300,120900,120900,121000,120900,118
20240522,140500,11717846100,121000,121100,121100,120900,55
20240522,140400,11711191500,121000,120800,121100,120800,402
20240522,140300,11662557100,120900,120900,120900,120800,52
20240522,140200,11656271000,121000,120800,121000,120800,204
20240522,140100,11631608900,120900,120900,121000,120800,337
20240522,140000,11590864900,121000,120900,121000,120900,79
20240522,135900,11581309400,121000,121000,121000,120900,94
20240522,135800,11569940300,121000,121000,121000,120900,53
20240522,135700,11563528700,120900,121000,121000,120900,120
20240522,135600,11549016000,121000,121000,121000,120900,73
20240522,135500,11540187300,121000,120900,121000,120800,89
20240522,135400,11529427800,120900,120800,121000,120800,112
20240522,135300,11515884500,120800,120900,120900,120800,150
20240522,135200,11497758000,120800,120800,120900,120800,226
20240522,135100,11470448800,120800,120800,120900,120700,281
20240522,135000,11436501300,120900,120800,120900,120800,62
20240522,134900,11429007400,121000,121100,121100,120900,161
20240522,134800,11409536400,121000,121000,121100,120900,257
20240522,134700,11378439500,121000,121200,121200,121000,319
20240522,134600,11339806000,121200,121100,121200,121100,232
20240522,134500,11311692100,121100,121100,121100,121000,129
20240522,134400,11296077900,121100,120900,121100,120900,211
20240522,134300,11270544100,121100,121000,121100,120900,61
20240522,134200,11263163800,121000,121000,121000,120900,147
20240522,134100,11245383900,120900,120600,121000,120600,209
20240522,134000,11220132900,120700,120700,120800,120700,150
20240522,133900,11202021500,120900,120900,120900,120600,129
20240522,133800,11186441600,121000,120600,121000,120600,138
20240522,133700,11169769600,120600,120500,120600,120400,149
20240522,133600,11151811100,120500,120500,120500,120400,83
20240522,133500,11141811900,120500,120300,120500,120300,192
20240522,133400,11118689900,120500,120300,120500,120300,167
20240522,133300,11098585000,120400,120400,120400,120300,143
20240522,133200,11081373200,120300,120400,120600,120300,76
20240522,133100,11072223700,120400,120600,120700,120400,1123
20240522,133000,10936936200,120600,120700,120800,120600,536
20240522,132900,10872254700,120800,120700,121000,120700,127
20240522,132800,10856910600,120800,121000,121100,120800,420
20240522,132700,10806106800,121000,121100,121100,121000,110
20240522,132600,10792794200,121000,121000,121100,121000,48
20240522,132500,10786986000,121100,121200,121200,121000,100
20240522,132400,10774880600,121100,121100,121200,121000,571
20240522,132300,10705730400,121100,121200,121200,121100,17
20240522,132200,10703671400,121100,121200,121200,121100,172
20240522,132100,10682826300,121200,121300,121300,121200,22
20240522,132000,10680158500,121200,121200,121300,121100,114
20240522,131900,10666341900,121200,121100,121200,121100,44
20240522,131800,10661012200,121200,121200,121200,121100,33
20240522,131700,10657013400,121100,121200,121300,121100,89
20240522,131600,10646226800,121300,121200,121300,121100,618
20240522,131500,10571316200,121200,121300,121300,121200,41
20240522,131400,10566345000,121200,121300,121300,121200,16
20240522,131300,10564405100,121300,121200,121300,121200,14
20240522,131200,10562708100,121300,121300,121300,121200,41
20240522,131100,10557736600,121200,121200,121300,121200,47
20240522,131000,10552039800,121200,121200,121300,121100,344
20240522,130900,10510343000,121300,121300,121300,121200,44
20240522,130800,10505007800,121200,121200,121200,121200,62
20240522,130700,10497493400,121200,121200,121300,121200,72
20240522,130600,10488766000,121300,121100,121300,121000,282
