KissMeData/118990/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,201100,1341230720,13110,13110,13110,13110,2683
20240524,201000,1341230720,13110,13110,13110,13110,0
20240524,200900,1341230720,13110,13110,13110,13110,0
20240524,200800,1341230720,13110,13110,13110,13110,0
20240524,200700,1341230720,13110,13110,13110,13110,0
20240524,200600,1341230720,13110,13110,13110,13110,0
20240524,200500,1341230720,13110,13110,13110,13110,0
20240524,200400,1341230720,13110,13110,13110,13110,0
20240524,200300,1341230720,13110,13110,13110,13110,0
20240524,200200,1341230720,13110,13110,13110,13110,0
20240524,200100,1341230720,13110,13110,13110,13110,0
20240524,200000,1341230720,13110,13110,13110,13110,0
20240524,195900,1341230720,13110,13110,13110,13110,0
20240524,195800,1341230720,13110,13110,13110,13110,0
20240524,195700,1341230720,13110,13110,13110,13110,0
20240524,195600,1341230720,13110,13110,13110,13110,0
20240524,195500,1341230720,13110,13110,13110,13110,0
20240524,195400,1341230720,13110,13110,13110,13110,0
20240524,195300,1341230720,13110,13110,13110,13110,0
20240524,195200,1341230720,13110,13110,13110,13110,0
20240524,195100,1341230720,13110,13110,13110,13110,0
20240524,195000,1341230720,13110,13110,13110,13110,0
20240524,194900,1341230720,13110,13110,13110,13110,0
20240524,194800,1341230720,13110,13110,13110,13110,0
20240524,194700,1341230720,13110,13110,13110,13110,0
20240524,194600,1341230720,13110,13110,13110,13110,0
20240524,194500,1341230720,13110,13110,13110,13110,0
20240524,194400,1341230720,13110,13110,13110,13110,0
20240524,194300,1341230720,13110,13110,13110,13110,0
20240524,194200,1341230720,13110,13110,13110,13110,0
20240524,194100,1341230720,13110,13110,13110,13110,2683
20240524,194000,1341230720,13110,13110,13110,13110,0
20240524,193900,1341230720,13110,13110,13110,13110,0
20240524,193800,1341230720,13110,13110,13110,13110,0
20240524,193700,1341230720,13110,13110,13110,13110,0
20240524,193600,1341230720,13110,13110,13110,13110,0
20240524,193500,1341230720,13110,13110,13110,13110,0
20240524,193400,1341230720,13110,13110,13110,13110,0
20240524,193300,1341230720,13110,13110,13110,13110,0
20240524,193200,1341230720,13110,13110,13110,13110,0
20240524,193100,1341230720,13110,13110,13110,13110,0
20240524,193000,1341230720,13110,13110,13110,13110,0
20240524,192900,1341230720,13110,13110,13110,13110,0
20240524,192800,1341230720,13110,13110,13110,13110,0
20240524,192700,1341230720,13110,13110,13110,13110,0
20240524,192600,1341230720,13110,13110,13110,13110,0
20240524,192500,1341230720,13110,13110,13110,13110,0
20240524,192400,1341230720,13110,13110,13110,13110,0
20240524,192300,1341230720,13110,13110,13110,13110,0
20240524,192200,1341230720,13110,13110,13110,13110,0
20240524,192100,1341230720,13110,13110,13110,13110,0
20240524,192000,1341230720,13110,13110,13110,13110,0
20240524,191900,1341230720,13110,13110,13110,13110,0
20240524,191800,1341230720,13110,13110,13110,13110,0
20240524,191700,1341230720,13110,13110,13110,13110,0
20240524,191600,1341230720,13110,13110,13110,13110,0
20240524,191500,1341230720,13110,13110,13110,13110,0
20240524,191400,1341230720,13110,13110,13110,13110,0
20240524,191300,1341230720,13110,13110,13110,13110,0
20240524,191200,1341230720,13110,13110,13110,13110,0
20240524,191100,1341230720,13110,13110,13110,13110,2683
20240524,191000,1341230720,13110,13110,13110,13110,0
20240524,190900,1341230720,13110,13110,13110,13110,0
20240524,190800,1341230720,13110,13110,13110,13110,0
20240524,190700,1341230720,13110,13110,13110,13110,0
20240524,190600,1341230720,13110,13110,13110,13110,0
20240524,190500,1341230720,13110,13110,13110,13110,0
20240524,190400,1341230720,13110,13110,13110,13110,0
20240524,190300,1341230720,13110,13110,13110,13110,0
20240524,190200,1341230720,13110,13110,13110,13110,0
20240524,190100,1341230720,13110,13110,13110,13110,0
20240524,190000,1341230720,13110,13110,13110,13110,0
20240524,185900,1341230720,13110,13110,13110,13110,0
20240524,185800,1341230720,13110,13110,13110,13110,0
20240524,185700,1341230720,13110,13110,13110,13110,0
20240524,185600,1341230720,13110,13110,13110,13110,0
20240524,185500,1341230720,13110,13110,13110,13110,0
20240524,185400,1341230720,13110,13110,13110,13110,0
20240524,185300,1341230720,13110,13110,13110,13110,0
20240524,185200,1341230720,13110,13110,13110,13110,0
20240524,185100,1341230720,13110,13110,13110,13110,0
20240524,185000,1341230720,13110,13110,13110,13110,0
20240524,184900,1341230720,13110,13110,13110,13110,0
