KissMeData/036560/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,191800,331786060,12330,12330,12330,12330,584
20240522,191700,331786060,12330,12330,12330,12330,0
20240522,191600,331786060,12330,12330,12330,12330,0
20240522,191500,331786060,12330,12330,12330,12330,0
20240522,191400,331786060,12330,12330,12330,12330,0
20240522,191300,331786060,12330,12330,12330,12330,0
20240522,191200,331786060,12330,12330,12330,12330,0
20240522,191100,331786060,12330,12330,12330,12330,0
20240522,191000,331786060,12330,12330,12330,12330,0
20240522,190900,331786060,12330,12330,12330,12330,0
20240522,190800,331786060,12330,12330,12330,12330,0
20240522,190700,331786060,12330,12330,12330,12330,0
20240522,190600,331786060,12330,12330,12330,12330,0
20240522,190500,331786060,12330,12330,12330,12330,0
20240522,190400,331786060,12330,12330,12330,12330,0
20240522,190300,331786060,12330,12330,12330,12330,0
20240522,190200,331786060,12330,12330,12330,12330,0
20240522,190100,331786060,12330,12330,12330,12330,0
20240522,190000,331786060,12330,12330,12330,12330,0
20240522,185900,331786060,12330,12330,12330,12330,0
20240522,185800,331786060,12330,12330,12330,12330,0
20240522,185700,331786060,12330,12330,12330,12330,0
20240522,185600,331786060,12330,12330,12330,12330,0
20240522,185500,331786060,12330,12330,12330,12330,0
20240522,185400,331786060,12330,12330,12330,12330,0
20240522,185300,331786060,12330,12330,12330,12330,0
20240522,185200,331786060,12330,12330,12330,12330,0
20240522,185100,331786060,12330,12330,12330,12330,0
20240522,185000,331786060,12330,12330,12330,12330,0
20240522,184900,331786060,12330,12330,12330,12330,0
20240522,184800,331786060,12330,12330,12330,12330,584
20240522,184700,331786060,12330,12330,12330,12330,0
20240522,184600,331786060,12330,12330,12330,12330,0
20240522,184500,331786060,12330,12330,12330,12330,0
20240522,184400,331786060,12330,12330,12330,12330,0
20240522,184300,331786060,12330,12330,12330,12330,0
20240522,184200,331786060,12330,12330,12330,12330,0
20240522,184100,331786060,12330,12330,12330,12330,0
20240522,184000,331786060,12330,12330,12330,12330,0
20240522,183900,331786060,12330,12330,12330,12330,0
20240522,183800,331786060,12330,12330,12330,12330,0
20240522,183700,331786060,12330,12330,12330,12330,0
20240522,183600,331786060,12330,12330,12330,12330,0
20240522,183500,331786060,12330,12330,12330,12330,0
20240522,183400,331786060,12330,12330,12330,12330,0
20240522,183300,331786060,12330,12330,12330,12330,0
20240522,183200,331786060,12330,12330,12330,12330,0
20240522,183100,331786060,12330,12330,12330,12330,0
20240522,183000,331786060,12330,12330,12330,12330,0
20240522,182900,331786060,12330,12330,12330,12330,0
20240522,182800,331786060,12330,12330,12330,12330,0
20240522,182700,331786060,12330,12330,12330,12330,0
20240522,182600,331786060,12330,12330,12330,12330,0
20240522,182500,331786060,12330,12330,12330,12330,0
20240522,182400,331786060,12330,12330,12330,12330,0
20240522,182300,331786060,12330,12330,12330,12330,0
20240522,182200,331786060,12330,12330,12330,12330,0
20240522,182100,331786060,12330,12330,12330,12330,0
20240522,182000,331786060,12330,12330,12330,12330,0
20240522,181900,331786060,12330,12330,12330,12330,0
20240522,181800,331786060,12330,12330,12330,12330,584
20240522,181700,331786060,12330,12330,12330,12330,0
20240522,181600,331786060,12330,12330,12330,12330,0
20240522,181500,331786060,12330,12330,12330,12330,0
20240522,181400,331786060,12330,12330,12330,12330,0
20240522,181300,331786060,12330,12330,12330,12330,0
20240522,181200,331786060,12330,12330,12330,12330,0
20240522,181100,331786060,12330,12330,12330,12330,0
20240522,181000,331786060,12330,12330,12330,12330,0
20240522,180900,331786060,12330,12330,12330,12330,0
20240522,180800,331786060,12330,12330,12330,12330,0
20240522,180700,331786060,12330,12330,12330,12330,0
20240522,180600,331786060,12330,12330,12330,12330,0
20240522,180500,331786060,12330,12330,12330,12330,0
20240522,180400,331786060,12330,12330,12330,12330,0
20240522,180300,331786060,12330,12330,12330,12330,0
20240522,180200,331786060,12330,12330,12330,12330,0