20240522,130500,10454593500,121000,121100,121100,121000,392
20240522,130400,10407142600,121100,121000,121100,121000,19
20240522,130300,10404842500,121000,121000,121200,121000,158
20240522,130200,10385708800,121100,121100,121200,121000,120
20240522,130100,10371172800,121000,121000,121100,121000,24
20240522,130000,10368268100,121100,121100,121100,121000,114
20240522,125900,10354463700,121100,121000,121100,121000,20
20240522,125800,10352042600,121100,121100,121100,121000,116
20240522,125700,10337996100,121000,121100,121100,121000,15
20240522,125600,10336180600,121100,121100,121100,121000,8
20240522,125500,10335212300,121000,121000,121200,121000,121
20240522,125400,10320565200,121000,120900,121000,120900,25
20240522,125300,10317541400,121000,120900,121000,120900,43
20240522,125200,10312339600,121000,121000,121000,120900,162
20240522,125100,10292738300,121000,121000,121000,120900,13
20240522,125000,10291165900,121000,120900,121000,120900,22
20240522,124900,10288505600,120900,120900,121100,120900,34
20240522,124800,10284392400,121100,120800,121100,120800,143
20240522,124700,10267106000,120800,120800,120800,120700,26
20240522,124600,10263966600,120700,120800,120800,120700,15
20240522,124500,10262155600,120800,121000,121100,120800,600
20240522,124400,10189585200,121000,121100,121100,121000,43
20240522,124300,10184380200,121100,121100,121100,121000,42
20240522,124200,10179294900,121100,121000,121100,121000,15
20240522,124100,10177479100,121000,121100,121100,121000,100
20240522,124000,10165375000,121100,121100,121100,121000,31
20240522,123900,10161621000,121000,121000,121000,120900,96
20240522,123800,10150005600,120900,120900,121000,120900,11
20240522,123700,10148675600,120900,120900,121000,120900,97
20240522,123600,10136947500,121000,121000,121100,120900,116
20240522,123500,10122906000,120900,120900,121000,120900,35
20240522,123400,10118674400,121000,120900,121000,120900,24
20240522,123300,10115771400,120900,121000,121000,120900,90
20240522,123200,10104883000,120900,120900,121000,120900,33
20240522,123100,10100892500,120900,120700,120900,120700,51
20240522,123000,10094729100,120700,121000,121000,120700,232
20240522,122900,10066688500,121000,120900,121000,120900,17
20240522,122800,10064632600,120900,120900,121000,120900,11
20240522,122700,10063302600,120900,121100,121100,120900,73
20240522,122600,10054469400,121000,121200,121200,121000,251
20240522,122500,10024069000,121300,121200,121300,121100,413
20240522,122400,9974003300,121100,121100,121200,121100,74
20240522,122300,9965041200,121100,121100,121200,121100,15
20240522,122200,9963224200,121100,121100,121200,121100,79
20240522,122100,9953657200,121100,121000,121100,121000,132
20240522,122000,9937681800,121000,121000,121100,121000,22
20240522,121900,9935019100,121000,121100,121100,121000,44
20240522,121800,9929694900,121100,121000,121200,121000,45
20240522,121700,9924245800,121100,121100,121100,120900,302
20240522,121600,9887680500,121100,121200,121200,121100,178
20240522,121500,9866112700,121200,121200,121200,121100,109
20240522,121400,9852902700,121200,121100,121200,121100,18
20240522,121300,9850722300,121200,121100,121200,121100,10
20240522,121200,9849511200,121100,121200,121300,121100,209
20240522,121100,9824176900,121200,121300,121300,121200,531
20240522,121000,9759800300,121300,121200,121300,121200,97
20240522,120900,9748037600,121300,121300,121300,121200,84
20240522,120800,9737850300,121300,121200,121300,121200,27
20240522,120700,9734576400,121200,121200,121300,121200,194
20240522,120600,9711046700,121200,121200,121300,121200,199
20240522,120500,9686926300,121200,121300,121300,121200,18