20240524,184800,1341230720,13110,13110,13110,13110,0
20240524,184700,1341230720,13110,13110,13110,13110,0
20240524,184600,1341230720,13110,13110,13110,13110,0
20240524,184500,1341230720,13110,13110,13110,13110,0
20240524,184400,1341230720,13110,13110,13110,13110,0
20240524,184300,1341230720,13110,13110,13110,13110,0
20240524,184200,1341230720,13110,13110,13110,13110,0
20240524,184100,1341230720,13110,13110,13110,13110,2683
20240524,184000,1341230720,13110,13110,13110,13110,0
20240524,183900,1341230720,13110,13110,13110,13110,0
20240524,183800,1341230720,13110,13110,13110,13110,0
20240524,183700,1341230720,13110,13110,13110,13110,0
20240524,183600,1341230720,13110,13110,13110,13110,0
20240524,183500,1341230720,13110,13110,13110,13110,0
20240524,183400,1341230720,13110,13110,13110,13110,0
20240524,183300,1341230720,13110,13110,13110,13110,0
20240524,183200,1341230720,13110,13110,13110,13110,0
20240524,183100,1341230720,13110,13110,13110,13110,0
20240524,183000,1341230720,13110,13110,13110,13110,0
20240524,182900,1341230720,13110,13110,13110,13110,0
20240524,182800,1341230720,13110,13110,13110,13110,0
20240524,182700,1341230720,13110,13110,13110,13110,0
20240524,182600,1341230720,13110,13110,13110,13110,0
20240524,182500,1341230720,13110,13110,13110,13110,0
20240524,182400,1341230720,13110,13110,13110,13110,0
20240524,182300,1341230720,13110,13110,13110,13110,0
20240524,182200,1341230720,13110,13110,13110,13110,0
20240524,182100,1341230720,13110,13110,13110,13110,0
20240524,182000,1341230720,13110,13110,13110,13110,0
20240524,181900,1341230720,13110,13110,13110,13110,0
20240524,181800,1341230720,13110,13110,13110,13110,0
20240524,181700,1341230720,13110,13110,13110,13110,0
20240524,181600,1341230720,13110,13110,13110,13110,0
20240524,181500,1341230720,13110,13110,13110,13110,0
20240524,181400,1341230720,13110,13110,13110,13110,0
20240524,181300,1341230720,13110,13110,13110,13110,0
20240524,181200,1341230720,13110,13110,13110,13110,0
20240524,181100,1341230720,13110,13110,13110,13110,2683
20240524,181000,1341230720,13110,13110,13110,13110,0
20240524,180900,1341230720,13110,13110,13110,13110,0
20240524,180800,1341230720,13110,13110,13110,13110,0
20240524,180700,1341230720,13110,13110,13110,13110,0
20240524,180600,1341230720,13110,13110,13110,13110,0
20240524,180500,1341230720,13110,13110,13110,13110,0
20240524,180400,1341230720,13110,13110,13110,13110,0
20240524,180300,1341230720,13110,13110,13110,13110,0
20240524,180200,1341230720,13110,13110,13110,13110,0
20240524,180100,1341230720,13110,13110,13110,13110,0
20240524,180000,1341230720,13110,13110,13110,13110,0
20240524,175900,1341230720,13110,13110,13110,13110,0
20240524,175800,1341230720,13110,13110,13110,13110,0
20240524,175700,1341230720,13110,13110,13110,13110,0
20240524,175600,1341230720,13110,13110,13110,13110,0
20240524,175500,1341230720,13110,13110,13110,13110,0
20240524,175400,1341230720,13110,13110,13110,13110,0
20240524,175300,1341230720,13110,13110,13110,13110,0
20240524,175200,1341230720,13110,13110,13110,13110,0
20240524,175100,1341230720,13110,13110,13110,13110,0
20240524,175000,1341230720,13110,13110,13110,13110,0
20240524,174900,1341230720,13110,13110,13110,13110,0
20240524,174800,1341230720,13110,13110,13110,13110,0
20240524,174700,1341230720,13110,13110,13110,13110,0
20240524,174600,1341230720,13110,13110,13110,13110,0
20240524,174500,1341230720,13110,13110,13110,13110,0
20240524,174400,1341230720,13110,13110,13110,13110,0
20240524,174300,1341230720,13110,13110,13110,13110,0
20240524,174200,1341230720,13110,13110,13110,13110,0
20240524,174100,1341230720,13110,13110,13110,13110,2683
20240524,174000,1341230720,13110,13110,13110,13110,0
20240524,173900,1341230720,13110,13110,13110,13110,0
20240524,173800,1341230720,13110,13110,13110,13110,0
20240524,173700,1341230720,13110,13110,13110,13110,0
20240524,173600,1341230720,13110,13110,13110,13110,0
20240524,173500,1341230720,13110,13110,13110,13110,0
20240524,173400,1341230720,13110,13110,13110,13110,0
20240524,173300,1341230720,13110,13110,13110,13110,0
20240524,173200,1341230720,13110,13110,13110,13110,0
20240524,173100,1341230720,13110,13110,13110,13110,0
20240524,173000,1341230720,13110,13110,13110,13110,0
20240524,172900,1341230720,13110,13110,13110,13110,0
20240524,172800,1341230720,13110,13110,13110,13110,0
20240524,172700,1341230720,13110,13110,13110,13110,0
20240524,172600,1341230720,13110,13110,13110,13110,0
20240524,172500,1341230720,13110,13110,13110,13110,0