20240522,180100,331786060,12330,12330,12330,12330,0
20240522,180000,331786060,12330,12330,12330,12330,0
20240522,175900,331786060,12330,12330,12330,12330,0
20240522,175800,331786060,12330,12330,12330,12330,0
20240522,175700,331786060,12330,12330,12330,12330,0
20240522,175600,331786060,12330,12330,12330,12330,0
20240522,175500,331786060,12330,12330,12330,12330,0
20240522,175400,331786060,12330,12330,12330,12330,0
20240522,175300,331786060,12330,12330,12330,12330,0
20240522,175200,331786060,12330,12330,12330,12330,0
20240522,175100,331786060,12330,12330,12330,12330,0
20240522,175000,331786060,12330,12330,12330,12330,0
20240522,174900,331786060,12330,12330,12330,12330,0
20240522,174800,331786060,12330,12330,12330,12330,584
20240522,174700,331786060,12330,12330,12330,12330,0
20240522,174600,331786060,12330,12330,12330,12330,0
20240522,174500,331786060,12330,12330,12330,12330,0
20240522,174400,331786060,12330,12330,12330,12330,0
20240522,174300,331786060,12330,12330,12330,12330,0
20240522,174200,331786060,12330,12330,12330,12330,0
20240522,174100,331786060,12330,12330,12330,12330,0
20240522,174000,331786060,12330,12330,12330,12330,0
20240522,173900,331786060,12330,12330,12330,12330,0
20240522,173800,331786060,12330,12330,12330,12330,0
20240522,173700,331786060,12330,12330,12330,12330,0
20240522,173600,331786060,12330,12330,12330,12330,0
20240522,173500,331786060,12330,12330,12330,12330,0
20240522,173400,331786060,12330,12330,12330,12330,0
20240522,173300,331786060,12330,12330,12330,12330,0
20240522,173200,331786060,12330,12330,12330,12330,0
20240522,173100,331786060,12330,12330,12330,12330,0
20240522,173000,331786060,12330,12330,12330,12330,0
20240522,172900,331786060,12330,12330,12330,12330,0
20240522,172800,331786060,12330,12330,12330,12330,0
20240522,172700,331786060,12330,12330,12330,12330,0
20240522,172600,331786060,12330,12330,12330,12330,0
20240522,172500,331786060,12330,12330,12330,12330,0
20240522,172400,331786060,12330,12330,12330,12330,0
20240522,172300,331786060,12330,12330,12330,12330,0
20240522,172200,331786060,12330,12330,12330,12330,0
20240522,172100,331786060,12330,12330,12330,12330,0
20240522,172000,331786060,12330,12330,12330,12330,0
20240522,171900,331786060,12330,12330,12330,12330,0
20240522,171800,331786060,12330,12330,12330,12330,584
20240522,171700,331786060,12330,12330,12330,12330,0
20240522,171600,331786060,12330,12330,12330,12330,0
20240522,171500,331786060,12330,12330,12330,12330,0
20240522,171400,331786060,12330,12330,12330,12330,0
20240522,171300,331786060,12330,12330,12330,12330,0
20240522,171200,331786060,12330,12330,12330,12330,0
20240522,171100,331786060,12330,12330,12330,12330,0
20240522,171000,331786060,12330,12330,12330,12330,0
20240522,170900,331786060,12330,12330,12330,12330,0
20240522,170800,331786060,12330,12330,12330,12330,0
20240522,170700,331786060,12330,12330,12330,12330,0
20240522,170600,331786060,12330,12330,12330,12330,0
20240522,170500,331786060,12330,12330,12330,12330,0
20240522,170400,331786060,12330,12330,12330,12330,0
20240522,170300,331786060,12330,12330,12330,12330,0
20240522,170200,331786060,12330,12330,12330,12330,0
20240522,170100,331786060,12330,12330,12330,12330,0
20240522,170000,331786060,12330,12330,12330,12330,0
20240522,165900,331786060,12330,12330,12330,12330,0
20240522,165800,331786060,12330,12330,12330,12330,0
20240522,165700,331786060,12330,12330,12330,12330,0
20240522,165600,331786060,12330,12330,12330,12330,0
20240522,165500,331786060,12330,12330,12330,12330,0
20240522,165400,331786060,12330,12330,12330,12330,0
20240522,165300,331786060,12330,12330,12330,12330,0
20240522,165200,331786060,12330,12330,12330,12330,0
20240522,165100,331786060,12330,12330,12330,12330,0
20240522,165000,331786060,12330,12330,12330,12330,0
20240522,164900,331786060,12330,12330,12330,12330,0
20240522,164800,331786060,12330,12330,12330,12330,584
20240522,164700,331786060,12330,12330,12330,12330,0
20240522,164600,331786060,12330,12330,12330,12330,0
20240522,164500,331786060,12330,12330,12330,12330,0
20240522,164400,331786060,12330,12330,12330,12330,0
