KissMeData/084010/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,195200,703181990,13530,13530,13530,13530,1181
20240516,195100,703181990,13530,13530,13530,13530,0
20240516,195000,703181990,13530,13530,13530,13530,0
20240516,194900,703181990,13530,13530,13530,13530,0
20240516,194800,703181990,13530,13530,13530,13530,0
20240516,194700,703181990,13530,13530,13530,13530,0
20240516,194600,703181990,13530,13530,13530,13530,0
20240516,194500,703181990,13530,13530,13530,13530,0
20240516,194400,703181990,13530,13530,13530,13530,0
20240516,194300,703181990,13530,13530,13530,13530,0
20240516,194200,703181990,13530,13530,13530,13530,0
20240516,194100,703181990,13530,13530,13530,13530,0
20240516,194000,703181990,13530,13530,13530,13530,0
20240516,193900,703181990,13530,13530,13530,13530,0
20240516,193800,703181990,13530,13530,13530,13530,0
20240516,193700,703181990,13530,13530,13530,13530,0
20240516,193600,703181990,13530,13530,13530,13530,0
20240516,193500,703181990,13530,13530,13530,13530,0
20240516,193400,703181990,13530,13530,13530,13530,0
20240516,193300,703181990,13530,13530,13530,13530,0
20240516,193200,703181990,13530,13530,13530,13530,0
20240516,193100,703181990,13530,13530,13530,13530,0
20240516,193000,703181990,13530,13530,13530,13530,0
20240516,192900,703181990,13530,13530,13530,13530,0
20240516,192800,703181990,13530,13530,13530,13530,0
20240516,192700,703181990,13530,13530,13530,13530,0
20240516,192600,703181990,13530,13530,13530,13530,0
20240516,192500,703181990,13530,13530,13530,13530,0
20240516,192400,703181990,13530,13530,13530,13530,0
20240516,192300,703181990,13530,13530,13530,13530,0
20240516,192200,703181990,13530,13530,13530,13530,1181
20240516,192100,703181990,13530,13530,13530,13530,0
20240516,192000,703181990,13530,13530,13530,13530,0
20240516,191900,703181990,13530,13530,13530,13530,0
20240516,191800,703181990,13530,13530,13530,13530,0
20240516,191700,703181990,13530,13530,13530,13530,0
20240516,191600,703181990,13530,13530,13530,13530,0
20240516,191500,703181990,13530,13530,13530,13530,0
20240516,191400,703181990,13530,13530,13530,13530,0
20240516,191300,703181990,13530,13530,13530,13530,0
20240516,191200,703181990,13530,13530,13530,13530,0
20240516,191100,703181990,13530,13530,13530,13530,0
20240516,191000,703181990,13530,13530,13530,13530,0
20240516,190900,703181990,13530,13530,13530,13530,0
20240516,190800,703181990,13530,13530,13530,13530,0
20240516,190700,703181990,13530,13530,13530,13530,0
20240516,190600,703181990,13530,13530,13530,13530,0
20240516,190500,703181990,13530,13530,13530,13530,0
20240516,190400,703181990,13530,13530,13530,13530,0
20240516,190300,703181990,13530,13530,13530,13530,0
20240516,190200,703181990,13530,13530,13530,13530,0
20240516,190100,703181990,13530,13530,13530,13530,0
20240516,190000,703181990,13530,13530,13530,13530,0
20240516,185900,703181990,13530,13530,13530,13530,0
20240516,185800,703181990,13530,13530,13530,13530,0
20240516,185700,703181990,13530,13530,13530,13530,0
20240516,185600,703181990,13530,13530,13530,13530,0
20240516,185500,703181990,13530,13530,13530,13530,0
20240516,185400,703181990,13530,13530,13530,13530,0
20240516,185300,703181990,13530,13530,13530,13530,0
20240516,185200,703181990,13530,13530,13530,13530,1181
20240516,185100,703181990,13530,13530,13530,13530,0
20240516,185000,703181990,13530,13530,13530,13530,0
20240516,184900,703181990,13530,13530,13530,13530,0
20240516,184800,703181990,13530,13530,13530,13530,0
20240516,184700,703181990,13530,13530,13530,13530,0
20240516,184600,703181990,13530,13530,13530,13530,0
20240516,184500,703181990,13530,13530,13530,13530,0
20240516,184400,703181990,13530,13530,13530,13530,0
20240516,184300,703181990,13530,13530,13530,13530,0
20240516,184200,703181990,13530,13530,13530,13530,0
20240516,184100,703181990,13530,13530,13530,13530,0
20240516,184000,703181990,13530,13530,13530,13530,0
20240516,183900,703181990,13530,13530,13530,13530,0
20240516,183800,703181990,13530,13530,13530,13530,0
20240516,183700,703181990,13530,13530,13530,13530,0
20240516,183600,703181990,13530,13530,13530,13530,0
20240516,183500,703181990,13530,13530,13530,13530,0
20240516,183400,703181990,13530,13530,13530,13530,0
20240516,183300,703181990,13530,13530,13530,13530,0
20240516,183200,703181990,13530,13530,13530,13530,0