20240524,172400,1341230720,13110,13110,13110,13110,0
20240524,172300,1341230720,13110,13110,13110,13110,0
20240524,172200,1341230720,13110,13110,13110,13110,0
20240524,172100,1341230720,13110,13110,13110,13110,0
20240524,172000,1341230720,13110,13110,13110,13110,0
20240524,171900,1341230720,13110,13110,13110,13110,0
20240524,171800,1341230720,13110,13110,13110,13110,0
20240524,171700,1341230720,13110,13110,13110,13110,0
20240524,171600,1341230720,13110,13110,13110,13110,0
20240524,171500,1341230720,13110,13110,13110,13110,0
20240524,171400,1341230720,13110,13110,13110,13110,0
20240524,171300,1341230720,13110,13110,13110,13110,0
20240524,171200,1341230720,13110,13110,13110,13110,0
20240524,171100,1341230720,13110,13110,13110,13110,2683
20240524,171000,1341230720,13110,13110,13110,13110,0
20240524,170900,1341230720,13110,13110,13110,13110,0
20240524,170800,1341230720,13110,13110,13110,13110,0
20240524,170700,1341230720,13110,13110,13110,13110,0
20240524,170600,1341230720,13110,13110,13110,13110,0
20240524,170500,1341230720,13110,13110,13110,13110,0
20240524,170400,1341230720,13110,13110,13110,13110,0
20240524,170300,1341230720,13110,13110,13110,13110,0
20240524,170200,1341230720,13110,13110,13110,13110,0
20240524,170100,1341230720,13110,13110,13110,13110,0
20240524,170000,1341230720,13110,13110,13110,13110,0
20240524,165900,1341230720,13110,13110,13110,13110,0
20240524,165800,1341230720,13110,13110,13110,13110,0
20240524,165700,1341230720,13110,13110,13110,13110,0
20240524,165600,1341230720,13110,13110,13110,13110,0
20240524,165500,1341230720,13110,13110,13110,13110,0
20240524,165400,1341230720,13110,13110,13110,13110,0
20240524,165300,1341230720,13110,13110,13110,13110,0
20240524,165200,1341230720,13110,13110,13110,13110,0
20240524,165100,1341230720,13110,13110,13110,13110,0
20240524,165000,1341230720,13110,13110,13110,13110,0
20240524,164900,1341230720,13110,13110,13110,13110,0
20240524,164800,1341230720,13110,13110,13110,13110,0
20240524,164700,1341230720,13110,13110,13110,13110,0
20240524,164600,1341230720,13110,13110,13110,13110,0
20240524,164500,1341230720,13110,13110,13110,13110,0
20240524,164400,1341230720,13110,13110,13110,13110,0
20240524,164300,1341230720,13110,13110,13110,13110,0
20240524,164200,1341230720,13110,13110,13110,13110,0
20240524,164100,1341230720,13110,13110,13110,13110,2683
20240524,164000,1341230720,13110,13110,13110,13110,0
20240524,163900,1341230720,13110,13110,13110,13110,0
20240524,163800,1341230720,13110,13110,13110,13110,0
20240524,163700,1341230720,13110,13110,13110,13110,0
20240524,163600,1341230720,13110,13110,13110,13110,0
20240524,163500,1341230720,13110,13110,13110,13110,0
20240524,163400,1341230720,13110,13110,13110,13110,0
20240524,163300,1341230720,13110,13110,13110,13110,0
20240524,163200,1341230720,13110,13110,13110,13110,0
20240524,163100,1341230720,13110,13110,13110,13110,0
20240524,163000,1341230720,13110,13110,13110,13110,0
20240524,162900,1341230720,13110,13110,13110,13110,0
20240524,162800,1341230720,13110,13110,13110,13110,0
20240524,162700,1341230720,13110,13110,13110,13110,0
20240524,162600,1341230720,13110,13110,13110,13110,0
20240524,162500,1341230720,13110,13110,13110,13110,0
20240524,162400,1341230720,13110,13110,13110,13110,0
20240524,162300,1341230720,13110,13110,13110,13110,0
20240524,162200,1341230720,13110,13110,13110,13110,0
20240524,162100,1341230720,13110,13110,13110,13110,0
20240524,162000,1341230720,13110,13110,13110,13110,0
20240524,161900,1341230720,13110,13110,13110,13110,0
20240524,161800,1341230720,13110,13110,13110,13110,0
20240524,161700,1341230720,13110,13110,13110,13110,0
20240524,161600,1341230720,13110,13110,13110,13110,0
20240524,161500,1341230720,13110,13110,13110,13110,0
20240524,161400,1341230720,13110,13110,13110,13110,0
20240524,161300,1341230720,13110,13110,13110,13110,0
20240524,161200,1341230720,13110,13110,13110,13110,0
20240524,161100,1341230720,13110,13110,13110,13110,2683
20240524,161000,1341230720,13110,13110,13110,13110,0
20240524,160900,1341230720,13110,13110,13110,13110,0
20240524,160800,1341230720,13110,13110,13110,13110,0
20240524,160700,1341230720,13110,13110,13110,13110,0
20240524,160600,1341230720,13110,13110,13110,13110,0
20240524,160500,1341230720,13110,13110,13110,13110,0
20240524,160400,1341230720,13110,13110,13110,13110,0
20240524,160300,1341230720,13110,13110,13110,13110,0
20240524,160200,1341230720,13110,13110,13110,13110,0
20240524,160100,1341230720,13110,13110,13110,13110,0
20240524,160000,1341230720,13110,13110,13110,13110,0
