KissMeData/114090/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,201000,2386521320,13210,13210,13210,13210,4541
20240522,200900,2386521320,13210,13210,13210,13210,0
20240522,200800,2386521320,13210,13210,13210,13210,0
20240522,200700,2386521320,13210,13210,13210,13210,0
20240522,200600,2386521320,13210,13210,13210,13210,0
20240522,200500,2386521320,13210,13210,13210,13210,0
20240522,200400,2386521320,13210,13210,13210,13210,0
20240522,200300,2386521320,13210,13210,13210,13210,0
20240522,200200,2386521320,13210,13210,13210,13210,0
20240522,200100,2386521320,13210,13210,13210,13210,0
20240522,200000,2386521320,13210,13210,13210,13210,0
20240522,195900,2386521320,13210,13210,13210,13210,0
20240522,195800,2386521320,13210,13210,13210,13210,0
20240522,195700,2386521320,13210,13210,13210,13210,0
20240522,195600,2386521320,13210,13210,13210,13210,0
20240522,195500,2386521320,13210,13210,13210,13210,0
20240522,195400,2386521320,13210,13210,13210,13210,0
20240522,195300,2386521320,13210,13210,13210,13210,0
20240522,195200,2386521320,13210,13210,13210,13210,0
20240522,195100,2386521320,13210,13210,13210,13210,0
20240522,195000,2386521320,13210,13210,13210,13210,0
20240522,194900,2386521320,13210,13210,13210,13210,0
20240522,194800,2386521320,13210,13210,13210,13210,0
20240522,194700,2386521320,13210,13210,13210,13210,0
20240522,194600,2386521320,13210,13210,13210,13210,0
20240522,194500,2386521320,13210,13210,13210,13210,0
20240522,194400,2386521320,13210,13210,13210,13210,0
20240522,194300,2386521320,13210,13210,13210,13210,0
20240522,194200,2386521320,13210,13210,13210,13210,0
20240522,194100,2386521320,13210,13210,13210,13210,0
20240522,194000,2386521320,13210,13210,13210,13210,4541
20240522,193900,2386521320,13210,13210,13210,13210,0
20240522,193800,2386521320,13210,13210,13210,13210,0
20240522,193700,2386521320,13210,13210,13210,13210,0
20240522,193600,2386521320,13210,13210,13210,13210,0
20240522,193500,2386521320,13210,13210,13210,13210,0
20240522,193400,2386521320,13210,13210,13210,13210,0
20240522,193300,2386521320,13210,13210,13210,13210,0
20240522,193200,2386521320,13210,13210,13210,13210,0
20240522,193100,2386521320,13210,13210,13210,13210,0
20240522,193000,2386521320,13210,13210,13210,13210,0
20240522,192900,2386521320,13210,13210,13210,13210,0
20240522,192800,2386521320,13210,13210,13210,13210,0
20240522,192700,2386521320,13210,13210,13210,13210,0
20240522,192600,2386521320,13210,13210,13210,13210,0
20240522,192500,2386521320,13210,13210,13210,13210,0
20240522,192400,2386521320,13210,13210,13210,13210,0
20240522,192300,2386521320,13210,13210,13210,13210,0
20240522,192200,2386521320,13210,13210,13210,13210,0
20240522,192100,2386521320,13210,13210,13210,13210,0
20240522,192000,2386521320,13210,13210,13210,13210,0
20240522,191900,2386521320,13210,13210,13210,13210,0
20240522,191800,2386521320,13210,13210,13210,13210,0
20240522,191700,2386521320,13210,13210,13210,13210,0
20240522,191600,2386521320,13210,13210,13210,13210,0
20240522,191500,2386521320,13210,13210,13210,13210,0
20240522,191400,2386521320,13210,13210,13210,13210,0
20240522,191300,2386521320,13210,13210,13210,13210,0
20240522,191200,2386521320,13210,13210,13210,13210,0
20240522,191100,2386521320,13210,13210,13210,13210,0
20240522,191000,2386521320,13210,13210,13210,13210,4541
20240522,190900,2386521320,13210,13210,13210,13210,0
20240522,190800,2386521320,13210,13210,13210,13210,0
20240522,190700,2386521320,13210,13210,13210,13210,0
20240522,190600,2386521320,13210,13210,13210,13210,0
20240522,190500,2386521320,13210,13210,13210,13210,0
20240522,190400,2386521320,13210,13210,13210,13210,0
20240522,190300,2386521320,13210,13210,13210,13210,0
20240522,190200,2386521320,13210,13210,13210,13210,0
20240522,190100,2386521320,13210,13210,13210,13210,0
20240522,190000,2386521320,13210,13210,13210,13210,0
20240522,185900,2386521320,13210,13210,13210,13210,0
20240522,185800,2386521320,13210,13210,13210,13210,0
20240522,185700,2386521320,13210,13210,13210,13210,0
20240522,185600,2386521320,13210,13210,13210,13210,0
20240522,185500,2386521320,13210,13210,13210,13210,0
20240522,185400,2386521320,13210,13210,13210,13210,0
20240522,185300,2386521320,13210,13210,13210,13210,0
20240522,185200,2386521320,13210,13210,13210,13210,0
20240522,185100,2386521320,13210,13210,13210,13210,0
20240522,185000,2386521320,13210,13210,13210,13210,0
20240522,184900,2386521320,13210,13210,13210,13210,0
20240522,184800,2386521320,13210,13210,13210,13210,0
20240522,184700,2386521320,13210,13210,13210,13210,0
