KissMeData/084010/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,195200,499707260,13260,13260,13260,13260,174
20240522,195100,499707260,13260,13260,13260,13260,0
20240522,195000,499707260,13260,13260,13260,13260,0
20240522,194900,499707260,13260,13260,13260,13260,0
20240522,194800,499707260,13260,13260,13260,13260,0
20240522,194700,499707260,13260,13260,13260,13260,0
20240522,194600,499707260,13260,13260,13260,13260,0
20240522,194500,499707260,13260,13260,13260,13260,0
20240522,194400,499707260,13260,13260,13260,13260,0
20240522,194300,499707260,13260,13260,13260,13260,0
20240522,194200,499707260,13260,13260,13260,13260,0
20240522,194100,499707260,13260,13260,13260,13260,0
20240522,194000,499707260,13260,13260,13260,13260,0
20240522,193900,499707260,13260,13260,13260,13260,0
20240522,193800,499707260,13260,13260,13260,13260,0
20240522,193700,499707260,13260,13260,13260,13260,0
20240522,193600,499707260,13260,13260,13260,13260,0
20240522,193500,499707260,13260,13260,13260,13260,0
20240522,193400,499707260,13260,13260,13260,13260,0
20240522,193300,499707260,13260,13260,13260,13260,0
20240522,193200,499707260,13260,13260,13260,13260,0
20240522,193100,499707260,13260,13260,13260,13260,0
20240522,193000,499707260,13260,13260,13260,13260,0
20240522,192900,499707260,13260,13260,13260,13260,0
20240522,192800,499707260,13260,13260,13260,13260,0
20240522,192700,499707260,13260,13260,13260,13260,0
20240522,192600,499707260,13260,13260,13260,13260,0
20240522,192500,499707260,13260,13260,13260,13260,0
20240522,192400,499707260,13260,13260,13260,13260,0
20240522,192300,499707260,13260,13260,13260,13260,0
20240522,192200,499707260,13260,13260,13260,13260,174
20240522,192100,499707260,13260,13260,13260,13260,0
20240522,192000,499707260,13260,13260,13260,13260,0
20240522,191900,499707260,13260,13260,13260,13260,0
20240522,191800,499707260,13260,13260,13260,13260,0
20240522,191700,499707260,13260,13260,13260,13260,0
20240522,191600,499707260,13260,13260,13260,13260,0
20240522,191500,499707260,13260,13260,13260,13260,0
20240522,191400,499707260,13260,13260,13260,13260,0
20240522,191300,499707260,13260,13260,13260,13260,0
20240522,191200,499707260,13260,13260,13260,13260,0
20240522,191100,499707260,13260,13260,13260,13260,0
20240522,191000,499707260,13260,13260,13260,13260,0
20240522,190900,499707260,13260,13260,13260,13260,0
20240522,190800,499707260,13260,13260,13260,13260,0
20240522,190700,499707260,13260,13260,13260,13260,0
20240522,190600,499707260,13260,13260,13260,13260,0
20240522,190500,499707260,13260,13260,13260,13260,0
20240522,190400,499707260,13260,13260,13260,13260,0
20240522,190300,499707260,13260,13260,13260,13260,0
20240522,190200,499707260,13260,13260,13260,13260,0
20240522,190100,499707260,13260,13260,13260,13260,0
20240522,190000,499707260,13260,13260,13260,13260,0
20240522,185900,499707260,13260,13260,13260,13260,0
20240522,185800,499707260,13260,13260,13260,13260,0
20240522,185700,499707260,13260,13260,13260,13260,0
20240522,185600,499707260,13260,13260,13260,13260,0
20240522,185500,499707260,13260,13260,13260,13260,0
20240522,185400,499707260,13260,13260,13260,13260,0
20240522,185300,499707260,13260,13260,13260,13260,0
20240522,185200,499707260,13260,13260,13260,13260,174
20240522,185100,499707260,13260,13260,13260,13260,0
20240522,185000,499707260,13260,13260,13260,13260,0
20240522,184900,499707260,13260,13260,13260,13260,0
20240522,184800,499707260,13260,13260,13260,13260,0
20240522,184700,499707260,13260,13260,13260,13260,0
20240522,184600,499707260,13260,13260,13260,13260,0
20240522,184500,499707260,13260,13260,13260,13260,0
20240522,184400,499707260,13260,13260,13260,13260,0
20240522,184300,499707260,13260,13260,13260,13260,0
20240522,184200,499707260,13260,13260,13260,13260,0
20240522,184100,499707260,13260,13260,13260,13260,0
20240522,184000,499707260,13260,13260,13260,13260,0
20240522,183900,499707260,13260,13260,13260,13260,0
20240522,183800,499707260,13260,13260,13260,13260,0
20240522,183700,499707260,13260,13260,13260,13260,0
20240522,183600,499707260,13260,13260,13260,13260,0
20240522,183500,499707260,13260,13260,13260,13260,0
20240522,183400,499707260,13260,13260,13260,13260,0
20240522,183300,499707260,13260,13260,13260,13260,0
20240522,183200,499707260,13260,13260,13260,13260,0
20240522,183100,499707260,13260,13260,13260,13260,0
20240522,183000,499707260,13260,13260,13260,13260,0
20240522,182900,499707260,13260,13260,13260,13260,0
20240522,182800,499707260,13260,13260,13260,13260,0
20240522,182700,499707260,13260,13260,13260,13260,0