20240522,164300,331786060,12330,12330,12330,12330,0
20240522,164200,331786060,12330,12330,12330,12330,0
20240522,164100,331786060,12330,12330,12330,12330,0
20240522,164000,331786060,12330,12330,12330,12330,0
20240522,163900,331786060,12330,12330,12330,12330,0
20240522,163800,331786060,12330,12330,12330,12330,0
20240522,163700,331786060,12330,12330,12330,12330,0
20240522,163600,331786060,12330,12330,12330,12330,0
20240522,163500,331786060,12330,12330,12330,12330,0
20240522,163400,331786060,12330,12330,12330,12330,0
20240522,163300,331786060,12330,12330,12330,12330,0
20240522,163200,331786060,12330,12330,12330,12330,0
20240522,163100,331786060,12330,12330,12330,12330,0
20240522,163000,331786060,12330,12330,12330,12330,0
20240522,162900,331786060,12330,12330,12330,12330,0
20240522,162800,331786060,12330,12330,12330,12330,0
20240522,162700,331786060,12330,12330,12330,12330,0
20240522,162600,331786060,12330,12330,12330,12330,0
20240522,162500,331786060,12330,12330,12330,12330,0
20240522,162400,331786060,12330,12330,12330,12330,0
20240522,162300,331786060,12330,12330,12330,12330,0
20240522,162200,331786060,12330,12330,12330,12330,0
20240522,162100,331786060,12330,12330,12330,12330,0
20240522,162000,331786060,12330,12330,12330,12330,0
20240522,161900,331786060,12330,12330,12330,12330,0
20240522,161800,331786060,12330,12330,12330,12330,584
20240522,161700,331786060,12330,12330,12330,12330,0
20240522,161600,331786060,12330,12330,12330,12330,0
20240522,161500,331786060,12330,12330,12330,12330,0
20240522,161400,331786060,12330,12330,12330,12330,0
20240522,161300,331786060,12330,12330,12330,12330,0
20240522,161200,331786060,12330,12330,12330,12330,0
20240522,161100,331786060,12330,12330,12330,12330,0
20240522,161000,331786060,12330,12330,12330,12330,0
20240522,160900,331786060,12330,12330,12330,12330,0
20240522,160800,331786060,12330,12330,12330,12330,0
20240522,160700,331786060,12330,12330,12330,12330,0
20240522,160600,331786060,12330,12330,12330,12330,0
20240522,160500,331786060,12330,12330,12330,12330,0
20240522,160400,331786060,12330,12330,12330,12330,0
20240522,160300,331786060,12330,12330,12330,12330,0
20240522,160200,331786060,12330,12330,12330,12330,0
20240522,160100,331786060,12330,12330,12330,12330,0
20240522,160000,331786060,12330,12330,12330,12330,0
20240522,155900,331786060,12330,12330,12330,12330,0
20240522,155800,331786060,12330,12330,12330,12330,0
20240522,155700,331786060,12330,12330,12330,12330,0
20240522,155600,331786060,12330,12330,12330,12330,0
20240522,155500,331786060,12330,12330,12330,12330,0
20240522,155400,331786060,12330,12330,12330,12330,0
20240522,155300,331786060,12330,12330,12330,12330,0
20240522,155200,331786060,12330,12330,12330,12330,0
20240522,155100,331786060,12330,12330,12330,12330,0
20240522,155000,331786060,12330,12330,12330,12330,0
20240522,154900,331786060,12330,12330,12330,12330,0
20240522,154800,331786060,12330,12330,12330,12330,584
20240522,154700,331786060,12330,12330,12330,12330,0
20240522,154600,331786060,12330,12330,12330,12330,0
20240522,154500,331786060,12330,12330,12330,12330,0
20240522,154400,331786060,12330,12330,12330,12330,0
20240522,154300,331786060,12330,12330,12330,12330,0
20240522,154200,331786060,12330,12330,12330,12330,0
20240522,154100,331786060,12330,12330,12330,12330,0
20240522,154000,331786060,12330,12330,12330,12330,0
20240522,153900,331786060,12330,12330,12330,12330,0
20240522,153800,331786060,12330,12330,12330,12330,0
20240522,153700,331786060,12330,12330,12330,12330,0
20240522,153600,331786060,12330,12330,12330,12330,0
20240522,153500,331786060,12330,12330,12330,12330,0
20240522,153400,331786060,12330,12330,12330,12330,0
20240522,153300,331786060,12330,12330,12330,12330,0
20240522,153200,331786060,12330,12330,12330,12330,0
20240522,153100,331786060,12330,12330,12330,12330,0
20240522,153000,331786060,12330,12330,12330,12330,584
20240522,152900,324585340,12290,12290,12290,12290,0
20240522,152800,324585340,12290,12290,12290,12290,0
20240522,152700,324585340,12290,12290,12290,12290,0
20240522,152600,324585340,12290,12290,12290,12290,0
