KissMeData/114090/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,201000,2270264970,13440,13440,13440,13440,21205
20240523,200900,2270264970,13440,13440,13440,13440,0
20240523,200800,2270264970,13440,13440,13440,13440,0
20240523,200700,2270264970,13440,13440,13440,13440,0
20240523,200600,2270264970,13440,13440,13440,13440,0
20240523,200500,2270264970,13440,13440,13440,13440,0
20240523,200400,2270264970,13440,13440,13440,13440,0
20240523,200300,2270264970,13440,13440,13440,13440,0
20240523,200200,2270264970,13440,13440,13440,13440,0
20240523,200100,2270264970,13440,13440,13440,13440,0
20240523,200000,2270264970,13440,13440,13440,13440,0
20240523,195900,2270264970,13440,13440,13440,13440,0
20240523,195800,2270264970,13440,13440,13440,13440,0
20240523,195700,2270264970,13440,13440,13440,13440,0
20240523,195600,2270264970,13440,13440,13440,13440,0
20240523,195500,2270264970,13440,13440,13440,13440,0
20240523,195400,2270264970,13440,13440,13440,13440,0
20240523,195300,2270264970,13440,13440,13440,13440,0
20240523,195200,2270264970,13440,13440,13440,13440,0
20240523,195100,2270264970,13440,13440,13440,13440,0
20240523,195000,2270264970,13440,13440,13440,13440,0
20240523,194900,2270264970,13440,13440,13440,13440,0
20240523,194800,2270264970,13440,13440,13440,13440,0
20240523,194700,2270264970,13440,13440,13440,13440,0
20240523,194600,2270264970,13440,13440,13440,13440,0
20240523,194500,2270264970,13440,13440,13440,13440,0
20240523,194400,2270264970,13440,13440,13440,13440,0
20240523,194300,2270264970,13440,13440,13440,13440,0
20240523,194200,2270264970,13440,13440,13440,13440,0
20240523,194100,2270264970,13440,13440,13440,13440,0
20240523,194000,2270264970,13440,13440,13440,13440,21205
20240523,193900,2270264970,13440,13440,13440,13440,0
20240523,193800,2270264970,13440,13440,13440,13440,0
20240523,193700,2270264970,13440,13440,13440,13440,0
20240523,193600,2270264970,13440,13440,13440,13440,0
20240523,193500,2270264970,13440,13440,13440,13440,0
20240523,193400,2270264970,13440,13440,13440,13440,0
20240523,193300,2270264970,13440,13440,13440,13440,0
20240523,193200,2270264970,13440,13440,13440,13440,0
20240523,193100,2270264970,13440,13440,13440,13440,0
20240523,193000,2270264970,13440,13440,13440,13440,0
20240523,192900,2270264970,13440,13440,13440,13440,0
20240523,192800,2270264970,13440,13440,13440,13440,0
20240523,192700,2270264970,13440,13440,13440,13440,0
20240523,192600,2270264970,13440,13440,13440,13440,0
20240523,192500,2270264970,13440,13440,13440,13440,0
20240523,192400,2270264970,13440,13440,13440,13440,0
20240523,192300,2270264970,13440,13440,13440,13440,0
20240523,192200,2270264970,13440,13440,13440,13440,0
20240523,192100,2270264970,13440,13440,13440,13440,0
20240523,192000,2270264970,13440,13440,13440,13440,0
20240523,191900,2270264970,13440,13440,13440,13440,0
20240523,191800,2270264970,13440,13440,13440,13440,0
20240523,191700,2270264970,13440,13440,13440,13440,0
20240523,191600,2270264970,13440,13440,13440,13440,0
20240523,191500,2270264970,13440,13440,13440,13440,0
20240523,191400,2270264970,13440,13440,13440,13440,0
20240523,191300,2270264970,13440,13440,13440,13440,0
20240523,191200,2270264970,13440,13440,13440,13440,0
20240523,191100,2270264970,13440,13440,13440,13440,0
20240523,191000,2270264970,13440,13440,13440,13440,21205
20240523,190900,2270264970,13440,13440,13440,13440,0
20240523,190800,2270264970,13440,13440,13440,13440,0
20240523,190700,2270264970,13440,13440,13440,13440,0
20240523,190600,2270264970,13440,13440,13440,13440,0
20240523,190500,2270264970,13440,13440,13440,13440,0
20240523,190400,2270264970,13440,13440,13440,13440,0
20240523,190300,2270264970,13440,13440,13440,13440,0
20240523,190200,2270264970,13440,13440,13440,13440,0
20240523,190100,2270264970,13440,13440,13440,13440,0
20240523,190000,2270264970,13440,13440,13440,13440,0
20240523,185900,2270264970,13440,13440,13440,13440,0
20240523,185800,2270264970,13440,13440,13440,13440,0
20240523,185700,2270264970,13440,13440,13440,13440,0
20240523,185600,2270264970,13440,13440,13440,13440,0
20240523,185500,2270264970,13440,13440,13440,13440,0
20240523,185400,2270264970,13440,13440,13440,13440,0
20240523,185300,2270264970,13440,13440,13440,13440,0
20240523,185200,2270264970,13440,13440,13440,13440,0
20240523,185100,2270264970,13440,13440,13440,13440,0
20240523,185000,2270264970,13440,13440,13440,13440,0
20240523,184900,2270264970,13440,13440,13440,13440,0
20240523,184800,2270264970,13440,13440,13440,13440,0
20240523,184700,2270264970,13440,13440,13440,13440,0