20240524,155900,1341230720,13110,13110,13110,13110,0
20240524,155800,1341230720,13110,13110,13110,13110,0
20240524,155700,1341230720,13110,13110,13110,13110,0
20240524,155600,1341230720,13110,13110,13110,13110,0
20240524,155500,1341230720,13110,13110,13110,13110,0
20240524,155400,1341230720,13110,13110,13110,13110,0
20240524,155300,1341230720,13110,13110,13110,13110,0
20240524,155200,1341230720,13110,13110,13110,13110,0
20240524,155100,1341230720,13110,13110,13110,13110,0
20240524,155000,1341230720,13110,13110,13110,13110,0
20240524,154900,1341230720,13110,13110,13110,13110,0
20240524,154800,1341230720,13110,13110,13110,13110,0
20240524,154700,1341230720,13110,13110,13110,13110,0
20240524,154600,1341230720,13110,13110,13110,13110,0
20240524,154500,1341230720,13110,13110,13110,13110,0
20240524,154400,1341230720,13110,13110,13110,13110,0
20240524,154300,1341230720,13110,13110,13110,13110,0
20240524,154200,1341230720,13110,13110,13110,13110,0
20240524,154100,1341230720,13110,13110,13110,13110,2683
20240524,154000,1341230720,13110,13110,13110,13110,0
20240524,153900,1341230720,13110,13110,13110,13110,0
20240524,153800,1341230720,13110,13110,13110,13110,0
20240524,153700,1341230720,13110,13110,13110,13110,0
20240524,153600,1341230720,13110,13110,13110,13110,0
20240524,153500,1341230720,13110,13110,13110,13110,0
20240524,153400,1341230720,13110,13110,13110,13110,0
20240524,153300,1341230720,13110,13110,13110,13110,0
20240524,153200,1341230720,13110,13110,13110,13110,0
20240524,153100,1341230720,13110,13110,13110,13110,0
20240524,153000,1341230720,13110,13110,13110,13110,2683
20240524,152900,1306056590,13110,13110,13110,13110,0
20240524,152800,1306056590,13110,13110,13110,13110,0
20240524,152700,1306056590,13110,13110,13110,13110,0
20240524,152600,1306056590,13110,13110,13110,13110,0
20240524,152500,1306056590,13110,13110,13110,13110,0
20240524,152400,1306056590,13110,13110,13110,13110,0
20240524,152300,1306056590,13110,13110,13110,13110,0
20240524,152200,1306056590,13110,13110,13110,13110,0
20240524,152100,1306056590,13110,13110,13110,13110,0
20240524,152000,1306056590,13110,13110,13110,13110,0
20240524,151900,1306056590,13110,13130,13130,13110,695
20240524,151800,1296944260,13110,13110,13110,13110,10
20240524,151700,1296813160,13130,13130,13130,13110,37
20240524,151600,1296328050,13100,13120,13130,13100,809
20240524,151500,1285720830,13120,13120,13120,13120,322
20240524,151400,1281496190,13120,13120,13120,13120,82
20240524,151300,1280420350,13120,13120,13120,13120,5
20240524,151200,1280354750,13110,13120,13120,13110,3875
20240524,151100,1229553290,13120,13110,13120,13110,777
20240524,151000,1219366050,13110,13110,13110,13110,2
20240524,150900,1219339830,13110,13120,13120,13110,150
20240524,150800,1217373130,13140,13140,13140,13140,34
20240524,150700,1216926370,13110,13120,13120,13110,37
20240524,150600,1216441030,13140,13140,13140,13140,0
20240524,150500,1216441030,13140,13120,13140,13120,548
20240524,150400,1209250310,13120,13120,13120,13120,64
20240524,150300,1208410630,13140,13140,13140,13140,50
20240524,150200,1207753630,13150,13130,13150,13130,11
20240524,150100,1207609000,13150,13150,13150,13150,21
20240524,150000,1207332850,13150,13150,13150,13150,1
20240524,145900,1207319700,13110,13110,13110,13110,36
20240524,145800,1206847740,13110,13150,13150,13110,5001
20240524,145700,1141273300,13150,13120,13150,13110,3115
20240524,145600,1100402940,13120,13120,13120,13120,607
20240524,145500,1092439100,13120,13120,13120,13120,4
20240524,145400,1092386620,13120,13120,13120,13120,1035
20240524,145300,1078807420,13120,13120,13120,13120,2
20240524,145200,1078781180,13120,13120,13120,13110,553
20240524,145100,1071530820,13110,13120,13120,13110,14
20240524,145000,1071347270,13120,13120,13120,13120,8
20240524,144900,1071242310,13120,13120,13120,13120,152
20240524,144800,1069248070,13120,13120,13120,13120,2
20240524,144700,1069221830,13120,13120,13120,13120,1
20240524,144600,1069208710,13120,13120,13120,13120,101
20240524,144500,1067883590,13120,13110,13120,13110,242
20240524,144400,1064708570,13110,13120,13120,13110,305
20240524,144300,1060709960,13120,13120,13120,13120,1
20240524,144200,1060696840,13140,13140,13140,13140,0
20240524,144100,1060696840,13140,13140,13140,13140,1
20240524,144000,1060683700,13110,13120,13120,13110,3504
20240524,143900,1014743790,13120,13110,13120,13110,68
20240524,143800,1013851660,13120,13120,13120,13120,1940
20240524,143700,988398860,13130,13130,13130,13130,1249