20240522,120400,9684744000,121200,121100,121300,121100,470
20240522,120300,9627798100,121100,121000,121100,121000,86
20240522,120200,9617386100,121100,121000,121100,121000,58
20240522,120100,9610363600,121000,121100,121100,121000,24
20240522,120000,9607458900,121000,121000,121000,120900,341
20240522,115900,9566201100,121000,121000,121000,121000,3
20240522,115800,9565838100,120900,120800,121000,120800,188
20240522,115700,9543109000,120900,120800,120900,120800,62
20240522,115600,9535615000,120800,120800,120900,120800,51
20240522,115500,9529454000,120800,120800,120900,120800,18
20240522,115400,9527279400,120800,120900,120900,120800,38
20240522,115300,9522687800,120900,120900,120900,120800,21
20240522,115200,9520149700,120900,120700,120900,120700,135
20240522,115100,9503842700,120800,120800,120800,120800,21
20240522,115000,9501305900,120700,120700,120800,120700,14
20240522,114900,9499616000,120700,120800,120800,120700,128
20240522,114800,9484155600,120900,120900,120900,120800,35
20240522,114700,9479924900,120700,121000,121000,120700,276
20240522,114600,9446562600,120900,120900,120900,120900,21
20240522,114500,9444023700,121000,120900,121000,120900,43
20240522,114400,9438821900,120900,120900,121000,120900,24
20240522,114300,9435919300,121000,120900,121000,120900,132
20240522,114200,9419955700,120900,121000,121000,120900,257
20240522,114100,9388880300,121000,120900,121000,120900,10
20240522,114000,9387671100,120900,121000,121000,120900,49
20240522,113900,9381744100,121000,121000,121000,120900,27
20240522,113800,9378477700,121000,120700,121100,120700,165
20240522,113700,9358530400,120800,120800,120800,120700,9
20240522,113600,9357443900,120800,120700,120800,120600,38
20240522,113500,9352857600,120600,120700,121000,120600,50
20240522,113400,9346815500,120700,120600,121000,120600,134
20240522,113300,9330632600,120700,120700,120700,120700,34
20240522,113200,9326528800,120700,120500,120700,120400,264
20240522,113100,9294732200,120400,120500,120600,120400,488
20240522,113000,9235955900,120600,120500,120600,120500,82
20240522,112900,9226071800,120500,120600,120700,120500,109
20240522,112800,9212927200,120600,120800,120800,120600,191
20240522,112700,9189873000,120700,120700,120800,120700,41
20240522,112600,9184923600,120800,120700,120800,120700,53
20240522,112500,9178526300,120700,120700,120800,120700,25
20240522,112400,9175508100,120700,120800,120800,120700,98
20240522,112300,9163676700,120800,120800,120900,120800,338
20240522,112200,9122832300,120800,120900,121000,120800,1066
20240522,112100,8994043800,121000,120900,121000,120900,28
20240522,112000,8990657300,121000,121000,121000,120900,159
20240522,111900,8971419400,121000,120800,121100,120800,88
20240522,111800,8960774800,120800,121000,121100,120800,216
20240522,111700,8934659500,121000,121000,121100,121000,34
20240522,111600,8930544400,120900,121000,121100,120900,148
20240522,111500,8912641800,120900,120900,121000,120900,96
20240522,111400,8901027400,121000,120900,121000,120800,78
20240522,111300,8891604500,120900,121000,121000,120800,64
20240522,111200,8883868200,121000,120700,121000,120600,499
20240522,111100,8823607900,120700,121000,121000,120700,530
20240522,111000,8759546300,121100,121000,121100,121000,115
20240522,110900,8745623400,121100,121200,121300,121000,381
20240522,110800,8699478900,121200,121200,121200,121100,181
20240522,110700,8677544900,121200,121100,121200,121100,55
20240522,110600,8670882100,121100,121100,121300,121100,148
20240522,110500,8652948200,121300,121200,121300,121100,282
20240522,110400,8618768400,121200,121300,121300,121200,87
20240522,110300,8608216400,121200,121300,121300,121100,57