20240523,184600,2270264970,13440,13440,13440,13440,0
20240523,184500,2270264970,13440,13440,13440,13440,0
20240523,184400,2270264970,13440,13440,13440,13440,0
20240523,184300,2270264970,13440,13440,13440,13440,0
20240523,184200,2270264970,13440,13440,13440,13440,0
20240523,184100,2270264970,13440,13440,13440,13440,0
20240523,184000,2270264970,13440,13440,13440,13440,21205
20240523,183900,2270264970,13440,13440,13440,13440,0
20240523,183800,2270264970,13440,13440,13440,13440,0
20240523,183700,2270264970,13440,13440,13440,13440,0
20240523,183600,2270264970,13440,13440,13440,13440,0
20240523,183500,2270264970,13440,13440,13440,13440,0
20240523,183400,2270264970,13440,13440,13440,13440,0
20240523,183300,2270264970,13440,13440,13440,13440,0
20240523,183200,2270264970,13440,13440,13440,13440,0
20240523,183100,2270264970,13440,13440,13440,13440,0
20240523,183000,2270264970,13440,13440,13440,13440,0
20240523,182900,2270264970,13440,13440,13440,13440,0
20240523,182800,2270264970,13440,13440,13440,13440,0
20240523,182700,2270264970,13440,13440,13440,13440,0
20240523,182600,2270264970,13440,13440,13440,13440,0
20240523,182500,2270264970,13440,13440,13440,13440,0
20240523,182400,2270264970,13440,13440,13440,13440,0
20240523,182300,2270264970,13440,13440,13440,13440,0
20240523,182200,2270264970,13440,13440,13440,13440,0
20240523,182100,2270264970,13440,13440,13440,13440,0
20240523,182000,2270264970,13440,13440,13440,13440,0
20240523,181900,2270264970,13440,13440,13440,13440,0
20240523,181800,2270264970,13440,13440,13440,13440,0
20240523,181700,2270264970,13440,13440,13440,13440,0
20240523,181600,2270264970,13440,13440,13440,13440,0
20240523,181500,2270264970,13440,13440,13440,13440,0
20240523,181400,2270264970,13440,13440,13440,13440,0
20240523,181300,2270264970,13440,13440,13440,13440,0
20240523,181200,2270264970,13440,13440,13440,13440,0
20240523,181100,2270264970,13440,13440,13440,13440,0
20240523,181000,2270264970,13440,13440,13440,13440,21205
20240523,180900,2270264970,13440,13440,13440,13440,0
20240523,180800,2270264970,13440,13440,13440,13440,0
20240523,180700,2270264970,13440,13440,13440,13440,0
20240523,180600,2270264970,13440,13440,13440,13440,0
20240523,180500,2270264970,13440,13440,13440,13440,0
20240523,180400,2270264970,13440,13440,13440,13440,0
20240523,180300,2270264970,13440,13440,13440,13440,0
20240523,180200,2270264970,13440,13440,13440,13440,0
20240523,180100,2270264970,13440,13440,13440,13440,0
20240523,180000,2270264970,13440,13440,13440,13440,0
20240523,175900,2270264970,13440,13440,13440,13440,0
20240523,175800,2270264970,13440,13440,13440,13440,0
20240523,175700,2270264970,13440,13440,13440,13440,0
20240523,175600,2270264970,13440,13440,13440,13440,0
20240523,175500,2270264970,13440,13440,13440,13440,0
20240523,175400,2270264970,13440,13440,13440,13440,0
20240523,175300,2270264970,13440,13440,13440,13440,0
20240523,175200,2270264970,13440,13440,13440,13440,0
20240523,175100,2270264970,13440,13440,13440,13440,0
20240523,175000,2270264970,13440,13440,13440,13440,0
20240523,174900,2270264970,13440,13440,13440,13440,0
20240523,174800,2270264970,13440,13440,13440,13440,0
20240523,174700,2270264970,13440,13440,13440,13440,0
20240523,174600,2270264970,13440,13440,13440,13440,0
20240523,174500,2270264970,13440,13440,13440,13440,0
20240523,174400,2270264970,13440,13440,13440,13440,0
20240523,174300,2270264970,13440,13440,13440,13440,0
20240523,174200,2270264970,13440,13440,13440,13440,0
20240523,174100,2270264970,13440,13440,13440,13440,0
20240523,174000,2270264970,13440,13440,13440,13440,21205
20240523,173900,2270264970,13440,13440,13440,13440,0
20240523,173800,2270264970,13440,13440,13440,13440,0
20240523,173700,2270264970,13440,13440,13440,13440,0
20240523,173600,2270264970,13440,13440,13440,13440,0
20240523,173500,2270264970,13440,13440,13440,13440,0
20240523,173400,2270264970,13440,13440,13440,13440,0
20240523,173300,2270264970,13440,13440,13440,13440,0
20240523,173200,2270264970,13440,13440,13440,13440,0
20240523,173100,2270264970,13440,13440,13440,13440,0
20240523,173000,2270264970,13440,13440,13440,13440,0
20240523,172900,2270264970,13440,13440,13440,13440,0
20240523,172800,2270264970,13440,13440,13440,13440,0
20240523,172700,2270264970,13440,13440,13440,13440,0
20240523,172600,2270264970,13440,13440,13440,13440,0
20240523,172500,2270264970,13440,13440,13440,13440,0
20240523,172400,2270264970,13440,13440,13440,13440,0
20240523,172300,2270264970,13440,13440,13440,13440,0
20240523,172200,2270264970,13440,13440,13440,13440,0