20240522,152500,324585340,12290,12290,12290,12290,0
20240522,152400,324585340,12290,12290,12290,12290,0
20240522,152300,324585340,12290,12290,12290,12290,0
20240522,152200,324585340,12290,12290,12290,12290,0
20240522,152100,324585340,12290,12290,12290,12290,0
20240522,152000,324585340,12290,12290,12290,12290,0
20240522,151900,324585340,12290,12290,12290,12290,29
20240522,151800,324228930,12340,12340,12340,12340,0
20240522,151700,324228930,12340,12340,12340,12340,10
20240522,151600,324105530,12290,12290,12290,12290,0
20240522,151500,324105530,12290,12290,12290,12290,8
20240522,151400,324007210,12290,12290,12290,12290,20
20240522,151300,323761410,12290,12290,12290,12290,0
20240522,151200,323761410,12290,12300,12300,12290,2088
20240522,151100,298088870,12300,12300,12300,12300,0
20240522,151000,298088870,12300,12340,12340,12300,26
20240522,150900,297768100,12340,12320,12340,12320,39
20240522,150800,297286860,12340,12310,12340,12310,48
20240522,150700,296694570,12310,12310,12310,12310,0
20240522,150600,296694570,12310,12310,12310,12310,0
20240522,150500,296694570,12310,12310,12310,12310,53
20240522,150400,296042140,12310,12310,12310,12310,255
20240522,150300,292903090,12320,12320,12320,12320,20
20240522,150200,292656690,12320,12340,12340,12320,42
20240522,150100,292138650,12340,12340,12340,12340,0
20240522,150000,292138650,12340,12340,12340,12340,53
20240522,145900,291484630,12340,12320,12340,12320,400
20240522,145800,286550810,12320,12320,12320,12320,40
20240522,145700,286058010,12310,12310,12310,12310,49
20240522,145600,285454820,12310,12310,12310,12310,47
20240522,145500,284876250,12300,12300,12300,12300,3
20240522,145400,284839350,12300,12300,12300,12300,0
20240522,145300,284839350,12300,12300,12300,12300,161
20240522,145200,282859050,12300,12300,12300,12300,62
20240522,145100,282096450,12300,12300,12300,12300,48
20240522,145000,281506050,12310,12310,12310,12310,0
20240522,144900,281506050,12310,12300,12310,12300,83
20240522,144800,280484800,12310,12310,12310,12310,0
20240522,144700,280484800,12310,12310,12310,12310,0
20240522,144600,280484800,12310,12310,12310,12310,0
20240522,144500,280484800,12310,12300,12310,12300,62
20240522,144400,279722080,12300,12300,12300,12300,0
20240522,144300,279722080,12300,12300,12300,12300,0
20240522,144200,279722080,12300,12310,12310,12300,313
20240522,144100,275871920,12320,12320,12320,12320,25
20240522,144000,275563920,12310,12310,12310,12310,50
20240522,143900,274948420,12310,12310,12310,12310,0
20240522,143800,274948420,12310,12310,12310,12310,0
20240522,143700,274948420,12310,12310,12310,12310,21
20240522,143600,274689910,12310,12310,12310,12310,44
20240522,143500,274148270,12310,12310,12310,12310,0
20240522,143400,274148270,12310,12310,12310,12310,15
20240522,143300,273963620,12310,12300,12310,12300,79
20240522,143200,272991620,12300,12300,12300,12300,99
20240522,143100,271773920,12300,12300,12300,12300,30
20240522,143000,271404920,12300,12300,12300,12300,0
20240522,142900,271404920,12300,12300,12300,12300,0
20240522,142800,271404920,12300,12300,12300,12300,46
20240522,142700,270839120,12300,12300,12300,12300,0
20240522,142600,270839120,12300,12300,12300,12300,0
20240522,142500,270839120,12300,12310,12310,12300,93
20240522,142400,269694930,12290,12290,12290,12290,0
20240522,142300,269694930,12290,12290,12290,12290,0
20240522,142200,269694930,12290,12300,12300,12290,222
20240522,142100,266965990,12310,12300,12310,12300,61
20240522,142000,266215520,12300,12300,12300,12300,0
20240522,141900,266215520,12300,12300,12300,12300,0
20240522,141800,266215520,12300,12300,12300,12300,79
20240522,141700,265243820,12310,12310,12310,12310,77
20240522,141600,264295950,12310,12310,12310,12310,3
20240522,141500,264259020,12300,12320,12320,12300,602
20240522,141400,256853310,12320,12320,12320,12320,0
20240522,141300,256853310,12320,12320,12320,12320,0
20240522,141200,256853310,12320,12320,12320,12320,88
20240522,141100,255769150,12330,12330,12330,12330,0
20240522,141000,255769150,12330,12330,12330,12330,30
20240522,140900,255399250,12330,12330,12330,12330,76