20240516,183100,703181990,13530,13530,13530,13530,0
20240516,183000,703181990,13530,13530,13530,13530,0
20240516,182900,703181990,13530,13530,13530,13530,0
20240516,182800,703181990,13530,13530,13530,13530,0
20240516,182700,703181990,13530,13530,13530,13530,0
20240516,182600,703181990,13530,13530,13530,13530,0
20240516,182500,703181990,13530,13530,13530,13530,0
20240516,182400,703181990,13530,13530,13530,13530,0
20240516,182300,703181990,13530,13530,13530,13530,0
20240516,182200,703181990,13530,13530,13530,13530,1181
20240516,182100,703181990,13530,13530,13530,13530,0
20240516,182000,703181990,13530,13530,13530,13530,0
20240516,181900,703181990,13530,13530,13530,13530,0
20240516,181800,703181990,13530,13530,13530,13530,0
20240516,181700,703181990,13530,13530,13530,13530,0
20240516,181600,703181990,13530,13530,13530,13530,0
20240516,181500,703181990,13530,13530,13530,13530,0
20240516,181400,703181990,13530,13530,13530,13530,0
20240516,181300,703181990,13530,13530,13530,13530,0
20240516,181200,703181990,13530,13530,13530,13530,0
20240516,181100,703181990,13530,13530,13530,13530,0
20240516,181000,703181990,13530,13530,13530,13530,0
20240516,180900,703181990,13530,13530,13530,13530,0
20240516,180800,703181990,13530,13530,13530,13530,0
20240516,180700,703181990,13530,13530,13530,13530,0
20240516,180600,703181990,13530,13530,13530,13530,0
20240516,180500,703181990,13530,13530,13530,13530,0
20240516,180400,703181990,13530,13530,13530,13530,0
20240516,180300,703181990,13530,13530,13530,13530,0
20240516,180200,703181990,13530,13530,13530,13530,0
20240516,180100,703181990,13530,13530,13530,13530,0
20240516,180000,703181990,13530,13530,13530,13530,0
20240516,175900,703181990,13530,13530,13530,13530,0
20240516,175800,703181990,13530,13530,13530,13530,0
20240516,175700,703181990,13530,13530,13530,13530,0
20240516,175600,703181990,13530,13530,13530,13530,0
20240516,175500,703181990,13530,13530,13530,13530,0
20240516,175400,703181990,13530,13530,13530,13530,0
20240516,175300,703181990,13530,13530,13530,13530,0
20240516,175200,703181990,13530,13530,13530,13530,1181
20240516,175100,703181990,13530,13530,13530,13530,0
20240516,175000,703181990,13530,13530,13530,13530,0
20240516,174900,703181990,13530,13530,13530,13530,0
20240516,174800,703181990,13530,13530,13530,13530,0
20240516,174700,703181990,13530,13530,13530,13530,0
20240516,174600,703181990,13530,13530,13530,13530,0
20240516,174500,703181990,13530,13530,13530,13530,0
20240516,174400,703181990,13530,13530,13530,13530,0
20240516,174300,703181990,13530,13530,13530,13530,0
20240516,174200,703181990,13530,13530,13530,13530,0
20240516,174100,703181990,13530,13530,13530,13530,0
20240516,174000,703181990,13530,13530,13530,13530,0
20240516,173900,703181990,13530,13530,13530,13530,0
20240516,173800,703181990,13530,13530,13530,13530,0
20240516,173700,703181990,13530,13530,13530,13530,0
20240516,173600,703181990,13530,13530,13530,13530,0
20240516,173500,703181990,13530,13530,13530,13530,0
20240516,173400,703181990,13530,13530,13530,13530,0
20240516,173300,703181990,13530,13530,13530,13530,0
20240516,173200,703181990,13530,13530,13530,13530,0
20240516,173100,703181990,13530,13530,13530,13530,0
20240516,173000,703181990,13530,13530,13530,13530,0
20240516,172900,703181990,13530,13530,13530,13530,0
20240516,172800,703181990,13530,13530,13530,13530,0
20240516,172700,703181990,13530,13530,13530,13530,0
20240516,172600,703181990,13530,13530,13530,13530,0
20240516,172500,703181990,13530,13530,13530,13530,0
20240516,172400,703181990,13530,13530,13530,13530,0
20240516,172300,703181990,13530,13530,13530,13530,0
20240516,172200,703181990,13530,13530,13530,13530,1181
20240516,172100,703181990,13530,13530,13530,13530,0
20240516,172000,703181990,13530,13530,13530,13530,0
20240516,171900,703181990,13530,13530,13530,13530,0
20240516,171800,703181990,13530,13530,13530,13530,0
20240516,171700,703181990,13530,13530,13530,13530,0
20240516,171600,703181990,13530,13530,13530,13530,0
20240516,171500,703181990,13530,13530,13530,13530,0
20240516,171400,703181990,13530,13530,13530,13530,0
20240516,171300,703181990,13530,13530,13530,13530,0
20240516,171200,703181990,13530,13530,13530,13530,0
20240516,171100,703181990,13530,13530,13530,13530,0
20240516,171000,703181990,13530,13530,13530,13530,0
20240516,170900,703181990,13530,13530,13530,13530,0