20240523,172100,2270264970,13440,13440,13440,13440,0
20240523,172000,2270264970,13440,13440,13440,13440,0
20240523,171900,2270264970,13440,13440,13440,13440,0
20240523,171800,2270264970,13440,13440,13440,13440,0
20240523,171700,2270264970,13440,13440,13440,13440,0
20240523,171600,2270264970,13440,13440,13440,13440,0
20240523,171500,2270264970,13440,13440,13440,13440,0
20240523,171400,2270264970,13440,13440,13440,13440,0
20240523,171300,2270264970,13440,13440,13440,13440,0
20240523,171200,2270264970,13440,13440,13440,13440,0
20240523,171100,2270264970,13440,13440,13440,13440,0
20240523,171000,2270264970,13440,13440,13440,13440,21205
20240523,170900,2270264970,13440,13440,13440,13440,0
20240523,170800,2270264970,13440,13440,13440,13440,0
20240523,170700,2270264970,13440,13440,13440,13440,0
20240523,170600,2270264970,13440,13440,13440,13440,0
20240523,170500,2270264970,13440,13440,13440,13440,0
20240523,170400,2270264970,13440,13440,13440,13440,0
20240523,170300,2270264970,13440,13440,13440,13440,0
20240523,170200,2270264970,13440,13440,13440,13440,0
20240523,170100,2270264970,13440,13440,13440,13440,0
20240523,170000,2270264970,13440,13440,13440,13440,0
20240523,165900,2270264970,13440,13440,13440,13440,0
20240523,165800,2270264970,13440,13440,13440,13440,0
20240523,165700,2270264970,13440,13440,13440,13440,0
20240523,165600,2270264970,13440,13440,13440,13440,0
20240523,165500,2270264970,13440,13440,13440,13440,0
20240523,165400,2270264970,13440,13440,13440,13440,0
20240523,165300,2270264970,13440,13440,13440,13440,0
20240523,165200,2270264970,13440,13440,13440,13440,0
20240523,165100,2270264970,13440,13440,13440,13440,0
20240523,165000,2270264970,13440,13440,13440,13440,0
20240523,164900,2270264970,13440,13440,13440,13440,0
20240523,164800,2270264970,13440,13440,13440,13440,0
20240523,164700,2270264970,13440,13440,13440,13440,0
20240523,164600,2270264970,13440,13440,13440,13440,0
20240523,164500,2270264970,13440,13440,13440,13440,0
20240523,164400,2270264970,13440,13440,13440,13440,0
20240523,164300,2270264970,13440,13440,13440,13440,0
20240523,164200,2270264970,13440,13440,13440,13440,0
20240523,164100,2270264970,13440,13440,13440,13440,0
20240523,164000,2270264970,13440,13440,13440,13440,21205
20240523,163900,2270264970,13440,13440,13440,13440,0
20240523,163800,2270264970,13440,13440,13440,13440,0
20240523,163700,2270264970,13440,13440,13440,13440,0
20240523,163600,2270264970,13440,13440,13440,13440,0
20240523,163500,2270264970,13440,13440,13440,13440,0
20240523,163400,2270264970,13440,13440,13440,13440,0
20240523,163300,2270264970,13440,13440,13440,13440,0
20240523,163200,2270264970,13440,13440,13440,13440,0
20240523,163100,2270264970,13440,13440,13440,13440,0
20240523,163000,2270264970,13440,13440,13440,13440,0
20240523,162900,2270264970,13440,13440,13440,13440,0
20240523,162800,2270264970,13440,13440,13440,13440,0
20240523,162700,2270264970,13440,13440,13440,13440,0
20240523,162600,2270264970,13440,13440,13440,13440,0
20240523,162500,2270264970,13440,13440,13440,13440,0
20240523,162400,2270264970,13440,13440,13440,13440,0
20240523,162300,2270264970,13440,13440,13440,13440,0
20240523,162200,2270264970,13440,13440,13440,13440,0
20240523,162100,2270264970,13440,13440,13440,13440,0
20240523,162000,2270264970,13440,13440,13440,13440,0
20240523,161900,2270264970,13440,13440,13440,13440,0
20240523,161800,2270264970,13440,13440,13440,13440,0
20240523,161700,2270264970,13440,13440,13440,13440,0
20240523,161600,2270264970,13440,13440,13440,13440,0
20240523,161500,2270264970,13440,13440,13440,13440,0
20240523,161400,2270264970,13440,13440,13440,13440,0
20240523,161300,2270264970,13440,13440,13440,13440,0
20240523,161200,2270264970,13440,13440,13440,13440,0
20240523,161100,2270264970,13440,13440,13440,13440,0
20240523,161000,2270264970,13440,13440,13440,13440,21205
20240523,160900,2270264970,13440,13440,13440,13440,0
20240523,160800,2270264970,13440,13440,13440,13440,0
20240523,160700,2270264970,13440,13440,13440,13440,0
20240523,160600,2270264970,13440,13440,13440,13440,0
20240523,160500,2270264970,13440,13440,13440,13440,0
20240523,160400,2270264970,13440,13440,13440,13440,0
20240523,160300,2270264970,13440,13440,13440,13440,0
20240523,160200,2270264970,13440,13440,13440,13440,0
20240523,160100,2270264970,13440,13440,13440,13440,0
20240523,160000,2270264970,13440,13440,13440,13440,0
20240523,155900,2270264970,13440,13440,13440,13440,0
20240523,155800,2270264970,13440,13440,13440,13440,0
20240523,155700,2270264970,13440,13440,13440,13440,0