20240522,184600,2386521320,13210,13210,13210,13210,0
20240522,184500,2386521320,13210,13210,13210,13210,0
20240522,184400,2386521320,13210,13210,13210,13210,0
20240522,184300,2386521320,13210,13210,13210,13210,0
20240522,184200,2386521320,13210,13210,13210,13210,0
20240522,184100,2386521320,13210,13210,13210,13210,0
20240522,184000,2386521320,13210,13210,13210,13210,4541
20240522,183900,2386521320,13210,13210,13210,13210,0
20240522,183800,2386521320,13210,13210,13210,13210,0
20240522,183700,2386521320,13210,13210,13210,13210,0
20240522,183600,2386521320,13210,13210,13210,13210,0
20240522,183500,2386521320,13210,13210,13210,13210,0
20240522,183400,2386521320,13210,13210,13210,13210,0
20240522,183300,2386521320,13210,13210,13210,13210,0
20240522,183200,2386521320,13210,13210,13210,13210,0
20240522,183100,2386521320,13210,13210,13210,13210,0
20240522,183000,2386521320,13210,13210,13210,13210,0
20240522,182900,2386521320,13210,13210,13210,13210,0
20240522,182800,2386521320,13210,13210,13210,13210,0
20240522,182700,2386521320,13210,13210,13210,13210,0
20240522,182600,2386521320,13210,13210,13210,13210,0
20240522,182500,2386521320,13210,13210,13210,13210,0
20240522,182400,2386521320,13210,13210,13210,13210,0
20240522,182300,2386521320,13210,13210,13210,13210,0
20240522,182200,2386521320,13210,13210,13210,13210,0
20240522,182100,2386521320,13210,13210,13210,13210,0
20240522,182000,2386521320,13210,13210,13210,13210,0
20240522,181900,2386521320,13210,13210,13210,13210,0
20240522,181800,2386521320,13210,13210,13210,13210,0
20240522,181700,2386521320,13210,13210,13210,13210,0
20240522,181600,2386521320,13210,13210,13210,13210,0
20240522,181500,2386521320,13210,13210,13210,13210,0
20240522,181400,2386521320,13210,13210,13210,13210,0
20240522,181300,2386521320,13210,13210,13210,13210,0
20240522,181200,2386521320,13210,13210,13210,13210,0
20240522,181100,2386521320,13210,13210,13210,13210,0
20240522,181000,2386521320,13210,13210,13210,13210,4541
20240522,180900,2386521320,13210,13210,13210,13210,0
20240522,180800,2386521320,13210,13210,13210,13210,0
20240522,180700,2386521320,13210,13210,13210,13210,0
20240522,180600,2386521320,13210,13210,13210,13210,0
20240522,180500,2386521320,13210,13210,13210,13210,0
20240522,180400,2386521320,13210,13210,13210,13210,0
20240522,180300,2386521320,13210,13210,13210,13210,0
20240522,180200,2386521320,13210,13210,13210,13210,0
20240522,180100,2386521320,13210,13210,13210,13210,0
20240522,180000,2386521320,13210,13210,13210,13210,0
20240522,175900,2386521320,13210,13210,13210,13210,0
20240522,175800,2386521320,13210,13210,13210,13210,0
20240522,175700,2386521320,13210,13210,13210,13210,0
20240522,175600,2386521320,13210,13210,13210,13210,0
20240522,175500,2386521320,13210,13210,13210,13210,0
20240522,175400,2386521320,13210,13210,13210,13210,0
20240522,175300,2386521320,13210,13210,13210,13210,0
20240522,175200,2386521320,13210,13210,13210,13210,0
20240522,175100,2386521320,13210,13210,13210,13210,0
20240522,175000,2386521320,13210,13210,13210,13210,0
20240522,174900,2386521320,13210,13210,13210,13210,0
20240522,174800,2386521320,13210,13210,13210,13210,0
20240522,174700,2386521320,13210,13210,13210,13210,0
20240522,174600,2386521320,13210,13210,13210,13210,0
20240522,174500,2386521320,13210,13210,13210,13210,0
20240522,174400,2386521320,13210,13210,13210,13210,0
20240522,174300,2386521320,13210,13210,13210,13210,0
20240522,174200,2386521320,13210,13210,13210,13210,0
20240522,174100,2386521320,13210,13210,13210,13210,0
20240522,174000,2386521320,13210,13210,13210,13210,4541
20240522,173900,2386521320,13210,13210,13210,13210,0
20240522,173800,2386521320,13210,13210,13210,13210,0
20240522,173700,2386521320,13210,13210,13210,13210,0
20240522,173600,2386521320,13210,13210,13210,13210,0
20240522,173500,2386521320,13210,13210,13210,13210,0
20240522,173400,2386521320,13210,13210,13210,13210,0
20240522,173300,2386521320,13210,13210,13210,13210,0
20240522,173200,2386521320,13210,13210,13210,13210,0
20240522,173100,2386521320,13210,13210,13210,13210,0
20240522,173000,2386521320,13210,13210,13210,13210,0
20240522,172900,2386521320,13210,13210,13210,13210,0
20240522,172800,2386521320,13210,13210,13210,13210,0
20240522,172700,2386521320,13210,13210,13210,13210,0
20240522,172600,2386521320,13210,13210,13210,13210,0
20240522,172500,2386521320,13210,13210,13210,13210,0
20240522,172400,2386521320,13210,13210,13210,13210,0
20240522,172300,2386521320,13210,13210,13210,13210,0