20240516,170800,703181990,13530,13530,13530,13530,0
20240516,170700,703181990,13530,13530,13530,13530,0
20240516,170600,703181990,13530,13530,13530,13530,0
20240516,170500,703181990,13530,13530,13530,13530,0
20240516,170400,703181990,13530,13530,13530,13530,0
20240516,170300,703181990,13530,13530,13530,13530,0
20240516,170200,703181990,13530,13530,13530,13530,0
20240516,170100,703181990,13530,13530,13530,13530,0
20240516,170000,703181990,13530,13530,13530,13530,0
20240516,165900,703181990,13530,13530,13530,13530,0
20240516,165800,703181990,13530,13530,13530,13530,0
20240516,165700,703181990,13530,13530,13530,13530,0
20240516,165600,703181990,13530,13530,13530,13530,0
20240516,165500,703181990,13530,13530,13530,13530,0
20240516,165400,703181990,13530,13530,13530,13530,0
20240516,165300,703181990,13530,13530,13530,13530,0
20240516,165200,703181990,13530,13530,13530,13530,1181
20240516,165100,703181990,13530,13530,13530,13530,0
20240516,165000,703181990,13530,13530,13530,13530,0
20240516,164900,703181990,13530,13530,13530,13530,0
20240516,164800,703181990,13530,13530,13530,13530,0
20240516,164700,703181990,13530,13530,13530,13530,0
20240516,164600,703181990,13530,13530,13530,13530,0
20240516,164500,703181990,13530,13530,13530,13530,0
20240516,164400,703181990,13530,13530,13530,13530,0
20240516,164300,703181990,13530,13530,13530,13530,0
20240516,164200,703181990,13530,13530,13530,13530,0
20240516,164100,703181990,13530,13530,13530,13530,0
20240516,164000,703181990,13530,13530,13530,13530,0
20240516,163900,703181990,13530,13530,13530,13530,0
20240516,163800,703181990,13530,13530,13530,13530,0
20240516,163700,703181990,13530,13530,13530,13530,0
20240516,163600,703181990,13530,13530,13530,13530,0
20240516,163500,703181990,13530,13530,13530,13530,0
20240516,163400,703181990,13530,13530,13530,13530,0
20240516,163300,703181990,13530,13530,13530,13530,0
20240516,163200,703181990,13530,13530,13530,13530,0
20240516,163100,703181990,13530,13530,13530,13530,0
20240516,163000,703181990,13530,13530,13530,13530,0
20240516,162900,703181990,13530,13530,13530,13530,0
20240516,162800,703181990,13530,13530,13530,13530,0
20240516,162700,703181990,13530,13530,13530,13530,0
20240516,162600,703181990,13530,13530,13530,13530,0
20240516,162500,703181990,13530,13530,13530,13530,0
20240516,162400,703181990,13530,13530,13530,13530,0
20240516,162300,703181990,13530,13530,13530,13530,0
20240516,162200,703181990,13530,13530,13530,13530,1181
20240516,162100,703181990,13530,13530,13530,13530,0
20240516,162000,703181990,13530,13530,13530,13530,0
20240516,161900,703181990,13530,13530,13530,13530,0
20240516,161800,703181990,13530,13530,13530,13530,0
20240516,161700,703181990,13530,13530,13530,13530,0
20240516,161600,703181990,13530,13530,13530,13530,0
20240516,161500,703181990,13530,13530,13530,13530,0
20240516,161400,703181990,13530,13530,13530,13530,0
20240516,161300,703181990,13530,13530,13530,13530,0
20240516,161200,703181990,13530,13530,13530,13530,0
20240516,161100,703181990,13530,13530,13530,13530,0
20240516,161000,703181990,13530,13530,13530,13530,0
20240516,160900,703181990,13530,13530,13530,13530,0
20240516,160800,703181990,13530,13530,13530,13530,0
20240516,160700,703181990,13530,13530,13530,13530,0
20240516,160600,703181990,13530,13530,13530,13530,0
20240516,160500,703181990,13530,13530,13530,13530,0
20240516,160400,703181990,13530,13530,13530,13530,0
20240516,160300,703181990,13530,13530,13530,13530,0
20240516,160200,703181990,13530,13530,13530,13530,0
20240516,160100,703181990,13530,13530,13530,13530,0
20240516,160000,703181990,13530,13530,13530,13530,0
20240516,155900,703181990,13530,13530,13530,13530,0
20240516,155800,703181990,13530,13530,13530,13530,0
20240516,155700,703181990,13530,13530,13530,13530,0
20240516,155600,703181990,13530,13530,13530,13530,0
20240516,155500,703181990,13530,13530,13530,13530,0
20240516,155400,703181990,13530,13530,13530,13530,0
20240516,155300,703181990,13530,13530,13530,13530,0
20240516,155200,703181990,13530,13530,13530,13530,1181
20240516,155100,703181990,13530,13530,13530,13530,0
20240516,155000,703181990,13530,13530,13530,13530,0
20240516,154900,703181990,13530,13530,13530,13530,0
20240516,154800,703181990,13530,13530,13530,13530,0
20240516,154700,703181990,13530,13530,13530,13530,0
20240516,154600,703181990,13530,13530,13530,13530,0