20240523,155600,2270264970,13440,13440,13440,13440,0
20240523,155500,2270264970,13440,13440,13440,13440,0
20240523,155400,2270264970,13440,13440,13440,13440,0
20240523,155300,2270264970,13440,13440,13440,13440,0
20240523,155200,2270264970,13440,13440,13440,13440,0
20240523,155100,2270264970,13440,13440,13440,13440,0
20240523,155000,2270264970,13440,13440,13440,13440,0
20240523,154900,2270264970,13440,13440,13440,13440,0
20240523,154800,2270264970,13440,13440,13440,13440,0
20240523,154700,2270264970,13440,13440,13440,13440,0
20240523,154600,2270264970,13440,13440,13440,13440,0
20240523,154500,2270264970,13440,13440,13440,13440,0
20240523,154400,2270264970,13440,13440,13440,13440,0
20240523,154300,2270264970,13440,13440,13440,13440,0
20240523,154200,2270264970,13440,13440,13440,13440,0
20240523,154100,2270264970,13440,13440,13440,13440,0
20240523,154000,2270264970,13440,13440,13440,13440,21205
20240523,153900,2270264970,13440,13440,13440,13440,0
20240523,153800,2270264970,13440,13440,13440,13440,0
20240523,153700,2270264970,13440,13440,13440,13440,0
20240523,153600,2270264970,13440,13440,13440,13440,0
20240523,153500,2270264970,13440,13440,13440,13440,0
20240523,153400,2270264970,13440,13440,13440,13440,0
20240523,153300,2270264970,13440,13440,13440,13440,0
20240523,153200,2270264970,13440,13440,13440,13440,0
20240523,153100,2270264970,13440,13440,13440,13440,0
20240523,153000,2270264970,13440,13440,13440,13440,21205
20240523,152900,1985269770,13330,13330,13330,13330,0
20240523,152800,1985269770,13330,13330,13330,13330,0
20240523,152700,1985269770,13330,13330,13330,13330,0
20240523,152600,1985269770,13330,13330,13330,13330,0
20240523,152500,1985269770,13330,13330,13330,13330,0
20240523,152400,1985269770,13330,13330,13330,13330,0
20240523,152300,1985269770,13330,13330,13330,13330,0
20240523,152200,1985269770,13330,13330,13330,13330,0
20240523,152100,1985269770,13330,13330,13330,13330,0
20240523,152000,1985269770,13330,13330,13330,13330,0
20240523,151900,1985269770,13330,13310,13330,13310,242
20240523,151800,1982045980,13310,13310,13320,13310,53
20240523,151700,1981340540,13310,13320,13330,13310,264
20240523,151600,1977824660,13320,13300,13330,13300,332
20240523,151500,1973404010,13300,13310,13320,13300,410
20240523,151400,1967947840,13320,13300,13320,13300,167
20240523,151300,1965724300,13300,13300,13330,13300,100
20240523,151200,1964393930,13300,13310,13320,13300,954
20240523,151100,1951692450,13320,13310,13320,13310,129
20240523,151000,1949974940,13310,13310,13320,13310,112
20240523,150900,1948484200,13310,13320,13320,13310,370
20240523,150800,1943558360,13310,13310,13320,13310,11
20240523,150700,1943411940,13320,13320,13330,13310,312
20240523,150600,1939256240,13320,13310,13320,13300,961
20240523,150500,1926470980,13310,13310,13320,13310,242
20240523,150400,1923249050,13300,13310,13330,13300,474
20240523,150300,1916939440,13310,13310,13320,13310,447
20240523,150200,1910989760,13320,13310,13320,13310,263
20240523,150100,1907486680,13310,13320,13320,13310,264
20240523,150000,1903970230,13330,13330,13330,13320,46
20240523,145900,1903357470,13330,13330,13330,13310,95
20240523,145800,1902091680,13340,13300,13340,13300,1086
20240523,145700,1887635260,13300,13280,13300,13280,204
20240523,145600,1884923710,13290,13290,13300,13280,387
20240523,145500,1879780340,13340,13350,13350,13280,7
20240523,145400,1879687040,13340,13340,13340,13280,112
20240523,145300,1878194190,13330,13290,13330,13280,1355
20240523,145200,1860158460,13290,13290,13340,13290,409
20240523,145100,1854713310,13280,13290,13290,13280,201
20240523,145000,1852042070,13280,13290,13290,13280,261
20240523,144900,1848573480,13280,13280,13290,13280,47
20240523,144800,1847949270,13280,13280,13290,13280,11
20240523,144700,1847803180,13290,13280,13290,13280,538
20240523,144600,1840658510,13280,13290,13330,13280,195
20240523,144500,1838065370,13290,13280,13290,13280,212
20240523,144400,1835248080,13290,13270,13300,13260,146
20240523,144300,1833309820,13290,13300,13300,13260,36
20240523,144200,1832832390,13260,13300,13300,13260,26
20240523,144100,1832486830,13260,13320,13320,13250,1594
20240523,144000,1811262570,13320,13320,13330,13320,32
20240523,143900,1810836310,13320,13330,13350,13320,300
20240523,143800,1806835000,13320,13330,13330,13310,933
20240523,143700,1794399920,13320,13320,13330,13320,88
20240523,143600,1793227700,13320,13320,13340,13320,205
20240523,143500,1790495340,13320,13330,13330,13310,117
20240523,143400,1788936870,13310,13320,13340,13310,320