20240522,140800,254462170,12330,12330,12330,12330,0
20240522,140700,254462170,12330,12330,12330,12330,20
20240522,140600,254215570,12300,12300,12300,12300,0
20240522,140500,254215570,12300,12320,12320,12300,73
20240522,140400,253316730,12330,12330,12330,12330,45
20240522,140300,252761880,12330,12330,12330,12330,22
20240522,140200,252490620,12330,12330,12330,12330,0
20240522,140100,252490620,12330,12330,12330,12330,31
20240522,140000,252108390,12330,12330,12330,12330,26
20240522,135900,251787810,12310,12310,12310,12310,0
20240522,135800,251787810,12310,12310,12310,12310,19
20240522,135700,251553920,12310,12310,12310,12310,15
20240522,135600,251369270,12310,12310,12310,12310,47
20240522,135500,250790700,12310,12310,12310,12310,23
20240522,135400,250507570,12310,12310,12310,12310,0
20240522,135300,250507570,12310,12310,12310,12310,58
20240522,135200,249793590,12310,12310,12310,12310,49
20240522,135100,249190400,12310,12300,12310,12300,117
20240522,135000,247751130,12310,12310,12310,12310,0
20240522,134900,247751130,12310,12310,12310,12310,13
20240522,134800,247591100,12310,12310,12310,12310,61
20240522,134700,246840190,12310,12340,12340,12310,763
20240522,134600,237444290,12350,12350,12350,12350,21
20240522,134500,237184940,12350,12350,12350,12350,32
20240522,134400,236789740,12340,12340,12340,12340,39
20240522,134300,236308480,12340,12340,12340,12340,0
20240522,134200,236308480,12340,12340,12340,12340,0
20240522,134100,236308480,12340,12340,12340,12340,36
20240522,134000,235864240,12330,12340,12340,12330,54
20240522,133900,235197980,12330,12340,12340,12330,163
20240522,133800,233187890,12340,12340,12340,12340,3
20240522,133700,233150870,12340,12340,12340,12340,37
20240522,133600,232694290,12340,12340,12340,12340,47
20240522,133500,232114310,12340,12340,12340,12340,0
20240522,133400,232114310,12340,12340,12340,12340,2
20240522,133300,232089630,12340,12350,12350,12340,30
20240522,133200,231719270,12350,12350,12350,12350,90
20240522,133100,230607770,12350,12350,12350,12350,10
20240522,133000,230484270,12360,12360,12360,12360,15
20240522,132900,230298870,12360,12360,12360,12360,70
20240522,132800,229433670,12360,12350,12360,12350,66
20240522,132700,228618150,12350,12350,12350,12350,25
20240522,132600,228309400,12350,12350,12350,12350,11
20240522,132500,228173550,12350,12350,12350,12350,13
20240522,132400,228013000,12350,12350,12350,12350,61
20240522,132300,227259650,12350,12350,12350,12350,13
20240522,132200,227099100,12350,12350,12350,12350,0
20240522,132100,227099100,12350,12350,12350,12350,49
20240522,132000,226493950,12350,12350,12350,12350,48
20240522,131900,225901150,12340,12340,12340,12340,1
20240522,131800,225888810,12340,12340,12340,12340,15
20240522,131700,225703710,12340,12340,12340,12340,15
20240522,131600,225518610,12340,12330,12340,12330,15
20240522,131500,225333540,12310,12310,12310,12310,0
20240522,131400,225333540,12310,12340,12340,12310,258
20240522,131300,222154670,12350,12350,12350,12350,13
20240522,131200,221994120,12350,12350,12350,12350,73
20240522,131100,221092570,12350,12350,12350,12350,63
20240522,131000,220314520,12350,12350,12350,12350,12
20240522,130900,220166320,12350,12350,12350,12350,106
20240522,130800,218857220,12350,12350,12350,12350,86
20240522,130700,217795120,12350,12350,12350,12350,20
20240522,130600,217548120,12350,12350,12350,12350,0
20240522,130500,217548120,12350,12350,12350,12350,18
20240522,130400,217325820,12350,12340,12350,12340,89
20240522,130300,216226760,12340,12340,12340,12340,0
20240522,130200,216226760,12340,12340,12340,12340,12
20240522,130100,216078680,12340,12340,12340,12340,0
20240522,130000,216078680,12340,12340,12340,12340,78
20240522,125900,215116160,12340,12340,12340,12340,14
20240522,125800,214943400,12340,12340,12340,12340,0
20240522,125700,214943400,12340,12340,12340,12340,13
20240522,125600,214782980,12340,12340,12340,12340,77
20240522,125500,213832800,12320,12320,12320,12320,0
20240522,125400,213832800,12320,12320,12320,12320,0
20240522,125300,213832800,12320,12330,12330,12320,100
20240522,125200,212600070,12340,12340,12340,12340,63