20240516,154500,703181990,13530,13530,13530,13530,0
20240516,154400,703181990,13530,13530,13530,13530,0
20240516,154300,703181990,13530,13530,13530,13530,0
20240516,154200,703181990,13530,13530,13530,13530,0
20240516,154100,703181990,13530,13530,13530,13530,0
20240516,154000,703181990,13530,13530,13530,13530,0
20240516,153900,703181990,13530,13530,13530,13530,0
20240516,153800,703181990,13530,13530,13530,13530,0
20240516,153700,703181990,13530,13530,13530,13530,0
20240516,153600,703181990,13530,13530,13530,13530,0
20240516,153500,703181990,13530,13530,13530,13530,0
20240516,153400,703181990,13530,13530,13530,13530,0
20240516,153300,703181990,13530,13530,13530,13530,0
20240516,153200,703181990,13530,13530,13530,13530,0
20240516,153100,703181990,13530,13530,13530,13530,0
20240516,153000,703181990,13530,13530,13530,13530,1181
20240516,152900,687203060,13670,13670,13670,13670,0
20240516,152800,687203060,13670,13670,13670,13670,0
20240516,152700,687203060,13670,13670,13670,13670,0
20240516,152600,687203060,13670,13670,13670,13670,0
20240516,152500,687203060,13670,13670,13670,13670,0
20240516,152400,687203060,13670,13670,13670,13670,0
20240516,152300,687203060,13670,13670,13670,13670,0
20240516,152200,687203060,13670,13670,13670,13670,0
20240516,152100,687203060,13670,13670,13670,13670,0
20240516,152000,687203060,13670,13670,13670,13670,0
20240516,151900,687203060,13670,13630,13670,13630,8
20240516,151800,687093820,13670,13670,13670,13670,25
20240516,151700,686752070,13670,13660,13670,13660,149
20240516,151600,684716150,13650,13620,13650,13620,162
20240516,151500,682507530,13640,13640,13650,13640,129
20240516,151400,680747400,13650,13620,13650,13620,94
20240516,151300,679466250,13640,13650,13650,13610,132
20240516,151200,677666450,13640,13620,13640,13600,119
20240516,151100,676045770,13620,13650,13650,13620,124
20240516,151000,674354550,13640,13600,13650,13600,105
20240516,150900,672923060,13620,13620,13650,13620,117
20240516,150800,671329430,13630,13630,13630,13620,52
20240516,150700,670621030,13630,13650,13660,13630,303
20240516,150600,666484850,13650,13650,13650,13630,74
20240516,150500,665475590,13650,13630,13650,13630,128
20240516,150400,663730160,13630,13630,13650,13620,86
20240516,150300,662558150,13630,13610,13630,13610,140
20240516,150200,660651520,13610,13610,13630,13580,122
20240516,150100,658992280,13610,13610,13610,13610,117
20240516,150000,657399910,13600,13570,13630,13570,93
20240516,145900,656136540,13570,13570,13600,13570,227
20240516,145800,653052690,13570,13600,13600,13570,169
20240516,145700,650757390,13600,13620,13620,13600,116
20240516,145600,649178640,13620,13650,13650,13610,422
20240516,145500,643433240,13630,13620,13630,13620,121
20240516,145400,641784600,13630,13620,13630,13620,82
20240516,145300,640667710,13620,13610,13620,13610,93
20240516,145200,639401850,13610,13610,13620,13600,131
20240516,145100,637618480,13610,13610,13610,13600,121
20240516,145000,635972260,13600,13610,13620,13600,134
20240516,144900,634148420,13610,13610,13620,13610,101
20240516,144800,632773770,13610,13610,13620,13610,73
20240516,144700,631780230,13610,13620,13620,13610,134
20240516,144600,629956210,13620,13610,13620,13600,88
20240516,144500,628759050,13610,13590,13610,13580,130
20240516,144400,626992290,13600,13590,13610,13590,276
20240516,144300,623239480,13600,13590,13610,13590,87
20240516,144200,622056190,13590,13600,13610,13590,110
20240516,144100,620560400,13610,13600,13610,13600,164
20240516,144000,618328970,13590,13580,13610,13570,197
20240516,143900,615650870,13570,13580,13610,13570,156
20240516,143800,613531540,13580,13580,13610,13580,164
20240516,143700,611302380,13600,13600,13610,13600,151
20240516,143600,609248090,13610,13570,13610,13570,157
20240516,143500,607115120,13590,13600,13610,13590,156
20240516,143400,604993170,13580,13580,13600,13580,102
20240516,143300,603606890,13600,13600,13610,13600,162
20240516,143200,601402780,13600,13600,13610,13600,79
20240516,143100,600328310,13600,13590,13600,13580,113
20240516,143000,598792360,13590,13600,13610,13590,105
20240516,142900,597364220,13600,13600,13610,13600,183
20240516,142800,594874730,13600,13600,13600,13590,61
20240516,142700,594045490,13600,13620,13620,13600,105
20240516,142600,592616850,13630,13620,13630,13620,141
20240516,142500,590695720,13620,13610,13630,13610,115