20240523,143300,1784673330,13330,13310,13330,13310,447
20240523,143200,1778719610,13310,13310,13310,13310,129
20240523,143100,1777002620,13310,13310,13320,13310,116
20240523,143000,1775458420,13310,13250,13320,13240,2622
20240523,142900,1740589740,13250,13250,13260,13250,23
20240523,142800,1740284970,13250,13250,13260,13250,149
20240523,142700,1738309270,13250,13250,13260,13250,23
20240523,142600,1738004500,13250,13250,13260,13250,23
20240523,142500,1737699740,13250,13250,13270,13250,815
20240523,142400,1726888930,13250,13260,13260,13250,37
20240523,142300,1726398460,13250,13240,13260,13240,111
20240523,142200,1724928000,13240,13230,13250,13230,149
20240523,142100,1722955040,13230,13200,13240,13200,96
20240523,142000,1721685540,13200,13200,13240,13200,326
20240523,141900,1717370260,13250,13250,13250,13250,71
20240523,141800,1716429510,13210,13260,13270,13210,746
20240523,141700,1706540730,13270,13270,13270,13270,0
20240523,141600,1706540730,13270,13270,13270,13260,6
20240523,141500,1706461130,13270,13270,13270,13270,0
20240523,141400,1706461130,13270,13260,13270,13260,20
20240523,141300,1706195910,13260,13260,13270,13260,55
20240523,141200,1705466580,13260,13260,13260,13260,82
20240523,141100,1704379260,13260,13270,13270,13260,87
20240523,141000,1703225610,13260,13260,13260,13260,8
20240523,140900,1703119530,13270,13260,13270,13260,47
20240523,140800,1702496290,13260,13260,13270,13260,417
20240523,140700,1696966580,13260,13260,13270,13260,399
20240523,140600,1691675430,13250,13270,13270,13250,627
20240523,140500,1683361420,13260,13270,13270,13260,3
20240523,140400,1683321620,13270,13270,13270,13260,43
20240523,140300,1682751020,13270,13270,13270,13270,1
20240523,140200,1682737750,13260,13260,13270,13260,34
20240523,140100,1682286890,13260,13260,13260,13260,0
20240523,140000,1682286890,13260,13260,13270,13260,274
20240523,135900,1678653610,13280,13270,13280,13260,268
20240523,135800,1675098970,13270,13260,13270,13250,469
20240523,135700,1668881230,13250,13250,13260,13250,354
20240523,135600,1664190100,13250,13250,13260,13250,233
20240523,135500,1661102800,13250,13250,13260,13250,421
20240523,135400,1655524540,13250,13270,13270,13250,870
20240523,135300,1643992330,13260,13260,13270,13260,306
20240523,135200,1639934710,13260,13270,13270,13250,509
20240523,135100,1633185590,13270,13270,13280,13270,904
20240523,135000,1621189490,13280,13270,13280,13270,361
20240523,134900,1616398500,13280,13280,13280,13270,277
20240523,134800,1612722040,13270,13200,13270,13200,1972
20240523,134700,1586632090,13200,13210,13210,13200,214
20240523,134600,1583807260,13210,13210,13220,13210,525
20240523,134500,1576871570,13220,13210,13220,13210,244
20240523,134400,1573648290,13210,13200,13210,13200,233
20240523,134300,1570572450,13200,13200,13200,13190,325
20240523,134200,1566284550,13190,13190,13200,13190,577
20240523,134100,1558672540,13200,13190,13200,13190,224
20240523,134000,1555717830,13200,13220,13220,13190,217
20240523,133900,1552855490,13190,13190,13190,13190,210
20240523,133800,1550085590,13220,13210,13220,13190,653
20240523,133700,1541463160,13190,13210,13210,13190,313
20240523,133600,1537332650,13210,13200,13210,13200,409
20240523,133500,1531933510,13200,13200,13200,13190,292
20240523,133400,1528081200,13200,13200,13200,13200,211
20240523,133300,1525296000,13210,13210,13210,13200,476
20240523,133200,1519010130,13200,13200,13200,13200,456
20240523,133100,1512990930,13190,13200,13200,13190,223
20240523,133000,1510049440,13190,13200,13200,13190,222
20240523,132900,1507121240,13200,13190,13200,13190,282
20240523,132800,1503401040,13190,13200,13200,13190,346
20240523,132700,1498835940,13210,13200,13210,13200,398
20240523,132600,1493582310,13200,13200,13200,13200,118
20240523,132500,1492024710,13200,13190,13200,13190,343
20240523,132400,1487499400,13200,13190,13200,13190,644
20240523,132300,1479000700,13200,13190,13200,13190,332
20240523,132200,1474620600,13200,13200,13200,13190,391
20240523,132100,1469461500,13200,13200,13200,13200,145
20240523,132000,1467547500,13200,13190,13220,13190,527
20240523,131900,1460593150,13180,13180,13180,13180,211
20240523,131800,1457812170,13220,13180,13220,13180,506
20240523,131700,1451135150,13180,13180,13210,13170,274
20240523,131600,1447525840,13170,13180,13210,13170,692
20240523,131500,1438407520,13190,13180,13200,13180,387
20240523,131400,1433306330,13210,13190,13210,13180,307
20240523,131300,1429259260,13210,13210,13210,13210,111
20240523,131200,1427792950,13210,13190,13210,13180,499
20240523,131100,1421213190,13200,13200,13200,13180,304