20240522,110200,8601304300,121300,121100,121300,121100,78
20240522,110100,8591853600,121100,121100,121200,121100,177
20240522,110000,8570402100,121100,121100,121400,121100,37
20240522,105900,8565913800,121100,121100,121400,121100,76
20240522,105800,8556706300,121100,121300,121400,121100,245
20240522,105700,8526996100,121300,121200,121300,121200,53
20240522,105600,8520569300,121200,121300,121400,121200,39
20240522,105500,8515838600,121200,121400,121400,121100,76
20240522,105400,8506622100,121200,121400,121500,121200,245
20240522,105300,8476882000,121500,121300,121500,121300,62
20240522,105200,8469354000,121400,121100,121400,121100,77
20240522,105100,8460014900,121100,121100,121500,121100,244
20240522,105000,8430406900,121100,121100,121200,121100,41
20240522,104900,8425439600,121200,121300,121400,121200,107
20240522,104800,8412462200,121200,121400,121600,121200,210
20240522,104700,8386964100,121300,121200,121400,121200,97
20240522,104600,8375197500,121200,121100,121300,121100,90
20240522,104500,8364287100,121000,121100,121400,121000,161
20240522,104400,8344779200,121100,121600,121600,121100,109
20240522,104300,8331557800,121700,121300,121700,121200,427
20240522,104200,8279741100,121300,121600,121600,121300,472
20240522,104100,8222448500,121600,121600,121600,121500,128
20240522,104000,8206883800,121700,121600,121700,121600,74
20240522,103900,8197883500,121600,121500,121600,121500,110
20240522,103800,8184513100,121500,121600,121700,121400,225
20240522,103700,8157158100,121600,121700,121700,121600,91
20240522,103600,8146089200,121700,121700,121700,121600,68
20240522,103500,8137814500,121600,121600,121700,121600,52
20240522,103400,8131489000,121700,121400,121700,121400,850
20240522,103300,8028192000,121400,121400,121500,121400,229
20240522,103200,8000388500,121500,121400,121500,121400,55
20240522,103100,7993709100,121500,121600,121600,121400,101
20240522,103000,7981435200,121600,121500,121600,121400,250
20240522,102900,7951058600,121500,121400,121500,121400,57
20240522,102800,7944134200,121400,121600,121600,121300,239
20240522,102700,7915113000,121600,121400,121600,121400,81
20240522,102600,7905272000,121400,121400,121500,121400,74
20240522,102500,7896285600,121500,121600,121600,121400,220
20240522,102400,7869557400,121600,121600,121700,121600,90
20240522,102300,7858613300,121500,121600,121800,121500,174
20240522,102200,7837453500,121500,121300,121500,121300,45
20240522,102100,7831989100,121300,121400,121500,121300,548
20240522,102000,7765491900,121500,121500,121700,121400,138
20240522,101900,7748719100,121500,121600,121800,121500,291
20240522,101800,7713329600,121600,121400,121800,121300,179
20240522,101700,7691577300,121400,121400,121400,121300,153
20240522,101600,7673013000,121300,121300,121400,121200,393
20240522,101500,7625340100,121300,121400,121500,121300,169
20240522,101400,7604822200,121500,121600,121900,121500,254
20240522,101300,7573941000,121600,121700,121900,121500,483
20240522,101200,7515164700,121700,121800,121800,121700,370
20240522,101100,7470105900,121700,121800,121800,121600,100
20240522,101000,7457933600,121800,121600,121800,121600,154
20240522,100900,7439193900,121600,121400,121700,121300,91
20240522,100800,7428135800,121400,121300,121400,121200,141
20240522,100700,7411036400,121400,121500,121600,120900,484
20240522,100600,7352360800,121500,122000,122000,120800,1389
20240522,100500,7183469900,122000,121700,122300,121700,3702
20240522,100400,6731599900,121800,121700,121800,121400,1730
20240522,100300,6521178400,121800,121000,121800,121000,1981
20240522,100200,6280817300,120900,120900,121100,120800,108
20240522,100100,6267760000,120900,121100,121200,120700,294