20240516,142400,589130010,13620,13620,13620,13620,78
20240516,142300,588067650,13620,13610,13620,13610,94
20240516,142200,586787970,13610,13630,13630,13610,165
20240516,142100,584540750,13630,13620,13630,13620,77
20240516,142000,583491990,13610,13620,13620,13610,133
20240516,141900,581681720,13610,13610,13610,13600,83
20240516,141800,580552450,13610,13610,13610,13610,95
20240516,141700,579259500,13600,13630,13630,13600,89
20240516,141600,578047530,13620,13620,13620,13590,184
20240516,141500,575543970,13590,13610,13620,13590,209
20240516,141400,572698790,13580,13620,13620,13580,206
20240516,141300,569894480,13630,13600,13630,13590,80
20240516,141200,568806200,13600,13610,13610,13600,108
20240516,141100,567336730,13610,13610,13610,13610,85
20240516,141000,566179880,13610,13600,13610,13600,155
20240516,140900,564071040,13600,13610,13610,13590,161
20240516,140800,561881930,13610,13620,13620,13610,102
20240516,140700,560493700,13620,13620,13630,13600,219
20240516,140600,557511130,13620,13620,13630,13600,77
20240516,140500,556462340,13630,13620,13630,13620,94
20240516,140400,555181960,13630,13620,13630,13610,83
20240516,140300,554051600,13610,13600,13620,13600,192
20240516,140200,551438460,13600,13590,13640,13590,156
20240516,140100,549315140,13630,13650,13650,13630,99
20240516,140000,547965360,13650,13630,13650,13630,116
20240516,135900,546382730,13640,13590,13640,13590,158
20240516,135800,544232080,13620,13590,13620,13590,154
20240516,135700,542137550,13610,13620,13620,13590,321
20240516,135600,537769370,13610,13620,13630,13600,418
20240516,135500,532078580,13630,13630,13640,13630,81
20240516,135400,530974500,13630,13640,13640,13630,86
20240516,135300,529801720,13640,13610,13670,13610,146
20240516,135200,527808910,13610,13610,13630,13600,174
20240516,135100,525439820,13610,13600,13610,13590,90
20240516,135000,524216180,13600,13620,13620,13600,78
20240516,134900,523154760,13600,13610,13630,13600,181
20240516,134800,520690770,13620,13610,13620,13570,177
20240516,134700,518283280,13580,13600,13600,13580,285
20240516,134600,514408770,13620,13640,13670,13620,397
20240516,134500,508999040,13650,13630,13650,13630,114
20240516,134400,507444160,13620,13630,13640,13620,98
20240516,134300,506109220,13630,13620,13630,13620,66
20240516,134200,505210050,13610,13600,13620,13600,112
20240516,134100,503686270,13600,13610,13610,13600,75
20240516,134000,502665750,13640,13610,13640,13600,180
20240516,133900,500213560,13600,13600,13610,13600,92
20240516,133800,498962270,13600,13610,13610,13600,83
20240516,133700,497832660,13600,13580,13610,13580,137
20240516,133600,495970350,13580,13580,13600,13550,143
20240516,133500,494028760,13590,13590,13590,13590,88
20240516,133400,492832840,13580,13570,13610,13570,106
20240516,133300,491393830,13550,13560,13580,13530,70
20240516,133200,490445660,13530,13520,13530,13520,103
20240516,133100,489052670,13530,13540,13540,13520,112
20240516,133000,487537320,13540,13540,13540,13530,127
20240516,132900,485818340,13540,13520,13540,13520,216
20240516,132800,482896170,13520,13520,13520,13520,60
20240516,132700,482084970,13520,13540,13540,13520,116
20240516,132600,480516080,13520,13510,13530,13510,113
20240516,132500,478988260,13530,13530,13530,13510,68
20240516,132400,478069190,13520,13540,13540,13520,109
20240516,132300,476595230,13530,13530,13540,13530,129
20240516,132200,474849540,13530,13530,13530,13510,96
20240516,132100,473551120,13510,13520,13520,13510,349
20240516,132000,468833500,13530,13530,13530,13520,102
20240516,131900,467453810,13520,13530,13530,13520,84
20240516,131800,466317980,13530,13530,13530,13530,97
20240516,131700,465005570,13530,13540,13540,13530,177
20240516,131600,462610460,13540,13530,13570,13530,113
20240516,131500,461081230,13540,13550,13550,13540,67
20240516,131400,460173980,13540,13540,13540,13530,132
20240516,131300,458387300,13550,13570,13570,13540,63
20240516,131200,457533680,13540,13570,13570,13540,97
20240516,131100,456218770,13560,13570,13570,13560,175
20240516,131000,453845220,13560,13560,13570,13560,67
20240516,130900,452936450,13550,13540,13550,13540,77
20240516,130800,451893470,13550,13550,13550,13550,34
20240516,130700,451432770,13540,13540,13560,13540,77
20240516,130600,450390130,13560,13560,13560,13530,552
20240516,130500,442916540,13560,13560,13560,13560,64