20240523,131000,1417205200,13180,13200,13200,13180,279
20240523,130900,1413527020,13180,13190,13200,13180,443
20240523,130800,1407687460,13180,13190,13190,13180,438
20240523,130700,1401912330,13200,13200,13200,13200,83
20240523,130600,1400816730,13200,13200,13200,13190,313
20240523,130500,1396687230,13200,13200,13200,13190,264
20240523,130400,1393204530,13190,13180,13190,13180,700
20240523,130300,1383973720,13180,13180,13180,13180,365
20240523,130200,1379163020,13180,13180,13180,13170,228
20240523,130100,1376160220,13170,13180,13180,13160,351
20240523,130000,1371539520,13170,13170,13180,13170,503
20240523,125900,1364914480,13170,13170,13170,13160,316
20240523,125800,1360752770,13170,13170,13180,13170,265
20240523,125700,1357262700,13170,13170,13170,13170,332
20240523,125600,1352890260,13170,13170,13180,13170,627
20240523,125500,1344632150,13170,13180,13180,13170,225
20240523,125400,1341668890,13180,13170,13180,13170,212
20240523,125300,1338876830,13180,13170,13180,13170,247
20240523,125200,1335623470,13180,13170,13180,13170,511
20240523,125100,1328893560,13170,13190,13190,13170,212
20240523,125000,1326101480,13170,13190,13190,13170,256
20240523,124900,1322729020,13180,13190,13190,13180,360
20240523,124800,1317984190,13190,13180,13190,13180,493
20240523,124700,1311486440,13190,13180,13190,13180,214
20240523,124600,1308665880,13180,13180,13180,13180,209
20240523,124500,1305911260,13200,13190,13200,13190,316
20240523,124400,1301742760,13190,13180,13200,13180,703
20240523,124300,1292474220,13200,13190,13200,13190,211
20240523,124200,1289691110,13200,13200,13200,13190,558
20240523,124100,1282330640,13200,13190,13200,13190,212
20240523,124000,1279534340,13190,13200,13200,13190,217
20240523,123900,1276672040,13200,13200,13200,13200,248
20240523,123800,1273398440,13200,13200,13200,13200,381
20240523,123700,1268369240,13190,13200,13200,13190,212
20240523,123600,1265572940,13190,13170,13200,13170,526
20240523,123500,1258639600,13180,13180,13180,13170,628
20240523,123400,1250362570,13190,13180,13190,13180,219
20240523,123300,1247476060,13180,13190,13190,13180,214
20240523,123200,1244655490,13190,13180,13190,13180,505
20240523,123100,1237998740,13180,13190,13190,13180,214
20240523,123000,1235178180,13190,13190,13190,13180,232
20240523,122900,1232118110,13190,13200,13200,13190,305
20240523,122800,1228095140,13190,13190,13190,13190,419
20240523,122700,1222568530,13200,13200,13200,13190,271
20240523,122600,1218994010,13190,13190,13190,13190,210
20240523,122500,1216224110,13190,13190,13190,13170,390
20240523,122400,1211083230,13180,13210,13210,13180,1684
20240523,122300,1188862090,13210,13210,13210,13200,230
20240523,122200,1185825890,13210,13210,13210,13200,398
20240523,122100,1180571140,13210,13210,13210,13210,241
20240523,122000,1177387530,13210,13220,13220,13210,356
20240523,121900,1172683320,13240,13220,13240,13220,305
20240523,121800,1168650580,13220,13220,13220,13210,334
20240523,121700,1164237190,13210,13220,13220,13210,320
20240523,121600,1160008990,13220,13210,13220,13210,433
20240523,121500,1154289020,13210,13220,13220,13210,321
20240523,121400,1150045620,13230,13220,13230,13220,222
20240523,121300,1147110650,13220,13230,13230,13220,222
20240523,121200,1144175730,13230,13230,13250,13230,547
20240523,121100,1136937920,13240,13230,13240,13230,239
20240523,121000,1133775940,13230,13230,13250,13220,814
20240523,120900,1123009370,13230,13250,13250,13230,616
20240523,120800,1114859620,13230,13240,13240,13230,569
20240523,120700,1107328250,13240,13270,13270,13240,61
20240523,120600,1106519690,13280,13250,13280,13240,602
20240523,120500,1098539180,13240,13270,13270,13240,228
20240523,120400,1095518310,13270,13250,13270,13250,443
20240523,120300,1089647600,13250,13260,13260,13240,1834
20240523,120200,1065335870,13270,13270,13270,13270,679
20240523,120100,1056325540,13270,13280,13280,13270,189
20240523,120000,1053816720,13280,13300,13300,13280,272
20240523,115900,1050203980,13290,13290,13300,13290,102
20240523,115800,1048847890,13290,13300,13300,13290,41
20240523,115700,1048302980,13280,13290,13290,13280,858
20240523,115600,1036902170,13300,13300,13300,13300,3
20240523,115500,1036862270,13300,13290,13300,13290,63
20240523,115400,1036024380,13300,13300,13300,13300,303
20240523,115300,1031994480,13290,13290,13290,13290,44
20240523,115200,1031409720,13310,13300,13310,13270,11135
20240523,115100,883382150,13310,13310,13310,13310,1
20240523,115000,883368840,13310,13300,13310,13300,350
20240523,114900,878712840,13310,13320,13320,13310,284