20240522,125100,211822650,12340,12340,12340,12340,0
20240522,125000,211822650,12340,12340,12340,12340,0
20240522,124900,211822650,12340,12340,12340,12340,0
20240522,124800,211822650,12340,12340,12340,12340,71
20240522,124700,210946510,12330,12330,12330,12330,50
20240522,124600,210330010,12340,12340,12340,12340,41
20240522,124500,209824070,12340,12340,12340,12340,0
20240522,124400,209824070,12340,12330,12340,12330,28
20240522,124300,209478590,12330,12330,12330,12330,0
20240522,124200,209478590,12330,12330,12330,12330,0
20240522,124100,209478590,12330,12330,12330,12330,0
20240522,124000,209478590,12330,12330,12330,12330,31
20240522,123900,209096360,12330,12320,12330,12320,1500
20240522,123800,190608860,12320,12320,12320,12320,0
20240522,123700,190608860,12320,12320,12320,12320,0
20240522,123600,190608860,12320,12320,12320,12320,15
20240522,123500,190424060,12310,12310,12310,12310,72
20240522,123400,189537740,12320,12320,12320,12320,0
20240522,123300,189537740,12320,12320,12320,12320,0
20240522,123200,189537740,12320,12320,12320,12320,80
20240522,123100,188552140,12310,12310,12310,12310,0
20240522,123000,188552140,12310,12310,12310,12310,0
20240522,122900,188552140,12310,12310,12310,12310,0
20240522,122800,188552140,12310,12310,12320,12310,59
20240522,122700,187825690,12310,12310,12310,12310,0
20240522,122600,187825690,12310,12310,12310,12310,0
20240522,122500,187825690,12310,12310,12310,12310,200
20240522,122400,185363690,12310,12310,12310,12310,80
20240522,122300,184378890,12300,12300,12300,12300,1
20240522,122200,184366590,12300,12300,12300,12300,31
20240522,122100,183985290,12300,12300,12300,12300,0
20240522,122000,183985290,12300,12290,12300,12290,601
20240522,121900,176596000,12310,12310,12310,12310,20
20240522,121800,176349800,12300,12300,12300,12300,0
20240522,121700,176349800,12300,12300,12300,12300,0
20240522,121600,176349800,12300,12300,12300,12300,128
20240522,121500,174775400,12300,12300,12300,12300,0
20240522,121400,174775400,12300,12300,12300,12300,0
20240522,121300,174775400,12300,12310,12310,12300,182
20240522,121200,172536070,12320,12320,12330,12320,135
20240522,121100,170872410,12320,12320,12320,12320,0
20240522,121000,170872410,12320,12320,12320,12320,0
20240522,120900,170872410,12320,12320,12320,12320,85
20240522,120800,169825210,12320,12320,12320,12320,77
20240522,120700,168876570,12310,12310,12310,12310,50
20240522,120600,168261070,12320,12320,12320,12320,0
20240522,120500,168261070,12320,12320,12320,12320,0
20240522,120400,168261070,12320,12320,12320,12320,21
20240522,120300,168002350,12320,12320,12320,12320,44
20240522,120200,167460270,12310,12310,12310,12310,0
20240522,120100,167460270,12310,12310,12310,12310,0
20240522,120000,167460270,12310,12320,12320,12310,288
20240522,115900,163914650,12320,12320,12320,12320,49
20240522,115800,163310970,12320,12320,12320,12320,0
20240522,115700,163310970,12320,12320,12320,12320,0
20240522,115600,163310970,12320,12320,12320,12320,12
20240522,115500,163163130,12320,12320,12320,12320,44
20240522,115400,162621050,12320,12320,12320,12320,0
20240522,115300,162621050,12320,12320,12320,12320,0
20240522,115200,162621050,12320,12320,12320,12320,32
20240522,115100,162226810,12320,12320,12320,12320,57
20240522,115000,161524570,12320,12320,12320,12320,0
20240522,114900,161524570,12320,12320,12320,12320,0
20240522,114800,161524570,12320,12320,12320,12320,15
20240522,114700,161339770,12320,12320,12320,12320,89
20240522,114600,160243290,12320,12320,12320,12320,0
20240522,114500,160243290,12320,12320,12320,12320,0
20240522,114400,160243290,12320,12320,12320,12320,28
20240522,114300,159898330,12300,12300,12300,12300,0
20240522,114200,159898330,12300,12300,12300,12300,0
20240522,114100,159898330,12300,12300,12300,12300,0
20240522,114000,159898330,12300,12320,12320,12300,122
20240522,113900,158396350,12320,12320,12320,12320,46
20240522,113800,157829630,12320,12320,12320,12320,0
20240522,113700,157829630,12320,12320,12320,12320,0
20240522,113600,157829630,12320,12320,12320,12320,25
20240522,113500,157521630,12310,12310,12310,12310,0