20240522,172200,2386521320,13210,13210,13210,13210,0
20240522,172100,2386521320,13210,13210,13210,13210,0
20240522,172000,2386521320,13210,13210,13210,13210,0
20240522,171900,2386521320,13210,13210,13210,13210,0
20240522,171800,2386521320,13210,13210,13210,13210,0
20240522,171700,2386521320,13210,13210,13210,13210,0
20240522,171600,2386521320,13210,13210,13210,13210,0
20240522,171500,2386521320,13210,13210,13210,13210,0
20240522,171400,2386521320,13210,13210,13210,13210,0
20240522,171300,2386521320,13210,13210,13210,13210,0
20240522,171200,2386521320,13210,13210,13210,13210,0
20240522,171100,2386521320,13210,13210,13210,13210,0
20240522,171000,2386521320,13210,13210,13210,13210,4541
20240522,170900,2386521320,13210,13210,13210,13210,0
20240522,170800,2386521320,13210,13210,13210,13210,0
20240522,170700,2386521320,13210,13210,13210,13210,0
20240522,170600,2386521320,13210,13210,13210,13210,0
20240522,170500,2386521320,13210,13210,13210,13210,0
20240522,170400,2386521320,13210,13210,13210,13210,0
20240522,170300,2386521320,13210,13210,13210,13210,0
20240522,170200,2386521320,13210,13210,13210,13210,0
20240522,170100,2386521320,13210,13210,13210,13210,0
20240522,170000,2386521320,13210,13210,13210,13210,0
20240522,165900,2386521320,13210,13210,13210,13210,0
20240522,165800,2386521320,13210,13210,13210,13210,0
20240522,165700,2386521320,13210,13210,13210,13210,0
20240522,165600,2386521320,13210,13210,13210,13210,0
20240522,165500,2386521320,13210,13210,13210,13210,0
20240522,165400,2386521320,13210,13210,13210,13210,0
20240522,165300,2386521320,13210,13210,13210,13210,0
20240522,165200,2386521320,13210,13210,13210,13210,0
20240522,165100,2386521320,13210,13210,13210,13210,0
20240522,165000,2386521320,13210,13210,13210,13210,0
20240522,164900,2386521320,13210,13210,13210,13210,0
20240522,164800,2386521320,13210,13210,13210,13210,0
20240522,164700,2386521320,13210,13210,13210,13210,0
20240522,164600,2386521320,13210,13210,13210,13210,0
20240522,164500,2386521320,13210,13210,13210,13210,0
20240522,164400,2386521320,13210,13210,13210,13210,0
20240522,164300,2386521320,13210,13210,13210,13210,0
20240522,164200,2386521320,13210,13210,13210,13210,0
20240522,164100,2386521320,13210,13210,13210,13210,0
20240522,164000,2386521320,13210,13210,13210,13210,4541
20240522,163900,2386521320,13210,13210,13210,13210,0
20240522,163800,2386521320,13210,13210,13210,13210,0
20240522,163700,2386521320,13210,13210,13210,13210,0
20240522,163600,2386521320,13210,13210,13210,13210,0
20240522,163500,2386521320,13210,13210,13210,13210,0
20240522,163400,2386521320,13210,13210,13210,13210,0
20240522,163300,2386521320,13210,13210,13210,13210,0
20240522,163200,2386521320,13210,13210,13210,13210,0
20240522,163100,2386521320,13210,13210,13210,13210,0
20240522,163000,2386521320,13210,13210,13210,13210,0
20240522,162900,2386521320,13210,13210,13210,13210,0
20240522,162800,2386521320,13210,13210,13210,13210,0
20240522,162700,2386521320,13210,13210,13210,13210,0
20240522,162600,2386521320,13210,13210,13210,13210,0
20240522,162500,2386521320,13210,13210,13210,13210,0
20240522,162400,2386521320,13210,13210,13210,13210,0
20240522,162300,2386521320,13210,13210,13210,13210,0
20240522,162200,2386521320,13210,13210,13210,13210,0
20240522,162100,2386521320,13210,13210,13210,13210,0
20240522,162000,2386521320,13210,13210,13210,13210,0
20240522,161900,2386521320,13210,13210,13210,13210,0
20240522,161800,2386521320,13210,13210,13210,13210,0
20240522,161700,2386521320,13210,13210,13210,13210,0
20240522,161600,2386521320,13210,13210,13210,13210,0
20240522,161500,2386521320,13210,13210,13210,13210,0
20240522,161400,2386521320,13210,13210,13210,13210,0
20240522,161300,2386521320,13210,13210,13210,13210,0
20240522,161200,2386521320,13210,13210,13210,13210,0
20240522,161100,2386521320,13210,13210,13210,13210,0
20240522,161000,2386521320,13210,13210,13210,13210,4541
20240522,160900,2386521320,13210,13210,13210,13210,0
20240522,160800,2386521320,13210,13210,13210,13210,0
20240522,160700,2386521320,13210,13210,13210,13210,0
20240522,160600,2386521320,13210,13210,13210,13210,0
20240522,160500,2386521320,13210,13210,13210,13210,0
20240522,160400,2386521320,13210,13210,13210,13210,0
20240522,160300,2386521320,13210,13210,13210,13210,0
20240522,160200,2386521320,13210,13210,13210,13210,0
20240522,160100,2386521320,13210,13210,13210,13210,0
20240522,160000,2386521320,13210,13210,13210,13210,0
20240522,155900,2386521320,13210,13210,13210,13210,0
20240522,155800,2386521320,13210,13210,13210,13210,0