20240522,100000,6232180200,121200,121400,121400,121100,279
20240522,095900,6198358900,121400,121300,121400,121200,278
20240522,095800,6164644400,121300,121500,121500,121300,271
20240522,095700,6131757000,121300,121600,121600,121200,218
20240522,095600,6105285100,121700,121400,121700,121300,195
20240522,095500,6081580800,121400,121800,121800,121300,285
20240522,095400,6046923600,121700,121800,122100,121200,214
20240522,095300,6020857800,122200,122200,122200,121800,414
20240522,095200,5970295100,122100,122200,122200,122100,144
20240522,095100,5952704100,122200,121900,122400,120900,3750
20240522,095000,5495605300,122000,121900,122000,121900,142
20240522,094900,5478286400,122000,122100,122100,121900,531
20240522,094800,5413518700,122100,122100,122100,122000,364
20240522,094700,5369074400,122100,122200,122200,122100,439
20240522,094600,5315459500,122200,122300,122400,122200,437
20240522,094500,5262007100,122400,122200,122500,122200,1208
20240522,094400,5114121200,122300,122300,122300,122100,751
20240522,094300,5022371600,122300,122400,122400,122300,609
20240522,094200,4947843100,122500,122100,122500,122100,739
20240522,094100,4857408400,122100,121900,122100,121700,756
20240522,094000,4765274800,121900,122300,122400,121900,556
20240522,093900,4697329800,122300,122300,122500,122200,644
20240522,093800,4618499700,122200,122300,122500,122200,1347
20240522,093700,4453652500,122400,121700,122400,121600,5334
20240522,093600,3803028700,121800,121700,121800,121700,601
20240522,093500,3729857300,121500,121800,121800,121500,342
20240522,093400,3688218500,121700,121800,121900,121400,742
20240522,093300,3597844000,121800,122000,122000,121700,447
20240522,093200,3543370500,121800,121500,122000,121400,2566
20240522,093100,3231009100,121600,121700,121700,121500,641
20240522,093000,3153071300,121700,121500,121700,121100,1392
20240522,092900,2984053800,121600,121700,121800,121500,641
20240522,092800,2906058800,121600,121300,121800,121300,1086
20240522,092700,2774062100,121300,121300,121400,121200,1766
20240522,092600,2559813200,121400,121000,121400,120900,950
20240522,092500,2444714400,121000,120400,121000,120300,3246
20240522,092400,2053019800,120400,120100,120500,120100,1030
20240522,092300,1929115400,120200,119400,120200,119400,2952
20240522,092200,1575671500,119400,119100,119400,119100,66
20240522,092100,1567802400,119100,119000,119100,118900,104
20240522,092000,1555427700,119000,118900,119000,118600,380
20240522,091900,1510249500,118800,118200,118900,118100,700
20240522,091800,1427398200,118200,118200,118300,118000,476
20240522,091700,1371213600,118100,118300,118400,118100,85
20240522,091600,1361158600,118300,118500,118500,118000,802
20240522,091500,1266377400,118400,118900,118900,118400,146
20240522,091400,1249039200,119000,119400,119400,119000,573
20240522,091300,1180780600,119500,119400,119500,119300,108
20240522,091200,1167882300,119500,119200,119500,119200,186
20240522,091100,1145696200,119200,119400,119500,119200,258
20240522,091000,1114913600,119600,119600,119800,119500,1715
20240522,090900,909664100,119600,119700,119900,119600,545
20240522,090800,844423000,119700,119800,120000,119300,663
20240522,090700,765110200,119800,119600,120000,119600,429
20240522,090600,713736300,119700,119400,120000,119200,2052
20240522,090500,468133500,119300,119400,119700,119200,440
20240522,090400,415620600,119600,119100,119700,119000,1204
20240522,090300,271900200,119100,118200,119100,118000,1144
20240522,090200,136245600,118100,118200,118200,118000,117
20240522,090100,122428300,118200,118200,118600,118000,254
20240522,090000,92405800,118200,117400,118200,117000,787