20240522,113400,157521630,12310,12310,12310,12310,1
20240522,113300,157509320,12310,12320,12320,12310,105
20240522,113200,156216660,12320,12320,12320,12320,22
20240522,113100,155945620,12320,12320,12320,12320,62
20240522,113000,155181780,12320,12320,12320,12320,0
20240522,112900,155181780,12320,12320,12320,12320,13
20240522,112800,155021620,12320,12320,12320,12320,44
20240522,112700,154479540,12320,12320,12320,12320,49
20240522,112600,153875860,12320,12320,12320,12320,24
20240522,112500,153580180,12320,12320,12320,12320,13
20240522,112400,153420020,12320,12320,12320,12320,18
20240522,112300,153198260,12300,12300,12300,12300,100
20240522,112200,151968260,12300,12300,12300,12300,33
20240522,112100,151562360,12320,12320,12320,12320,12
20240522,112000,151414520,12320,12330,12330,12320,51
20240522,111900,150785740,12330,12330,12330,12330,47
20240522,111800,150206230,12320,12320,12320,12320,26
20240522,111700,149885910,12320,12320,12320,12320,26
20240522,111600,149565590,12320,12330,12330,12320,63
20240522,111500,148789280,12310,12310,12310,12310,0
20240522,111400,148789280,12310,12310,12310,12310,0
20240522,111300,148789280,12310,12310,12310,12310,0
20240522,111200,148789280,12310,12310,12310,12310,66
20240522,111100,147976820,12310,12310,12310,12310,103
20240522,111000,146708890,12310,12310,12310,12310,12
20240522,110900,146561170,12310,12310,12310,12310,156
20240522,110800,144640810,12300,12300,12300,12300,95
20240522,110700,143472310,12300,12300,12300,12300,75
20240522,110600,142549810,12300,12300,12300,12300,0
20240522,110500,142549810,12300,12300,12300,12300,27
20240522,110400,142217710,12300,12300,12300,12300,28
20240522,110300,141873310,12300,12300,12300,12300,77
20240522,110200,140926210,12260,12260,12260,12260,100
20240522,110100,139700210,12250,12250,12250,12250,0
20240522,110000,139700210,12250,12300,12300,12250,901
20240522,105900,128654410,12300,12280,12300,12280,154
20240522,105800,126762870,12290,12290,12290,12290,10
20240522,105700,126639970,12290,12290,12290,12290,31
20240522,105600,126258980,12290,12290,12290,12290,0
20240522,105500,126258980,12290,12280,12290,12280,89
20240522,105400,125165230,12290,12290,12290,12290,22
20240522,105300,124894850,12290,12310,12310,12290,78
20240522,105200,123936010,12310,12310,12310,12310,0
20240522,105100,123936010,12310,12310,12310,12310,82
20240522,105000,122926590,12310,12300,12310,12300,38
20240522,104900,122459010,12310,12310,12310,12310,0
20240522,104800,122459010,12310,12310,12310,12310,13
20240522,104700,122298980,12310,12300,12310,12300,69
20240522,104600,121450010,12300,12300,12300,12300,0
20240522,104500,121450010,12300,12300,12300,12300,50
20240522,104400,120835010,12300,12300,12300,12300,14
20240522,104300,120662810,12300,12300,12300,12300,63
20240522,104200,119887910,12300,12300,12300,12300,15
20240522,104100,119703410,12300,12300,12300,12300,33
20240522,104000,119297510,12310,12310,12310,12310,18
20240522,103900,119075930,12310,12300,12310,12300,158
20240522,103800,117131280,12300,12300,12300,12300,0
20240522,103700,117131280,12300,12300,12300,12300,10
20240522,103600,117008280,12290,12300,12300,12290,171
20240522,103500,114906560,12300,12300,12300,12300,78
20240522,103400,113947160,12300,12300,12300,12300,23
20240522,103300,113664260,12300,12300,12300,12300,6
20240522,103200,113590460,12300,12300,12300,12300,13
20240522,103100,113430560,12290,12290,12290,12290,61
20240522,103000,112680870,12290,12290,12290,12290,39
20240522,102900,112201560,12300,12300,12300,12300,10
20240522,102800,112078560,12300,12300,12300,12300,0
20240522,102700,112078560,12300,12300,12300,12300,10
20240522,102600,111955560,12300,12310,12310,12290,91
20240522,102500,110836630,12300,12310,12310,12300,54
20240522,102400,110172290,12320,12320,12320,12320,43
20240522,102300,109642530,12320,12320,12320,12320,0
20240522,102200,109642530,12320,12320,12320,12320,0
20240522,102100,109642530,12320,12320,12320,12320,0
20240522,102000,109642530,12320,12330,12330,12320,63
20240522,101900,108866190,12330,12320,12330,12320,57
20240522,101800,108163750,12330,12340,12340,12330,118