20240522,155700,2386521320,13210,13210,13210,13210,0
20240522,155600,2386521320,13210,13210,13210,13210,0
20240522,155500,2386521320,13210,13210,13210,13210,0
20240522,155400,2386521320,13210,13210,13210,13210,0
20240522,155300,2386521320,13210,13210,13210,13210,0
20240522,155200,2386521320,13210,13210,13210,13210,0
20240522,155100,2386521320,13210,13210,13210,13210,0
20240522,155000,2386521320,13210,13210,13210,13210,0
20240522,154900,2386521320,13210,13210,13210,13210,0
20240522,154800,2386521320,13210,13210,13210,13210,0
20240522,154700,2386521320,13210,13210,13210,13210,0
20240522,154600,2386521320,13210,13210,13210,13210,0
20240522,154500,2386521320,13210,13210,13210,13210,0
20240522,154400,2386521320,13210,13210,13210,13210,0
20240522,154300,2386521320,13210,13210,13210,13210,0
20240522,154200,2386521320,13210,13210,13210,13210,0
20240522,154100,2386521320,13210,13210,13210,13210,0
20240522,154000,2386521320,13210,13210,13210,13210,4541
20240522,153900,2386521320,13210,13210,13210,13210,0
20240522,153800,2386521320,13210,13210,13210,13210,0
20240522,153700,2386521320,13210,13210,13210,13210,0
20240522,153600,2386521320,13210,13210,13210,13210,0
20240522,153500,2386521320,13210,13210,13210,13210,0
20240522,153400,2386521320,13210,13210,13210,13210,0
20240522,153300,2386521320,13210,13210,13210,13210,0
20240522,153200,2386521320,13210,13210,13210,13210,0
20240522,153100,2386521320,13210,13210,13210,13210,0
20240522,153000,2386521320,13210,13210,13210,13210,4541
20240522,152900,2326534710,13250,13250,13250,13250,0
20240522,152800,2326534710,13250,13250,13250,13250,0
20240522,152700,2326534710,13250,13250,13250,13250,0
20240522,152600,2326534710,13250,13250,13250,13250,0
20240522,152500,2326534710,13250,13250,13250,13250,0
20240522,152400,2326534710,13250,13250,13250,13250,0
20240522,152300,2326534710,13250,13250,13250,13250,0
20240522,152200,2326534710,13250,13250,13250,13250,0
20240522,152100,2326534710,13250,13250,13250,13250,0
20240522,152000,2326534710,13250,13250,13250,13250,0
20240522,151900,2326534710,13250,13250,13260,13250,1400
20240522,151800,2307984570,13250,13280,13280,13250,743
20240522,151700,2298126050,13280,13300,13300,13270,1565
20240522,151600,2277324500,13290,13290,13300,13280,1786
20240522,151500,2253577730,13290,13280,13290,13270,1672
20240522,151400,2231366180,13280,13280,13290,13260,1873
20240522,151300,2206482220,13270,13280,13290,13220,2278
20240522,151200,2176268310,13280,13220,13290,13220,1848
20240522,151100,2151760640,13230,13230,13290,13220,2262
20240522,151000,2121757700,13230,13230,13280,13220,2267
20240522,150900,2091736790,13240,13260,13290,13210,1855
20240522,150800,2067126610,13260,13260,13270,13220,1716
20240522,150700,2044386650,13230,13230,13260,13220,1506
20240522,150600,2024436540,13250,13250,13250,13220,1808
20240522,150500,2000499360,13220,13230,13250,13210,1575
20240522,150400,1979645790,13210,13220,13240,13200,1543
20240522,150300,1959241570,13230,13240,13240,13210,2287
20240522,150200,1928985560,13230,13240,13250,13220,1753
20240522,150100,1905779340,13220,13230,13250,13220,1621
20240522,150000,1884317040,13240,13210,13250,13210,2139
20240522,145900,1856006470,13210,13230,13240,13200,2491
20240522,145800,1823058900,13230,13210,13230,13200,1564
20240522,145700,1802391120,13210,13240,13250,13200,1881
20240522,145600,1777510610,13240,13220,13240,13200,3991
20240522,145500,1724711590,13230,13190,13230,13190,1497
20240522,145400,1704927770,13210,13200,13210,13160,1154
20240522,145300,1689694810,13200,13200,13200,13160,3789
20240522,145200,1639714480,13200,13140,13240,13130,7952
20240522,145100,1534902160,13140,13070,13150,13070,1702
20240522,145000,1512561940,13070,13080,13090,13070,726
20240522,144900,1503066040,13080,13060,13100,13060,1670
20240522,144800,1481253910,13070,13070,13070,13060,466
20240522,144700,1475167540,13070,13060,13070,13060,52
20240522,144600,1474488320,13060,13060,13070,13060,266
20240522,144500,1471011760,13060,13090,13090,13060,3275
20240522,144400,1428176240,13090,13100,13100,13090,32
20240522,144300,1427757140,13090,13090,13100,13090,151
20240522,144200,1425780350,13100,13090,13100,13080,154
20240522,144100,1423764430,13080,13090,13090,13080,164
20240522,144000,1421619000,13080,13080,13090,13080,25
20240522,143900,1421291810,13080,13090,13100,13080,203
20240522,143800,1418635820,13100,13090,13100,13090,64
20240522,143700,1417797540,13100,13080,13100,13080,175
20240522,143600,1415507490,13090,13080,13110,13070,541
20240522,143500,1408427460,13070,13070,13080,13070,49