20240516,130400,442048700,13570,13570,13570,13560,45
20240516,130300,441438420,13570,13550,13570,13550,151
20240516,130200,439390470,13570,13610,13610,13570,176
20240516,130100,437000750,13610,13610,13610,13610,1
20240516,130000,436987140,13620,13620,13630,13620,94
20240516,125900,435706590,13620,13630,13630,13620,43
20240516,125800,435120880,13630,13660,13660,13630,8
20240516,125700,435011750,13640,13640,13640,13640,0
20240516,125600,435011750,13640,13660,13660,13640,68
20240516,125500,434083260,13670,13670,13670,13670,3
20240516,125400,434042250,13650,13650,13650,13650,5
20240516,125300,433974000,13650,13670,13670,13650,138
20240516,125200,432090100,13620,13620,13620,13620,8
20240516,125100,431981140,13620,13620,13620,13620,7
20240516,125000,431885800,13620,13620,13620,13620,27
20240516,124900,431518060,13620,13620,13620,13620,21
20240516,124800,431232040,13620,13620,13620,13620,0
20240516,124700,431232040,13620,13610,13620,13610,61
20240516,124600,430401800,13610,13610,13610,13610,20
20240516,124500,430129600,13610,13610,13610,13610,58
20240516,124400,429340220,13610,13610,13610,13610,8
20240516,124300,429231340,13610,13610,13610,13590,47
20240516,124200,428592320,13610,13660,13660,13610,504
20240516,124100,421724800,13660,13670,13670,13660,211
20240516,124000,418842000,13660,13670,13670,13660,30
20240516,123900,418431930,13670,13670,13670,13670,18
20240516,123800,418185870,13670,13670,13670,13670,8
20240516,123700,418076510,13670,13670,13670,13670,79
20240516,123600,416996580,13670,13670,13670,13670,22
20240516,123500,416695840,13670,13680,13680,13670,103
20240516,123400,415287800,13670,13670,13670,13670,257
20240516,123300,411774610,13670,13670,13670,13670,139
20240516,123200,409874480,13670,13670,13670,13670,0
20240516,123100,409874480,13670,13670,13670,13670,9
20240516,123000,409751450,13670,13670,13670,13670,91
20240516,122900,408507480,13670,13670,13670,13670,22
20240516,122800,408206740,13670,13670,13670,13670,0
20240516,122700,408206740,13670,13670,13670,13660,47
20240516,122600,407564450,13670,13670,13670,13670,66
20240516,122500,406662230,13670,13670,13670,13670,0
20240516,122400,406662230,13670,13670,13670,13670,58
20240516,122300,405869370,13670,13670,13670,13670,73
20240516,122200,404871460,13660,13650,13660,13650,177
20240516,122100,402455270,13650,13650,13650,13650,58
20240516,122000,401663570,13660,13660,13660,13660,34
20240516,121900,401199130,13660,13660,13660,13660,54
20240516,121800,400461490,13660,13660,13660,13660,4
20240516,121700,400406850,13660,13670,13670,13660,332
20240516,121600,395871480,13670,13670,13670,13660,83
20240516,121500,394737040,13670,13670,13670,13670,15
20240516,121400,394531990,13670,13670,13670,13670,0
20240516,121300,394531990,13670,13660,13670,13660,28
20240516,121200,394149460,13660,13670,13670,13660,177
20240516,121100,391731470,13680,13680,13680,13680,256
20240516,121000,388229390,13680,13680,13680,13680,159
20240516,120900,386054270,13670,13670,13670,13670,81
20240516,120800,384947000,13670,13670,13670,13670,6
20240516,120700,384864980,13670,13670,13680,13670,98
20240516,120600,383525310,13670,13670,13670,13670,21
20240516,120500,383238240,13670,13670,13670,13670,0
20240516,120400,383238240,13670,13680,13680,13670,214
20240516,120300,380312360,13680,13680,13680,13680,44
20240516,120200,379710440,13670,13680,13680,13670,4
20240516,120100,379655730,13680,13680,13680,13680,5
20240516,120000,379587330,13680,13680,13680,13680,91
20240516,115900,378342450,13680,13680,13680,13680,6
20240516,115800,378260370,13680,13680,13680,13680,3
20240516,115700,378219330,13680,13680,13680,13680,66
20240516,115600,377316450,13680,13670,13680,13670,34
20240516,115500,376851570,13670,13660,13670,13660,4
20240516,115400,376796900,13670,13660,13670,13660,2
20240516,115300,376769570,13670,13670,13670,13670,97
20240516,115200,375443580,13670,13670,13670,13670,0
20240516,115100,375443580,13670,13660,13670,13660,79
20240516,115000,374364410,13650,13650,13650,13650,126
20240516,114900,372644510,13650,13640,13650,13640,164
20240516,114800,370406820,13640,13640,13640,13640,4
20240516,114700,370352260,13640,13640,13640,13640,4
20240516,114600,370297700,13640,13630,13640,13630,154
20240516,114500,368198610,13630,13640,13640,13630,168
20240516,114400,365908710,13650,13650,13650,13650,3
20240516,114300,365867760,13650,13640,13650,13640,31