20240522,101700,106708640,12330,12330,12330,12330,0
20240522,101600,106708640,12330,12330,12330,12330,0
20240522,101500,106708640,12330,12330,12340,12330,401
20240522,101400,101763270,12320,12320,12320,12320,340
20240522,101300,97574470,12310,12310,12310,12310,10
20240522,101200,97451370,12300,12300,12300,12300,0
20240522,101100,97451370,12300,12270,12300,12270,307
20240522,101000,93678280,12250,12250,12250,12250,0
20240522,100900,93678280,12250,12260,12260,12250,386
20240522,100800,88949330,12280,12270,12280,12270,1238
20240522,100700,73755070,12260,12270,12270,12260,678
20240522,100600,65440580,12270,12270,12270,12270,0
20240522,100500,65440580,12270,12270,12270,12270,62
20240522,100400,64679840,12270,12270,12270,12270,289
20240522,100300,61133810,12270,12300,12300,12270,217
20240522,100200,58469100,12300,12300,12300,12300,0
20240522,100100,58469100,12300,12300,12300,12300,0
20240522,100000,58469100,12300,12300,12300,12300,1
20240522,095900,58456800,12300,12290,12300,12290,103
20240522,095800,57190190,12290,12290,12290,12290,10
20240522,095700,57067290,12290,12290,12290,12290,22
20240522,095600,56796910,12290,12290,12290,12290,2
20240522,095500,56772330,12290,12270,12290,12270,42
20240522,095400,56256550,12270,12270,12270,12270,66
20240522,095300,55446730,12270,12270,12270,12270,19
20240522,095200,55213600,12270,12270,12270,12270,437
20240522,095100,49851610,12270,12290,12290,12270,84
20240522,095000,48820630,12270,12270,12270,12270,180
20240522,094900,46612030,12280,12280,12280,12280,150
20240522,094800,44770030,12290,12300,12300,12290,183
20240522,094700,42520690,12300,12300,12300,12300,0
20240522,094600,42520690,12300,12300,12300,12300,0
20240522,094500,42520690,12300,12300,12300,12300,0
20240522,094400,42520690,12300,12310,12310,12300,1269
20240522,094300,26910550,12310,12310,12310,12310,0
20240522,094200,26910550,12310,12310,12310,12310,0
20240522,094100,26910550,12310,12310,12310,12310,0
20240522,094000,26910550,12310,12310,12310,12310,0
20240522,093900,26910550,12310,12310,12310,12310,0
20240522,093800,26910550,12310,12310,12310,12310,1
20240522,093700,26898240,12310,12310,12310,12310,28
20240522,093600,26553560,12310,12310,12310,12310,46
20240522,093500,25987300,12300,12310,12310,12300,46
20240522,093400,25421230,12310,12310,12310,12310,200
20240522,093300,22959230,12340,12340,12340,12340,0
20240522,093200,22959230,12340,12340,12340,12340,0
20240522,093100,22959230,12340,12340,12340,12340,0
20240522,093000,22959230,12340,12340,12340,12340,3
20240522,092900,22922210,12300,12300,12300,12300,0
20240522,092800,22922210,12300,12300,12300,12300,0
20240522,092700,22922210,12300,12300,12300,12300,0
20240522,092600,22922210,12300,12320,12320,12300,200
20240522,092500,20461430,12340,12340,12340,12340,0
20240522,092400,20461430,12340,12340,12340,12340,13
20240522,092300,20301010,12340,12340,12340,12340,0
20240522,092200,20301010,12340,12340,12340,12340,0
20240522,092100,20301010,12340,12340,12340,12340,0
20240522,092000,20301010,12340,12340,12340,12340,0
20240522,091900,20301010,12340,12340,12340,12340,0
20240522,091800,20301010,12340,12340,12340,12340,0
20240522,091700,20301010,12340,12340,12340,12340,0
20240522,091600,20301010,12340,12300,12340,12300,212
20240522,091500,17693370,12300,12340,12340,12300,2
20240522,091400,17668730,12310,12360,12360,12310,142
20240522,091300,15920300,12330,12320,12330,12320,106
20240522,091200,14614360,12360,12360,12360,12360,0
20240522,091100,14614360,12360,12360,12360,12360,27
20240522,091000,14280640,12360,12360,12360,12360,6
20240522,090900,14206480,12360,12360,12360,12360,0
20240522,090800,14206480,12360,12360,12360,12360,0
20240522,090700,14206480,12360,12360,12360,12360,0
20240522,090600,14206480,12360,12360,12360,12360,0
20240522,090500,14206480,12360,12360,12360,12360,10
20240522,090400,14082880,12360,12360,12360,12360,0
20240522,090300,14082880,12360,12360,12360,12360,1
20240522,090200,14070520,12300,12300,12300,12300,0
20240522,090100,14070520,12300,12330,12330,12300,126
20240522,090000,12519970,12310,12360,12360,12310,414