20240523,114800,874932660,13300,13310,13310,13300,173
20240523,114700,872630130,13310,13310,13320,13310,412
20240523,114600,867146390,13320,13320,13320,13320,203
20240523,114500,864442430,13320,13320,13320,13310,164
20240523,114400,862259120,13320,13320,13320,13320,11
20240523,114300,862112600,13320,13320,13320,13320,2
20240523,114200,862085960,13300,13300,13300,13300,1
20240523,114100,862072660,13300,13300,13300,13290,1004
20240523,114000,848724800,13300,13310,13310,13300,465
20240523,113900,842539290,13310,13300,13310,13300,69
20240523,113800,841621100,13310,13310,13310,13310,103
20240523,113700,840250170,13300,13300,13300,13300,16
20240523,113600,840037370,13300,13300,13300,13300,100
20240523,113500,838707370,13300,13300,13300,13300,57
20240523,113400,837949270,13300,13300,13300,13290,171
20240523,113300,835675170,13300,13300,13300,13300,35
20240523,113200,835209670,13300,13290,13300,13290,226
20240523,113100,832204120,13290,13290,13300,13290,73
20240523,113000,831233940,13300,13290,13300,13290,47
20240523,112900,830609290,13300,13300,13300,13290,58
20240523,112800,829838390,13290,13290,13290,13290,121
20240523,112700,828230300,13290,13290,13300,13290,10
20240523,112600,828097380,13300,13300,13300,13300,51
20240523,112500,827419080,13290,13310,13310,13290,330
20240523,112400,823029660,13310,13310,13310,13310,0
20240523,112300,823029660,13310,13320,13320,13300,862
20240523,112200,811556520,13310,13320,13320,13310,201
20240523,112100,808879210,13320,13320,13320,13310,24
20240523,112000,808559730,13320,13320,13320,13320,22
20240523,111900,808266690,13320,13310,13320,13310,102
20240523,111800,806909050,13320,13330,13330,13320,4
20240523,111700,806855740,13320,13320,13320,13320,176
20240523,111600,804511420,13330,13330,13330,13330,3
20240523,111500,804471430,13340,13340,13340,13340,0
20240523,111400,804471430,13340,13330,13340,13330,69
20240523,111300,803551100,13320,13330,13330,13320,590
20240523,111200,795686410,13330,13320,13330,13320,3
20240523,111100,795646430,13320,13330,13330,13320,39
20240523,111000,795126940,13330,13320,13330,13320,43
20240523,110900,794554160,13330,13330,13330,13320,305
20240523,110800,790491310,13330,13320,13330,13320,204
20240523,110700,787774000,13320,13320,13320,13310,984
20240523,110600,774673740,13320,13310,13320,13310,414
20240523,110500,769159270,13320,13320,13320,13320,24
20240523,110400,768839590,13320,13310,13320,13310,108
20240523,110300,767401040,13320,13320,13320,13320,2
20240523,110200,767374400,13310,13310,13310,13310,5
20240523,110100,767307850,13310,13310,13320,13310,55
20240523,110000,766575780,13310,13310,13320,13310,13
20240523,105900,766402740,13310,13310,13320,13310,10
20240523,105800,766269620,13320,13330,13330,13310,9
20240523,105700,766149730,13310,13310,13310,13310,5
20240523,105600,766083180,13320,13320,13320,13320,96
20240523,105500,764804460,13310,13320,13320,13310,147
20240523,105400,762847430,13310,13310,13320,13310,7
20240523,105300,762754230,13310,13330,13330,13310,74
20240523,105200,761768190,13320,13310,13330,13300,102
20240523,105100,760410540,13300,13310,13310,13300,52
20240523,105000,759718460,13300,13310,13310,13300,193
20240523,104900,757149720,13310,13320,13320,13310,202
20240523,104800,754459090,13330,13310,13330,13310,119
20240523,104700,752873710,13320,13320,13320,13310,34
20240523,104600,752420850,13310,13320,13320,13310,144
20240523,104500,750502830,13310,13320,13320,13310,109
20240523,104400,749051010,13310,13310,13310,13310,282
20240523,104300,745297590,13300,13300,13310,13300,11
20240523,104200,745151270,13300,13300,13300,13300,8
20240523,104100,745044870,13300,13300,13310,13300,33
20240523,104000,744605800,13300,13290,13300,13290,11
20240523,103900,744459520,13300,13290,13300,13290,204
20240523,103800,741746340,13290,13290,13290,13290,54
20240523,103700,741028680,13280,13300,13300,13280,49
20240523,103600,740377000,13280,13280,13280,13270,356
20240523,103500,735649330,13270,13270,13270,13270,1
20240523,103400,735636060,13270,13290,13300,13270,633
20240523,103300,727226790,13290,13290,13290,13290,18
20240523,103200,726987570,13290,13290,13300,13290,5
20240523,103100,726921100,13300,13300,13300,13300,62
20240523,103000,726096500,13300,13300,13310,13300,17
20240523,102900,725870380,13300,13300,13300,13300,11
20240523,102800,725724080,13300,13300,13330,13300,10
20240523,102700,725591020,13290,13290,13290,13280,94
20240523,102600,724341790,13280,13270,13280,13270,135
20240523,102500,722549010,13270,13280,13280,13270,4
20240523,102400,722495910,13270,13280,13280,13270,20