20240516,114200,365444620,13640,13640,13640,13640,369
20240516,114100,360411460,13620,13620,13620,13620,0
20240516,114000,360411460,13620,13600,13640,13600,471
20240516,113900,354002230,13640,13640,13650,13620,619
20240516,113800,345559490,13650,13650,13680,13650,159
20240516,113700,343388400,13650,13650,13650,13650,25
20240516,113600,343047150,13650,13650,13650,13650,54
20240516,113500,342310050,13650,13650,13650,13650,131
20240516,113400,340521900,13640,13640,13640,13640,115
20240516,113300,338953300,13640,13640,13640,13640,38
20240516,113200,338434980,13640,13650,13650,13640,107
20240516,113100,336974900,13650,13650,13650,13650,4
20240516,113000,336920300,13650,13640,13650,13640,76
20240516,112900,335883610,13640,13640,13640,13640,10
20240516,112800,335747210,13640,13640,13640,13640,0
20240516,112700,335747210,13640,13640,13640,13640,234
20240516,112600,332555450,13640,13620,13640,13620,97
20240516,112500,331233110,13600,13600,13600,13600,0
20240516,112400,331233110,13600,13600,13600,13600,1
20240516,112300,331219510,13590,13580,13590,13580,431
20240516,112200,325362340,13550,13530,13550,13530,5
20240516,112100,325294670,13520,13530,13530,13510,10
20240516,112000,325159490,13530,13530,13530,13510,320
20240516,111900,320830790,13530,13570,13570,13510,685
20240516,111800,311559140,13590,13630,13630,13590,9
20240516,111700,311436590,13640,13650,13650,13640,475
20240516,111600,304957340,13680,13680,13680,13680,138
20240516,111500,303069500,13690,13680,13690,13680,480
20240516,111400,296502900,13590,13590,13590,13590,607
20240516,111300,288253770,13590,13560,13590,13560,385
20240516,111200,283032870,13560,13500,13560,13500,1892
20240516,111100,257453870,13500,13480,13500,13480,39
20240516,111000,256928090,13490,13490,13490,13480,170
20240516,110900,254634850,13480,13490,13490,13480,46
20240516,110800,254014740,13490,13460,13490,13460,1155
20240516,110700,238442270,13470,13470,13470,13470,26
20240516,110600,238092050,13470,13470,13470,13470,50
20240516,110500,237418550,13460,13450,13460,13450,70
20240516,110400,236476870,13450,13470,13470,13450,344
20240516,110300,231847110,13460,13500,13500,13460,2008
20240516,110200,204807990,13490,13510,13510,13490,27
20240516,110100,204443500,13500,13500,13500,13500,51
20240516,110000,203755000,13510,13490,13510,13490,141
20240516,105900,201852490,13490,13500,13510,13490,241
20240516,105800,198599070,13510,13510,13510,13500,161
20240516,105700,196425480,13510,13500,13510,13500,255
20240516,105600,192982090,13510,13510,13520,13510,406
20240516,105500,187496960,13520,13530,13530,13520,66
20240516,105400,186604530,13530,13530,13530,13530,69
20240516,105300,185670960,13550,13530,13550,13510,121
20240516,105200,184035220,13520,13520,13520,13520,126
20240516,105100,182331700,13530,13520,13530,13520,108
20240516,105000,180871510,13520,13520,13530,13520,62
20240516,104900,180032910,13530,13530,13530,13520,176
20240516,104800,177652270,13530,13540,13540,13530,18
20240516,104700,177408670,13540,13530,13540,13530,260
20240516,104600,173890790,13510,13570,13570,13510,2320
20240516,104500,142507610,13570,13550,13580,13550,299
20240516,104400,138448890,13540,13600,13600,13540,408
20240516,104300,132910190,13610,13620,13620,13590,475
20240516,104200,126449130,13620,13630,13640,13620,100
20240516,104100,125086470,13640,13660,13660,13640,151
20240516,104000,123024720,13660,13660,13670,13660,72
20240516,103900,122040740,13670,13690,13700,13670,93
20240516,103800,120768120,13690,13690,13700,13690,27
20240516,103700,120398460,13700,13690,13700,13690,33
20240516,103600,119946640,13690,13700,13700,13690,18
20240516,103500,119700150,13690,13700,13700,13690,34
20240516,103400,119234610,13690,13690,13690,13680,26
20240516,103300,118878810,13700,13700,13700,13690,58
20240516,103200,118084360,13690,13700,13700,13690,31
20240516,103100,117659910,13690,13690,13700,13690,31
20240516,103000,117235490,13680,13680,13680,13670,37
20240516,102900,116729450,13680,13680,13680,13680,15
20240516,102800,116524250,13680,13680,13680,13680,26
20240516,102700,116168570,13690,13690,13700,13680,112
20240516,102600,114634910,13680,13700,13700,13680,21
20240516,102500,114347510,13690,13690,13700,13690,30
20240516,102400,113936760,13690,13700,13700,13690,16
20240516,102300,113717690,13700,13690,13700,13690,65
20240516,102200,112827520,13680,13680,13690,13680,34