20240522,143400,1407786870,13070,13070,13080,13070,137
20240522,143300,1405995930,13070,13070,13080,13070,49
20240522,143200,1405355420,13080,13070,13080,13070,151
20240522,143100,1403381780,13070,13070,13080,13070,22
20240522,143000,1403094100,13080,13080,13120,13070,263
20240522,142900,1399648660,13080,13080,13120,13080,114
20240522,142800,1398155410,13080,13070,13080,13070,177
20240522,142700,1395840700,13090,13060,13090,13060,3737
20240522,142600,1347032020,13060,13070,13080,13060,299
20240522,142500,1343124100,13070,13080,13080,13070,112
20240522,142400,1341660130,13080,13070,13080,13060,188
20240522,142300,1339202920,13060,13070,13080,13060,24
20240522,142200,1338889240,13080,13060,13080,13060,202
20240522,142100,1336249630,13080,13070,13080,13070,416
20240522,142000,1330812310,13070,13070,13080,13070,53
20240522,141900,1330119510,13080,13070,13080,13070,129
20240522,141800,1328433140,13080,13070,13080,13070,116
20240522,141700,1326916280,13070,13070,13080,13070,111
20240522,141600,1325465400,13070,13080,13080,13070,2930
20240522,141500,1287169660,13070,13070,13080,13070,20
20240522,141400,1286908190,13070,13080,13080,13070,237
20240522,141300,1283809290,13070,13070,13080,13070,71
20240522,141200,1282881000,13080,13090,13090,13070,1528
20240522,141100,1262893590,13080,13090,13090,13080,142
20240522,141000,1261035700,13090,13080,13090,13080,128
20240522,140900,1259361280,13100,13080,13100,13080,294
20240522,140800,1255512880,13080,13080,13090,13080,115
20240522,140700,1254008540,13080,13090,13090,13080,56
20240522,140600,1253275910,13080,13080,13090,13080,202
20240522,140500,1250633630,13080,13090,13090,13080,585
20240522,140400,1242976320,13090,13080,13100,13080,183
20240522,140300,1240580740,13080,13090,13120,13080,134
20240522,140200,1238826600,13090,13080,13090,13080,36
20240522,140100,1238355540,13080,13090,13090,13080,256
20240522,140000,1235006410,13080,13080,13090,13080,20
20240522,135900,1234744680,13090,13100,13110,13080,109
20240522,135800,1233317240,13100,13090,13130,13090,195
20240522,135700,1230759420,13090,13080,13130,13080,591
20240522,135600,1223020170,13090,13080,13110,13080,170
20240522,135500,1220794490,13080,13090,13090,13070,103
20240522,135400,1219447320,13080,13090,13090,13080,898
20240522,135300,1207701310,13080,13080,13090,13080,17
20240522,135200,1207478930,13080,13080,13100,13070,349
20240522,135100,1202913230,13070,13070,13080,13070,291
20240522,135000,1199109100,13070,13070,13080,13070,145
20240522,134900,1197213820,13080,13080,13080,13070,580
20240522,134800,1189627500,13080,13080,13080,13070,366
20240522,134700,1184841500,13090,13110,13110,13070,10312
20240522,134600,1049783640,13110,13110,13120,13110,153
20240522,134500,1047777570,13120,13130,13130,13110,270
20240522,134400,1044234140,13130,13110,13130,13110,2217
20240522,134300,1015151250,13110,13110,13120,13110,271
20240522,134200,1011597810,13110,13110,13120,13110,69
20240522,134100,1010693150,13110,13120,13120,13110,221
20240522,134000,1007794640,13110,13120,13120,13110,8135
20240522,133900,901076750,13120,13130,13130,13120,242
20240522,133800,897900520,13120,13130,13130,13120,5102
20240522,133700,830929760,13130,13130,13140,13130,196
20240522,133600,828355650,13130,13130,13140,13130,142
20240522,133500,826491130,13130,13140,13150,13130,1909
20240522,133400,801406710,13150,13140,13150,13140,137
20240522,133300,799606230,13140,13150,13150,13140,127
20240522,133200,797936560,13150,13150,13150,13140,128
20240522,133100,796254330,13150,13150,13150,13150,10
20240522,133000,796122830,13150,13150,13150,13140,145
20240522,132900,794216990,13150,13150,13150,13140,22
20240522,132800,793927750,13150,13150,13150,13150,219
20240522,132700,791047900,13160,13150,13160,13150,31
20240522,132600,790640180,13160,13150,13160,13150,227
20240522,132500,787654960,13160,13160,13160,13160,66
20240522,132400,786786400,13160,13150,13160,13150,287
20240522,132300,783012180,13150,13160,13160,13150,102
20240522,132200,781670770,13160,13160,13160,13160,7
20240522,132100,781578650,13160,13160,13160,13150,107
20240522,132000,780171440,13160,13150,13160,13150,17
20240522,131900,779947760,13160,13160,13160,13150,167
20240522,131800,777751530,13160,13160,13160,13160,2
20240522,131700,777725210,13160,13140,13160,13140,167
20240522,131600,775529940,13150,13150,13150,13150,138
20240522,131500,773715240,13150,13140,13150,13140,109
20240522,131400,772282800,13150,13150,13150,13150,19
20240522,131300,772032950,13150,13150,13150,13150,66