20240524,143600,971999490,13140,13140,13140,13140,505
20240524,143500,965363790,13140,13140,13140,13140,505
20240524,143400,958728090,13130,13130,13130,13130,2
20240524,143300,958701830,13130,13130,13130,13130,50
20240524,143200,958045330,13130,13130,13130,13130,319
20240524,143100,953856860,13130,13130,13130,13130,38
20240524,143000,953357920,13130,13130,13130,13130,0
20240524,142900,953357920,13130,13130,13140,13130,180
20240524,142800,950993140,13140,13130,13140,13130,31
20240524,142700,950586100,13140,13130,13140,13130,34
20240524,142600,950139660,13140,13130,13140,13130,232
20240524,142500,947093480,13140,13140,13140,13130,62
20240524,142400,946279400,13140,13140,13140,13130,345
20240524,142300,941749190,13130,13130,13140,13130,72
20240524,142200,940803710,13140,13130,13140,13130,39
20240524,142100,940291610,13140,13140,13140,13130,116
20240524,142000,938767670,13140,13140,13140,13130,43
20240524,141900,938202970,13140,13140,13140,13130,105
20240524,141800,936823570,13140,13150,13150,13140,31
20240524,141700,936416220,13140,13130,13150,13130,763
20240524,141600,926384030,13130,13140,13140,13130,142
20240524,141500,924519550,13130,13130,13130,13130,38
20240524,141400,924020610,13140,13140,13140,13130,34
20240524,141300,923574170,13140,13140,13140,13130,32
20240524,141200,923153990,13140,13140,13140,13140,24
20240524,141100,922838630,13140,13130,13140,13130,144
20240524,141000,920947070,13140,13140,13150,13140,312
20240524,140900,916847380,13140,13140,13150,13140,71
20240524,140800,915914430,13150,13150,13150,13140,112
20240524,140700,914442730,13150,13150,13150,13140,33
20240524,140600,914009090,13150,13150,13150,13140,40
20240524,140500,913483390,13140,13140,13150,13140,92
20240524,140400,912274500,13140,13150,13150,13140,341
20240524,140300,907790360,13150,13150,13150,13150,60
20240524,140200,907001360,13160,13150,13170,13140,794
20240524,140100,896567770,13150,13140,13150,13140,62
20240524,140000,895752790,13140,13150,13150,13140,50
20240524,135900,895095590,13130,13120,13130,13120,326
20240524,135800,890815510,13130,13130,13130,13120,32
20240524,135700,890395650,13130,13120,13130,13120,658
20240524,135600,881761910,13130,13130,13130,13120,88
20240524,135500,880606780,13130,13120,13130,13120,179
20240524,135400,878258280,13120,13130,13130,13120,36
20240524,135300,877785910,13120,13120,13130,13120,72
20240524,135200,876841150,13130,13120,13130,13120,80
20240524,135100,875791060,13130,13120,13130,13120,46
20240524,135000,875187380,13130,13130,13130,13120,64
20240524,134900,874347660,13120,13130,13130,13120,86
20240524,134800,873219190,13120,13130,13130,13120,69
20240524,134700,872313520,13130,13130,13130,13130,0
20240524,134600,872313520,13130,13130,13130,13130,567
20240524,134500,864868810,13140,13130,13140,13130,444
20240524,134400,859038650,13130,13140,13140,13130,97
20240524,134300,857764390,13140,13140,13140,13140,127
20240524,134200,856095610,13140,13140,13140,13140,0
20240524,134100,856095610,13140,13140,13140,13140,67
20240524,134000,855215230,13150,13140,13150,13130,109
20240524,133900,853783760,13130,13140,13140,13130,37
20240524,133800,853297940,13140,13130,13140,13130,127
20240524,133700,851630420,13120,13130,13130,13120,438
20240524,133600,845880080,13130,13130,13130,13130,31
20240524,133500,845473050,13130,13130,13130,13130,38
20240524,133400,844974110,13130,13140,13140,13130,229
20240524,133300,841966510,13140,13150,13150,13140,56
20240524,133200,841230660,13140,13150,13150,13140,167
20240524,133100,839034910,13160,13160,13160,13160,120
20240524,133000,837455710,13170,13170,13170,13170,4
20240524,132900,837403030,13170,13170,13180,13170,271
20240524,132800,833832990,13170,13170,13170,13170,74
20240524,132700,832858410,13170,13170,13180,13170,4
20240524,132600,832805720,13170,13170,13170,13170,134
20240524,132500,831040940,13160,13140,13160,13140,144
20240524,132400,829146600,13140,13130,13140,13130,32
20240524,132300,828726140,13130,13130,13130,13130,0
20240524,132200,828726140,13130,13130,13130,13120,60
20240524,132100,827938640,13120,13110,13120,13110,298
20240524,132000,824029300,13100,13150,13150,13100,6030
20240524,131900,744929770,13140,13140,13140,13140,2
20240524,131800,744903490,13140,13140,13140,13140,50
20240524,131700,744246490,13140,13130,13140,13130,398
20240524,131600,739018550,13140,13140,13140,13140,14
20240524,131500,738834590,13130,13150,13150,13130,1088
20240524,131400,724539100,13160,13160,13160,13160,4
20240524,131300,724486460,13160,13170,13170,13140,663