20240523,102300,722230340,13270,13270,13280,13270,49
20240523,102200,721579640,13280,13320,13330,13280,1478
20240523,102100,701913100,13320,13320,13330,13320,32
20240523,102000,701486840,13320,13320,13320,13320,191
20240523,101900,698942720,13320,13320,13330,13320,170
20240523,101800,696678300,13320,13320,13320,13320,47
20240523,101700,696052260,13320,13310,13330,13310,46
20240523,101600,695439520,13320,13310,13320,13310,154
20240523,101500,693388280,13310,13320,13320,13310,158
20240523,101400,691283840,13330,13320,13330,13320,25
20240523,101300,690950620,13320,13320,13320,13320,46
20240523,101200,690337900,13320,13330,13330,13320,3
20240523,101100,690297920,13320,13310,13320,13310,63
20240523,101000,689458770,13310,13340,13340,13310,409
20240523,100900,684005290,13350,13360,13360,13350,713
20240523,100800,674480390,13370,13360,13370,13360,143
20240523,100700,672568490,13360,13360,13370,13360,33
20240523,100600,672127310,13380,13370,13380,13360,152
20240523,100500,670094150,13380,13370,13390,13360,271
20240523,100400,666470410,13390,13370,13390,13370,164
20240523,100300,664275910,13370,13400,13400,13370,176
20240523,100200,661922190,13360,13360,13360,13360,21
20240523,100100,661641630,13410,13410,13410,13350,1362
20240523,100000,643400800,13410,13420,13430,13410,528
20240523,095900,636311510,13420,13400,13420,13400,327
20240523,095800,631923280,13400,13380,13400,13380,50
20240523,095700,631253300,13400,13400,13420,13390,401
20240523,095600,625874800,13400,13430,13430,13390,409
20240523,095500,620386130,13390,13420,13420,13380,512
20240523,095400,613519370,13410,13420,13430,13380,126
20240523,095300,611829410,13420,13420,13430,13420,674
20240523,095200,602781810,13410,13400,13420,13390,821
20240523,095100,591779250,13400,13410,13410,13400,664
20240523,095000,582875730,13420,13400,13420,13400,1320
20240523,094900,565167910,13400,13400,13400,13400,533
20240523,094800,558025710,13380,13410,13410,13380,392
20240523,094700,552769890,13410,13410,13420,13410,606
20240523,094600,544640900,13400,13410,13420,13400,380
20240523,094500,539542100,13410,13410,13420,13400,802
20240523,094400,528787830,13400,13420,13420,13310,1139
20240523,094300,513523800,13410,13420,13430,13390,310
20240523,094200,509367910,13430,13440,13440,13430,427
20240523,094100,503630670,13440,13440,13450,13440,994
20240523,094000,490270770,13450,13440,13470,13420,3732
20240523,093900,440049070,13430,13400,13430,13390,2185
20240523,093800,410724510,13400,13390,13420,13390,1446
20240523,093700,391339300,13410,13390,13410,13390,1246
20240523,093600,374643400,13400,13410,13410,13390,545
20240523,093500,367338010,13420,13390,13420,13390,371
20240523,093400,362369470,13380,13410,13420,13380,516
20240523,093300,355449490,13420,13380,13450,13350,7158
20240523,093200,259463670,13380,13380,13390,13340,961
20240523,093100,246599390,13380,13380,13380,13370,260
20240523,093000,243120970,13390,13350,13390,13330,1996
20240523,092900,216442690,13320,13290,13350,13290,4497
20240523,092800,156561060,13290,13270,13290,13270,2404
20240523,092700,124633790,13260,13270,13270,13260,550
20240523,092600,117335300,13240,13230,13270,13230,368
20240523,092500,112452110,13250,13260,13270,13250,941
20240523,092400,99973030,13220,13260,13260,13220,82
20240523,092300,98885750,13250,13230,13250,13220,849
20240523,092200,87649420,13220,13210,13220,13210,473
20240523,092100,81398970,13210,13210,13210,13210,51
20240523,092000,80725260,13190,13180,13200,13180,519
20240523,091900,73882040,13180,13160,13180,13160,359
20240523,091800,69155240,13160,13160,13160,13160,10
20240523,091700,69023640,13170,13160,13170,13160,3
20240523,091600,68984140,13170,13170,13170,13170,28
20240523,091500,68615380,13180,13170,13180,13170,116
20240523,091400,67087530,13160,13150,13160,13150,244
20240523,091300,63878300,13150,13160,13160,13150,214
20240523,091200,61063700,13160,13170,13170,13150,584
20240523,091100,53381200,13170,13190,13190,13170,18
20240523,091000,53144120,13180,13160,13190,13160,481
20240523,090900,46808560,13160,13160,13160,13150,69
20240523,090800,45900530,13170,13170,13170,13140,46
20240523,090700,45296000,13140,13150,13170,13140,8
20240523,090600,45190790,13150,13150,13170,13140,368
20240523,090500,40351580,13170,13160,13170,13150,665
20240523,090400,31605570,13160,13170,13170,13160,328
20240523,090300,27288770,13170,13170,13170,13170,577
20240523,090200,19689680,13160,13170,13170,13160,208
20240523,090100,16950330,13170,13160,13170,13160,108
20240523,090000,15528780,13150,13160,13160,13150,1180