20240522,131200,771165050,13150,13150,13150,13140,118
20240522,131100,769614260,13150,13150,13150,13150,62
20240522,131000,768798960,13150,13150,13160,13150,111
20240522,130900,767339290,13150,13150,13170,13150,12
20240522,130800,767181410,13150,13140,13150,13140,569
20240522,130700,759702080,13150,13150,13150,13150,11
20240522,130600,759557430,13150,13150,13150,13140,252
20240522,130500,756244540,13150,13150,13150,13150,1
20240522,130400,756231390,13160,13150,13160,13150,74
20240522,130300,755258230,13150,13160,13160,13150,85
20240522,130200,754140250,13160,13150,13160,13150,715
20240522,130100,744737770,13140,13140,13140,13140,137
20240522,130000,742937590,13150,13150,13150,13150,11
20240522,125900,742792940,13150,13160,13160,13140,125
20240522,125800,741149280,13160,13160,13160,13160,0
20240522,125700,741149280,13160,13160,13160,13160,0
20240522,125600,741149280,13160,13160,13160,13160,47
20240522,125500,740530760,13160,13150,13160,13140,181
20240522,125400,738150540,13160,13160,13160,13160,12
20240522,125300,737992620,13160,13160,13160,13140,307
20240522,125200,733954750,13160,13170,13170,13160,382
20240522,125100,728927510,13160,13160,13160,13160,0
20240522,125000,728927510,13160,13140,13160,13140,497
20240522,124900,722391740,13140,13130,13140,13130,225
20240522,124800,719435270,13130,13130,13130,13130,97
20240522,124700,718161660,13130,13140,13140,13130,216
20240522,124600,715325420,13140,13130,13140,13130,140
20240522,124500,713486730,13130,13130,13130,13130,3
20240522,124400,713447340,13130,13130,13130,13130,8
20240522,124300,713342300,13130,13140,13140,13130,92
20240522,124200,712134330,13140,13140,13140,13140,0
20240522,124100,712134330,13140,13140,13140,13130,285
20240522,124000,708390340,13140,13140,13140,13140,11
20240522,123900,708245800,13140,13130,13140,13130,313
20240522,123800,704134480,13140,13140,13140,13140,30
20240522,123700,703740280,13140,13140,13140,13140,0
20240522,123600,703740280,13140,13140,13140,13140,257
20240522,123500,700363300,13130,13140,13140,13130,248
20240522,123400,697105700,13140,13140,13140,13140,105
20240522,123300,695726000,13140,13140,13140,13140,101
20240522,123200,694398860,13130,13130,13130,13130,91
20240522,123100,693204030,13130,13130,13130,13130,0
20240522,123000,693204030,13130,13140,13140,13130,212
20240522,122900,690419260,13140,13140,13140,13140,2
20240522,122800,690392980,13130,13140,13140,13130,107
20240522,122700,688987910,13140,13130,13140,13130,4
20240522,122600,688935380,13130,13130,13130,13130,91
20240522,122500,687740550,13140,13140,13140,13140,0
20240522,122400,687740550,13140,13140,13140,13140,640
20240522,122300,679330950,13140,13140,13140,13140,8
20240522,122200,679225830,13140,13150,13150,13140,24
20240522,122100,678910310,13140,13140,13140,13140,316
20240522,122000,674758070,13130,13130,13130,13130,3
20240522,121900,674718680,13130,13130,13130,13130,182
20240522,121800,672329020,13140,13140,13140,13140,0
20240522,121700,672329020,13140,13140,13150,13140,181
20240522,121600,669949680,13140,13140,13140,13140,95
20240522,121500,668701380,13140,13140,13140,13140,81
20240522,121400,667637040,13140,13140,13140,13140,300
20240522,121300,663695040,13140,13140,13140,13140,8
20240522,121200,663589920,13140,13140,13140,13140,108
20240522,121100,662170800,13140,13140,13140,13140,21
20240522,121000,661894860,13150,13140,13150,13140,110
20240522,120900,660449300,13140,13140,13140,13140,46
20240522,120800,659844860,13140,13150,13150,13130,136
20240522,120700,658058010,13140,13140,13140,13140,156
20240522,120600,656008170,13140,13140,13140,13140,247
20240522,120500,652762590,13140,13140,13140,13140,3
20240522,120400,652723170,13140,13140,13150,13140,185
20240522,120300,650291630,13140,13140,13140,13140,0
20240522,120200,650291630,13140,13140,13140,13140,30
20240522,120100,649897430,13140,13150,13150,13140,895
20240522,120000,638129120,13150,13140,13150,13140,113
20240522,115900,636644270,13140,13140,13140,13130,256
20240522,115800,633281340,13140,13140,13140,13140,15
20240522,115700,633084240,13140,13140,13140,13130,767
20240522,115600,623006770,13140,13130,13140,13130,471
20240522,115500,616820960,13140,13130,13140,13130,353
20240522,115400,612183450,13130,13130,13130,13130,32
20240522,115300,611763290,13130,13130,13130,13130,0
20240522,115200,611763290,13130,13130,13130,13130,91
20240522,115100,610568460,13140,13130,13140,13130,261
20240522,115000,607140450,13130,13140,13140,13130,94
20240522,114900,605906200,13140,13140,13140,13140,107
20240522,114800,604500220,13130,13130,13130,13130,90