20240524,131200,715772640,13150,13150,13170,13150,1181
20240524,131100,700241180,13160,13170,13170,13150,36
20240524,131000,699767650,13150,13150,13170,13150,400
20240524,130900,694505630,13160,13160,13180,13160,483
20240524,130800,688149290,13160,13160,13160,13160,30
20240524,130700,687754490,13160,13160,13160,13160,32
20240524,130600,687333370,13160,13180,13180,13160,34
20240524,130500,686885850,13160,13170,13170,13160,31
20240524,130400,686477880,13170,13180,13180,13170,30
20240524,130300,686082770,13180,13180,13180,13180,3
20240524,130200,686043230,13190,13190,13190,13190,34
20240524,130100,685594770,13190,13200,13200,13190,35
20240524,130000,685133110,13160,13160,13160,13160,0
20240524,125900,685133110,13160,13170,13170,13160,46
20240524,125800,684527300,13220,13220,13220,13220,0
20240524,125700,684527300,13220,13220,13220,13220,120
20240524,125600,682940900,13160,13170,13200,13160,390
20240524,125500,677806240,13220,13220,13220,13220,1
20240524,125400,677793020,13180,13180,13180,13180,0
20240524,125300,677793020,13180,13180,13180,13180,3
20240524,125200,677753480,13170,13170,13170,13170,100
20240524,125100,676436480,13160,13220,13220,13160,138
20240524,125000,674617430,13190,13190,13190,13190,1
20240524,124900,674604240,13220,13220,13220,13220,0
20240524,124800,674604240,13220,13200,13220,13200,4
20240524,124700,674551380,13230,13230,13230,13230,0
20240524,124600,674551380,13230,13230,13230,13230,0
20240524,124500,674551380,13230,13230,13230,13230,0
20240524,124400,674551380,13230,13230,13230,13220,123
20240524,124300,672924250,13200,13200,13200,13200,27
20240524,124200,672567850,13230,13220,13230,13220,2
20240524,124100,672541400,13230,13230,13230,13230,23
20240524,124000,672237110,13240,13230,13240,13190,27
20240524,123900,671879990,13240,13210,13240,13210,901
20240524,123800,659969850,13210,13210,13210,13210,0
20240524,123700,659969850,13210,13190,13210,13190,3
20240524,123600,659930260,13210,13210,13210,13210,0
20240524,123500,659930260,13210,13200,13220,13200,501
20240524,123400,653312530,13200,13190,13210,13190,3
20240524,123300,653272930,13200,13200,13200,13200,400
20240524,123200,647992930,13200,13190,13200,13190,10
20240524,123100,647860940,13200,13200,13200,13200,1
20240524,123000,647847740,13210,13210,13210,13210,0
20240524,122900,647847740,13210,13210,13210,13210,10
20240524,122800,647715640,13170,13180,13200,13170,325
20240524,122700,643429830,13170,13170,13170,13170,72
20240524,122600,642481590,13170,13170,13170,13170,2
20240524,122500,642455250,13170,13170,13170,13170,0
20240524,122400,642455250,13170,13170,13170,13170,102
20240524,122300,641111910,13160,13170,13170,13160,164
20240524,122200,638953570,13160,13160,13160,13160,0
20240524,122100,638953570,13160,13170,13170,13160,3
20240524,122000,638914080,13160,13170,13170,13160,75
20240524,121900,637926630,13170,13170,13170,13170,179
20240524,121800,635569200,13180,13180,13180,13180,0
20240524,121700,635569200,13180,13180,13180,13180,10
20240524,121600,635437400,13170,13180,13180,13170,2
20240524,121500,635411050,13170,13170,13170,13170,8
20240524,121400,635305690,13170,13170,13170,13170,0
20240524,121300,635305690,13170,13170,13170,13170,1
20240524,121200,635292520,13170,13170,13170,13170,0
20240524,121100,635292520,13170,13180,13180,13170,2
20240524,121000,635266170,13180,13180,13180,13180,50
20240524,120900,634607170,13170,13170,13170,13170,2
20240524,120800,634580830,13190,13190,13190,13190,0
20240524,120700,634580830,13190,13150,13190,13150,13
20240524,120600,634409400,13170,13170,13170,13170,2
20240524,120500,634383060,13170,13170,13170,13160,95
20240524,120400,633131950,13190,13180,13190,13180,28
20240524,120300,632762690,13190,13190,13190,13190,17
20240524,120200,632538460,13190,13190,13190,13190,35
20240524,120100,632076810,13190,13190,13190,13190,22
20240524,120000,631786630,13190,13190,13190,13190,60
20240524,115900,630995230,13190,13190,13190,13190,39
20240524,115800,630480820,13190,13150,13190,13150,549
20240524,115700,623240750,13190,13170,13190,13150,12
20240524,115600,623082670,13190,13190,13190,13190,0
20240524,115500,623082670,13190,13190,13190,13190,0
20240524,115400,623082670,13190,13180,13190,13140,231
20240524,115300,620046210,13180,13180,13180,13180,81
20240524,115200,618978630,13180,13170,13180,13150,565
20240524,115100,611547100,13170,13170,13170,13170,1
20240524,115000,611533930,13170,13170,13170,13170,0
20240524,114900,611533930,13170,13170,13170,13170,2