20240516,102100,112362320,13680,13680,13680,13680,13
20240516,102000,112184480,13690,13690,13700,13680,53
20240516,101900,111458790,13680,13670,13680,13670,34
20240516,101800,110993770,13690,13700,13700,13690,35
20240516,101700,110514420,13700,13710,13710,13700,65
20240516,101600,109623530,13700,13700,13710,13700,92
20240516,101500,108362470,13700,13710,13710,13700,16
20240516,101400,108143250,13710,13700,13710,13700,32
20240516,101300,107704800,13710,13700,13710,13690,61
20240516,101200,106869110,13690,13680,13690,13680,18
20240516,101100,106622710,13670,13680,13680,13670,24
20240516,101000,106294530,13680,13670,13680,13670,51
20240516,100900,105597100,13660,13660,13660,13660,15
20240516,100800,105392200,13680,13680,13680,13680,72
20240516,100700,104407240,13690,13690,13690,13690,40
20240516,100600,103859640,13700,13700,13710,13700,17
20240516,100500,103626710,13700,13700,13700,13700,27
20240516,100400,103256810,13700,13700,13710,13690,54
20240516,100300,102517130,13700,13700,13700,13700,18
20240516,100200,102270530,13700,13700,13710,13700,30
20240516,100100,101859460,13700,13700,13700,13700,35
20240516,100000,101379960,13710,13700,13710,13690,46
20240516,095900,100749620,13700,13710,13710,13700,11
20240516,095800,100598870,13720,13720,13720,13720,3
20240516,095700,100557710,13700,13680,13710,13680,129
20240516,095600,98789530,13620,13620,13620,13620,0
20240516,095500,98789530,13620,13650,13650,13620,33
20240516,095400,98339930,13610,13640,13640,13610,428
20240516,095300,92508360,13650,13650,13680,13650,92
20240516,095200,91250370,13640,13640,13640,13640,0
20240516,095100,91250370,13640,13640,13640,13640,167
20240516,095000,88972490,13640,13640,13640,13640,81
20240516,094900,87867650,13640,13640,13640,13640,14
20240516,094800,87676690,13640,13640,13640,13640,0
20240516,094700,87676690,13640,13640,13640,13640,31
20240516,094600,87253850,13640,13640,13640,13640,69
20240516,094500,86312690,13640,13640,13640,13640,0
20240516,094400,86312690,13640,13640,13640,13640,0
20240516,094300,86312690,13640,13640,13640,13640,0
20240516,094200,86312690,13640,13640,13640,13640,0
20240516,094100,86312690,13640,13640,13640,13640,35
20240516,094000,85835290,13640,13640,13640,13640,249
20240516,093900,82438930,13650,13650,13650,13650,143
20240516,093800,80486980,13670,13670,13670,13670,0
20240516,093700,80486980,13670,13650,13670,13650,200
20240516,093600,77754980,13650,13670,13670,13640,190
20240516,093500,75162150,13700,13700,13700,13700,0
20240516,093400,75162150,13700,13700,13700,13700,0
20240516,093300,75162150,13700,13700,13710,13700,129
20240516,093200,73394840,13710,13720,13720,13710,482
20240516,093100,66786320,13750,13750,13750,13750,0
20240516,093000,66786320,13750,13770,13770,13750,288
20240516,092900,62825430,13780,13780,13780,13780,0
20240516,092800,62825430,13780,13780,13780,13780,32
20240516,092700,62384470,13780,13780,13780,13780,45
20240516,092600,61764370,13750,13750,13750,13750,0
20240516,092500,61764370,13750,13720,13750,13720,157
20240516,092400,59605650,13750,13770,13770,13720,103
20240516,092300,58189440,13780,13780,13780,13780,1
20240516,092200,58175660,13790,13790,13790,13790,300
20240516,092100,54038660,13790,13790,13790,13790,0
20240516,092000,54038660,13790,13790,13790,13790,0
20240516,091900,54038660,13790,13790,13790,13790,100
20240516,091800,52659660,13790,13740,13790,13740,100
20240516,091700,51281860,13790,13790,13790,13790,100
20240516,091600,49902860,13790,13760,13790,13740,398
20240516,091500,44417760,13790,13790,13790,13790,15
20240516,091400,44210910,13790,13800,13800,13790,401
20240516,091300,38679110,13770,13740,13770,13740,201
20240516,091200,35911370,13750,13730,13750,13730,234
20240516,091100,32696000,13730,13730,13730,13730,0
20240516,091000,32696000,13730,13730,13730,13730,1
20240516,090900,32682270,13740,13740,13740,13740,1
20240516,090800,32668530,13740,13740,13740,13740,0
20240516,090700,32668530,13740,13740,13740,13740,2
20240516,090600,32641050,13750,13750,13750,13750,21
20240516,090500,32352300,13670,13680,13680,13670,301
20240516,090400,28237440,13670,13670,13670,13670,1
20240516,090300,28223770,13650,13650,13650,13650,0
20240516,090200,28223770,13650,13650,13650,13650,0
20240516,090100,28223770,13650,13790,13790,13650,187
20240516,090000,25668000,13800,13800,13800,13800,1860