20240522,114700,603318520,13140,13140,13140,13140,0
20240522,114600,603318520,13140,13130,13140,13130,121
20240522,114500,601729490,13140,13140,13140,13140,0
20240522,114400,601729490,13140,13130,13140,13130,121
20240522,114300,600140460,13140,13140,13140,13140,50
20240522,114200,599483460,13140,13140,13140,13140,5
20240522,114100,599417760,13140,13140,13140,13140,4596
20240522,114000,539026320,13150,13150,13150,13150,16
20240522,113900,538815920,13140,13150,13150,13140,93
20240522,113800,537593880,13150,13150,13150,13150,5
20240522,113700,537528130,13150,13150,13150,13140,99
20240522,113600,536227190,13150,13150,13150,13150,7
20240522,113500,536135140,13140,13140,13150,13140,115
20240522,113400,534623960,13150,13150,13150,13150,7
20240522,113300,534531910,13150,13140,13150,13140,98
20240522,113200,533244120,13150,13150,13150,13150,5
20240522,113100,533178370,13150,13150,13150,13150,7
20240522,113000,533086320,13150,13140,13150,13140,183
20240522,112900,530681460,13150,13150,13150,13140,11
20240522,112800,530536850,13140,13160,13160,13140,15
20240522,112700,530339650,13150,13150,13160,13150,73
20240522,112600,529379560,13160,13140,13160,13140,690
20240522,112500,520311220,13140,13140,13150,13140,15
20240522,112400,520114050,13150,13140,13150,13140,212
20240522,112300,517327200,13140,13150,13150,13140,18
20240522,112200,517090590,13140,13140,13150,13140,11
20240522,112100,516946020,13150,13150,13150,13140,170
20240522,112000,514711470,13150,13150,13150,13140,407
20240522,111900,509360100,13140,13140,13150,13140,106
20240522,111800,507967190,13150,13150,13150,13140,33
20240522,111700,507533290,13140,13150,13150,13140,247
20240522,111600,504286230,13150,13150,13150,13140,19
20240522,111500,504036460,13150,13150,13150,13140,139
20240522,111400,502209550,13140,13150,13150,13140,16
20240522,111300,501999230,13140,13140,13150,13140,136
20240522,111200,500212090,13140,13140,13150,13140,13
20240522,111100,500041230,13150,13140,13150,13140,31
20240522,111000,499633660,13150,13140,13150,13140,124
20240522,110900,498003110,13140,13150,13150,13140,507
20240522,110800,491336140,13140,13150,13150,13140,106
20240522,110700,489943230,13150,13140,13150,13140,71
20240522,110600,489009640,13150,13140,13150,13140,107
20240522,110500,487603590,13150,13140,13150,13140,90
20240522,110400,486420920,13150,13150,13150,13140,22
20240522,110300,486131660,13150,13150,13150,13140,100
20240522,110200,484816960,13140,13140,13150,13140,458
20240522,110100,478795300,13140,13140,13150,13140,133
20240522,110000,477046430,13150,13150,13150,13140,211
20240522,105900,474271830,13150,13150,13150,13140,52
20240522,105800,473588040,13140,13150,13160,13140,187
20240522,105700,471128960,13140,13150,13150,13140,106
20240522,105600,469736070,13150,13150,13150,13150,12
20240522,105500,469578270,13150,13150,13150,13150,190
20240522,105400,467079770,13150,13160,13160,13150,24
20240522,105300,466763940,13160,13160,13160,13160,8
20240522,105200,466658660,13160,13160,13170,13160,59
20240522,105100,465882190,13160,13150,13160,13150,209
20240522,105000,463133790,13150,13150,13150,13150,105
20240522,104900,461753040,13160,13160,13160,13160,7
20240522,104800,461660920,13170,13170,13170,13170,54
20240522,104700,460949740,13180,13170,13180,13170,97
20240522,104600,459672210,13170,13160,13170,13160,68
20240522,104500,458777290,13160,13150,13160,13140,155
20240522,104400,456740010,13150,13150,13150,13150,159
20240522,104300,454649160,13140,13150,13150,13140,992
20240522,104200,441613740,13140,13150,13150,13140,158
20240522,104100,439537360,13150,13150,13150,13140,380
20240522,104000,434541360,13140,13150,13150,13140,148
20240522,103900,432595880,13150,13150,13150,13150,21
20240522,103800,432319730,13150,13150,13150,13150,4
20240522,103700,432267130,13150,13150,13150,13150,20
20240522,103600,432004130,13150,13150,13150,13150,56
20240522,103500,431267730,13150,13160,13160,13140,177
20240522,103400,428941200,13160,13160,13170,13160,124
20240522,103300,427309040,13150,13140,13150,13140,377
20240522,103200,422353040,13150,13150,13150,13150,0
20240522,103100,422353040,13150,13150,13150,13150,22
20240522,103000,422063740,13150,13150,13150,13150,31
20240522,102900,421656090,13150,13150,13150,13150,123
20240522,102800,420038640,13150,13150,13150,13150,170
20240522,102700,417803140,13150,13140,13150,13140,185
20240522,102600,415372140,13140,13140,13140,13140,5
20240522,102500,415306440,13130,13130,13130,13130,100
20240522,102400,413993440,13140,13140,13140,13140,98