20240524,114800,611507590,13190,13190,13190,13190,12
20240524,114700,611349310,13190,13190,13190,13190,1
20240524,114600,611336120,13190,13190,13190,13190,2
20240524,114500,611309740,13200,13210,13210,13200,70
20240524,114400,610385540,13210,13210,13210,13210,86
20240524,114300,609249480,13210,13180,13210,13160,55
20240524,114200,608524950,13190,13190,13190,13190,1
20240524,114100,608511760,13190,13200,13200,13190,93
20240524,114000,607284890,13200,13200,13200,13200,64
20240524,113900,606440090,13200,13200,13200,13200,3
20240524,113800,606400490,13200,13180,13200,13180,401
20240524,113700,601107310,13180,13150,13180,13150,159
20240524,113600,599016190,13150,13150,13150,13150,0
20240524,113500,599016190,13150,13150,13150,13150,2
20240524,113400,598989890,13150,13150,13150,13150,44
20240524,113300,598411290,13150,13160,13160,13150,697
20240524,113200,589245070,13170,13180,13180,13170,5
20240524,113100,589179210,13170,13180,13180,13170,24
20240524,113000,588862910,13180,13180,13180,13180,0
20240524,112900,588862910,13180,13160,13180,13150,59
20240524,112800,588086420,13150,13160,13160,13150,2
20240524,112700,588060110,13150,13150,13150,13150,6
20240524,112600,587981210,13200,13200,13200,13200,185
20240524,112500,585539210,13180,13170,13180,13150,1976
20240524,112400,559516160,13180,13170,13180,13170,1475
20240524,112300,540089740,13170,13170,13170,13170,18
20240524,112200,539852680,13160,13160,13160,13160,78
20240524,112100,538826200,13160,13160,13160,13160,1
20240524,112000,538813040,13180,13180,13180,13180,0
20240524,111900,538813040,13180,13180,13180,13180,0
20240524,111800,538813040,13180,13170,13180,13170,314
20240524,111700,534674540,13170,13180,13180,13170,265
20240524,111600,531181850,13170,13170,13170,13170,2
20240524,111500,531155510,13180,13180,13180,13180,206
20240524,111400,528440430,13180,13180,13180,13180,1
20240524,111300,528427250,13170,13160,13170,13160,7
20240524,111200,528335080,13150,13150,13150,13150,10
20240524,111100,528203580,13150,13150,13150,13150,1
20240524,111000,528190430,13160,13160,13160,13160,151
20240524,110900,526203270,13150,13150,13150,13150,0
20240524,110800,526203270,13150,13150,13150,13150,202
20240524,110700,523546970,13150,13150,13150,13150,10
20240524,110600,523415470,13170,13170,13170,13170,34
20240524,110500,522967690,13150,13150,13150,13150,1
20240524,110400,522954540,13140,13150,13150,13140,50
20240524,110300,522297160,13150,13170,13180,13150,13
20240524,110200,522126160,13150,13150,13150,13150,1
20240524,110100,522113010,13150,13170,13170,13150,504
20240524,110000,515485390,13180,13180,13180,13180,1
20240524,105900,515472210,13160,13150,13160,13150,822
20240524,105800,504661750,13150,13160,13160,13150,4
20240524,105700,504609140,13160,13170,13170,13160,1468
20240524,105600,485278510,13180,13170,13180,13170,3
20240524,105500,485238980,13180,13180,13180,13180,0
20240524,105400,485238980,13180,13180,13180,13180,10
20240524,105300,485107180,13170,13170,13170,13170,1
20240524,105200,485094010,13170,13170,13170,13170,0
20240524,105100,485094010,13170,13170,13170,13170,51
20240524,105000,484422340,13180,13190,13190,13180,375
20240524,104900,479479450,13180,13180,13180,13180,0
20240524,104800,479479450,13180,13180,13180,13180,2
20240524,104700,479453090,13180,13180,13180,13180,0
20240524,104600,479453090,13180,13180,13180,13180,34
20240524,104500,479004970,13200,13200,13200,13200,119
20240524,104400,477434170,13200,13200,13200,13200,21
20240524,104300,477156970,13200,13210,13210,13200,21
20240524,104200,476879570,13210,13210,13210,13210,84
20240524,104100,475769930,13210,13210,13210,13210,1
20240524,104000,475756720,13220,13220,13220,13220,186
20240524,103900,473297800,13250,13250,13250,13250,0
20240524,103800,473297800,13250,13210,13250,13210,117
20240524,103700,471748950,13260,13260,13260,13260,0
20240524,103600,471748950,13260,13240,13260,13170,219
20240524,103500,468850730,13180,13260,13260,13180,2
20240524,103400,468824290,13250,13250,13250,13250,1
20240524,103300,468811040,13260,13260,13260,13260,0
20240524,103200,468811040,13260,13210,13260,13210,65
20240524,103100,467950840,13270,13260,13270,13260,150
20240524,103000,465961240,13270,13270,13270,13270,3
20240524,102900,465921430,13150,13220,13220,13150,1200
20240524,102800,450088350,13270,13270,13270,13270,0
20240524,102700,450088350,13270,13270,13270,13270,4
20240524,102600,450035270,13280,13280,13280,13280,0
20240524,102500,450035270,13280,13280,13280,13280,48
20240524,102400,449397830,13250,13200,13270,13200,1386