20240522,102300,412705720,13140,13150,13150,13140,171
20240522,102200,410458310,13150,13140,13150,13140,190
20240522,102100,407960820,13130,13140,13140,13130,182
20240522,102000,405569970,13130,13140,13140,13130,113
20240522,101900,404086150,13140,13140,13140,13140,85
20240522,101800,402969250,13130,13130,13140,13130,438
20240522,101700,397216650,13140,13130,13140,13130,121
20240522,101600,395627710,13140,13140,13140,13140,0
20240522,101500,395627710,13140,13140,13140,13140,82
20240522,101400,394550230,13140,13140,13140,13140,22
20240522,101300,394261150,13140,13140,13140,13140,197
20240522,101200,391672570,13140,13140,13140,13130,356
20240522,101100,386997730,13140,13130,13140,13130,160
20240522,101000,384896320,13140,13130,13140,13130,96
20240522,100900,383635350,13140,13150,13150,13130,983
20240522,100800,370723610,13150,13160,13160,13150,105
20240522,100700,369342810,13160,13160,13160,13160,5
20240522,100600,369277010,13160,13150,13160,13150,177
20240522,100500,366949100,13150,13150,13150,13150,1
20240522,100400,366935950,13160,13160,13160,13160,57
20240522,100300,366185830,13160,13170,13170,13160,37
20240522,100200,365698550,13170,13170,13170,13170,0
20240522,100100,365698550,13170,13170,13170,13170,630
20240522,100000,357401450,13180,13180,13180,13180,22
20240522,095900,357111490,13180,13140,13180,13130,358
20240522,095800,352403210,13160,13140,13160,13140,8
20240522,095700,352298070,13160,13150,13160,13140,98
20240522,095600,351009710,13150,13160,13160,13140,296
20240522,095500,347117600,13160,13170,13170,13150,200
20240522,095400,344485780,13160,13160,13160,13160,0
20240522,095300,344485780,13160,13160,13160,13160,4
20240522,095200,344433140,13170,13170,13170,13170,26
20240522,095100,344090720,13170,13180,13180,13170,155
20240522,095000,342049070,13150,13170,13180,13150,189
20240522,094900,339559860,13180,13180,13180,13180,0
20240522,094800,339559860,13180,13180,13180,13130,1110
20240522,094700,324958400,13180,13160,13180,13160,401
20240522,094600,319674640,13160,13150,13160,13150,200
20240522,094500,317043630,13150,13160,13160,13150,55
20240522,094400,316319990,13150,13140,13150,13140,687
20240522,094300,307289500,13140,13150,13150,13140,275
20240522,094200,303675990,13140,13140,13150,13140,147
20240522,094100,301743930,13140,13140,13150,13140,1081
20240522,094000,287539160,13150,13140,13150,13140,95
20240522,093900,286289920,13150,13140,13150,13140,335
20240522,093800,281887670,13150,13140,13150,13140,137
20240522,093700,280086330,13140,13150,13150,13140,19
20240522,093600,279836650,13140,13140,13140,13140,30
20240522,093500,279442450,13150,13150,13170,13140,91
20240522,093400,278245510,13160,13150,13160,13140,194
20240522,093300,275695200,13130,13170,13170,13130,2
20240522,093200,275668900,13130,13180,13180,13120,1179
20240522,093100,260173140,13180,13180,13180,13180,101
20240522,093000,258841960,13180,13180,13180,13170,70
20240522,092900,257919460,13180,13180,13190,13180,212
20240522,092800,255124860,13170,13170,13170,13170,9
20240522,092700,255006330,13170,13160,13170,13160,207
20240522,092600,252281700,13150,13160,13170,13150,116
20240522,092500,250754910,13160,13150,13160,13140,264
20240522,092400,247282890,13140,13130,13140,13130,427
20240522,092300,241674840,13150,13150,13150,13130,182
20240522,092200,239285140,13130,13130,13130,13130,209
20240522,092100,236540970,13130,13130,13130,13130,4
20240522,092000,236488450,13160,13170,13170,13120,119
20240522,091900,234922330,13170,13120,13190,13120,503
20240522,091800,228303410,13120,13120,13120,13120,840
20240522,091700,217282610,13120,13110,13120,13110,1181
20240522,091600,201788890,13110,13130,13130,13110,3790
20240522,091500,152054980,13140,13140,13140,13130,1045
20240522,091400,138324800,13140,13160,13160,13140,1215
20240522,091300,122347720,13160,13170,13170,13160,715
20240522,091200,112937510,13170,13170,13170,13170,261
20240522,091100,109500140,13180,13180,13180,13170,49
20240522,091000,108854410,13180,13180,13180,13180,150
20240522,090900,106877410,13170,13170,13180,13170,214
20240522,090800,104058530,13190,13190,13190,13190,148
20240522,090700,102106410,13180,13180,13180,13180,100
20240522,090600,100788410,13150,13180,13200,13150,235
20240522,090500,97693070,13170,13130,13200,13120,1072
20240522,090400,83601840,13130,13150,13150,13120,289
20240522,090300,79809530,13150,13140,13150,13130,124
20240522,090200,78180970,13120,13140,13140,13100,3512
20240522,090100,32074740,13140,13210,13240,13140,1486
20240522,090000,12479390,13250,13190,13250,13190,946