20240524,102300,431080150,13190,13180,13190,13180,923
20240524,102200,418907430,13180,13180,13180,13180,0
20240524,102100,418907430,13180,13170,13180,13170,205
20240524,102000,416206920,13170,13160,13170,13160,218
20240524,101900,413335960,13150,13150,13150,13150,13
20240524,101800,413165010,13150,13170,13170,13150,52
20240524,101700,412480200,13140,13150,13150,13140,38
20240524,101600,411980760,13160,13160,13160,13160,196
20240524,101500,409401400,13170,13170,13170,13170,1
20240524,101400,409388230,13160,13170,13170,13160,37
20240524,101300,408900950,13170,13170,13170,13160,59
20240524,101200,408124380,13160,13160,13160,13160,9
20240524,101100,408005940,13160,13160,13160,13160,71
20240524,101000,407071580,13160,13160,13160,13160,502
20240524,100900,400465260,13160,13160,13160,13150,89
20240524,100800,399294300,13160,13160,13160,13160,2
20240524,100700,399267980,13160,13160,13160,13160,1
20240524,100600,399254820,13160,13160,13160,13150,245
20240524,100500,396032010,13160,13160,13160,13160,0
20240524,100400,396032010,13160,13130,13160,13130,55
20240524,100300,395309830,13130,13160,13160,13130,198
20240524,100200,392708160,13160,13170,13170,13160,42
20240524,100100,392155050,13170,13170,13170,13170,21
20240524,100000,391878480,13170,13170,13170,13170,1
20240524,095900,391865310,13140,13140,13140,13140,0
20240524,095800,391865310,13140,13170,13170,13140,102
20240524,095700,390524970,13140,13170,13180,13140,320
20240524,095600,386319200,13170,13160,13170,13160,214
20240524,095500,383502880,13160,13160,13160,13150,50
20240524,095400,382844890,13160,13150,13160,13150,108
20240524,095300,381423780,13150,13140,13150,13140,355
20240524,095200,376755660,13130,13140,13140,13130,171
20240524,095100,374510150,13140,13140,13150,13140,34
20240524,095000,374063380,13140,13140,13150,13140,47
20240524,094900,373445790,13150,13150,13150,13150,5
20240524,094800,373380040,13140,13150,13150,13140,26
20240524,094700,373038260,13150,13150,13150,13150,0
20240524,094600,373038260,13150,13160,13160,13150,54
20240524,094500,372327950,13160,13150,13160,13150,128
20240524,094400,370643670,13150,13150,13160,13150,710
20240524,094300,361304400,13150,13150,13150,13150,162
20240524,094200,359174100,13150,13130,13150,13130,7
20240524,094100,359082150,13150,13150,13150,13130,405
20240524,094000,353764280,13150,13130,13150,13130,41
20240524,093900,353225150,13150,13140,13150,13140,9
20240524,093800,353106860,13150,13130,13150,13130,6
20240524,093700,353028060,13150,13150,13150,13150,8
20240524,093600,352922860,13160,13110,13160,13110,149
20240524,093500,350966970,13100,13110,13130,13100,1376
20240524,093400,332935620,13110,13110,13110,13110,163
20240524,093300,330798690,13110,13120,13120,13110,67
20240524,093200,329920290,13110,13120,13160,13110,195
20240524,093100,327363740,13120,13130,13130,13120,5
20240524,093000,327298110,13130,13150,13150,13130,2
20240524,092900,327271830,13160,13120,13160,13120,72
20240524,092800,326327030,13100,13170,13170,13100,4628
20240524,092700,265569470,13170,13170,13170,13170,0
20240524,092600,265569470,13170,13170,13170,13170,0
20240524,092500,265569470,13170,13170,13180,13170,395
20240524,092400,260367310,13170,13170,13170,13170,328
20240524,092300,256047550,13170,13170,13170,13170,1
20240524,092200,256034380,13170,13120,13170,13120,323
20240524,092100,251789800,13110,13120,13120,13110,56
20240524,092000,251055600,13120,13110,13150,13100,585
20240524,091900,243386040,13110,13110,13150,13110,554
20240524,091800,236123060,13110,13120,13120,13100,539
20240524,091700,229056450,13110,13130,13130,13110,1495
20240524,091600,209453910,13120,13140,13150,13120,2238
20240524,091500,180080760,13150,13150,13150,13150,301
20240524,091400,176122610,13130,13130,13130,13130,86
20240524,091300,174993430,13130,13130,13140,13130,1147
20240524,091200,159933310,13130,13150,13150,13130,2157
20240524,091100,131598830,13150,13180,13180,13150,112
20240524,091000,130125730,13180,13130,13180,13130,223
20240524,090900,127197640,13180,13120,13180,13120,685
20240524,090800,118194520,13120,13130,13130,13120,328
20240524,090700,113890880,13120,13150,13150,13120,3280
20240524,090600,70822750,13190,13180,13190,13150,421
20240524,090500,65282470,13180,13220,13220,13180,550
20240524,090400,58018730,13220,13190,13230,13190,257
20240524,090300,54628140,13190,13190,13190,13190,88
20240524,090200,53467420,13190,13140,13190,13140,404
20240524,090100,48158810,13140,13140,13150,13140,976
20240524,090000,35333870,13130,13130,13160,13130,2691