20240522,182600,499707260,13260,13260,13260,13260,0
20240522,182500,499707260,13260,13260,13260,13260,0
20240522,182400,499707260,13260,13260,13260,13260,0
20240522,182300,499707260,13260,13260,13260,13260,0
20240522,182200,499707260,13260,13260,13260,13260,174
20240522,182100,499707260,13260,13260,13260,13260,0
20240522,182000,499707260,13260,13260,13260,13260,0
20240522,181900,499707260,13260,13260,13260,13260,0
20240522,181800,499707260,13260,13260,13260,13260,0
20240522,181700,499707260,13260,13260,13260,13260,0
20240522,181600,499707260,13260,13260,13260,13260,0
20240522,181500,499707260,13260,13260,13260,13260,0
20240522,181400,499707260,13260,13260,13260,13260,0
20240522,181300,499707260,13260,13260,13260,13260,0
20240522,181200,499707260,13260,13260,13260,13260,0
20240522,181100,499707260,13260,13260,13260,13260,0
20240522,181000,499707260,13260,13260,13260,13260,0
20240522,180900,499707260,13260,13260,13260,13260,0
20240522,180800,499707260,13260,13260,13260,13260,0
20240522,180700,499707260,13260,13260,13260,13260,0
20240522,180600,499707260,13260,13260,13260,13260,0
20240522,180500,499707260,13260,13260,13260,13260,0
20240522,180400,499707260,13260,13260,13260,13260,0
20240522,180300,499707260,13260,13260,13260,13260,0
20240522,180200,499707260,13260,13260,13260,13260,0
20240522,180100,499707260,13260,13260,13260,13260,0
20240522,180000,499707260,13260,13260,13260,13260,0
20240522,175900,499707260,13260,13260,13260,13260,0
20240522,175800,499707260,13260,13260,13260,13260,0
20240522,175700,499707260,13260,13260,13260,13260,0
20240522,175600,499707260,13260,13260,13260,13260,0
20240522,175500,499707260,13260,13260,13260,13260,0
20240522,175400,499707260,13260,13260,13260,13260,0
20240522,175300,499707260,13260,13260,13260,13260,0
20240522,175200,499707260,13260,13260,13260,13260,174
20240522,175100,499707260,13260,13260,13260,13260,0
20240522,175000,499707260,13260,13260,13260,13260,0
20240522,174900,499707260,13260,13260,13260,13260,0
20240522,174800,499707260,13260,13260,13260,13260,0
20240522,174700,499707260,13260,13260,13260,13260,0
20240522,174600,499707260,13260,13260,13260,13260,0
20240522,174500,499707260,13260,13260,13260,13260,0
20240522,174400,499707260,13260,13260,13260,13260,0
20240522,174300,499707260,13260,13260,13260,13260,0
20240522,174200,499707260,13260,13260,13260,13260,0
20240522,174100,499707260,13260,13260,13260,13260,0
20240522,174000,499707260,13260,13260,13260,13260,0
20240522,173900,499707260,13260,13260,13260,13260,0
20240522,173800,499707260,13260,13260,13260,13260,0
20240522,173700,499707260,13260,13260,13260,13260,0
20240522,173600,499707260,13260,13260,13260,13260,0
20240522,173500,499707260,13260,13260,13260,13260,0
20240522,173400,499707260,13260,13260,13260,13260,0
20240522,173300,499707260,13260,13260,13260,13260,0
20240522,173200,499707260,13260,13260,13260,13260,0
20240522,173100,499707260,13260,13260,13260,13260,0
20240522,173000,499707260,13260,13260,13260,13260,0
20240522,172900,499707260,13260,13260,13260,13260,0
20240522,172800,499707260,13260,13260,13260,13260,0
20240522,172700,499707260,13260,13260,13260,13260,0
20240522,172600,499707260,13260,13260,13260,13260,0
20240522,172500,499707260,13260,13260,13260,13260,0
20240522,172400,499707260,13260,13260,13260,13260,0
20240522,172300,499707260,13260,13260,13260,13260,0
20240522,172200,499707260,13260,13260,13260,13260,174
20240522,172100,499707260,13260,13260,13260,13260,0
20240522,172000,499707260,13260,13260,13260,13260,0
20240522,171900,499707260,13260,13260,13260,13260,0
20240522,171800,499707260,13260,13260,13260,13260,0
20240522,171700,499707260,13260,13260,13260,13260,0
20240522,171600,499707260,13260,13260,13260,13260,0
20240522,171500,499707260,13260,13260,13260,13260,0
20240522,171400,499707260,13260,13260,13260,13260,0
20240522,171300,499707260,13260,13260,13260,13260,0
20240522,171200,499707260,13260,13260,13260,13260,0
20240522,171100,499707260,13260,13260,13260,13260,0
20240522,171000,499707260,13260,13260,13260,13260,0
20240522,170900,499707260,13260,13260,13260,13260,0
20240522,170800,499707260,13260,13260,13260,13260,0
20240522,170700,499707260,13260,13260,13260,13260,0
20240522,170600,499707260,13260,13260,13260,13260,0
20240522,170500,499707260,13260,13260,13260,13260,0
20240522,170400,499707260,13260,13260,13260,13260,0
20240522,170300,499707260,13260,13260,13260,13260,0
20240522,170200,499707260,13260,13260,13260,13260,0
20240522,170100,499707260,13260,13260,13260,13260,0
20240522,170000,499707260,13260,13260,13260,13260,0
20240522,165900,499707260,13260,13260,13260,13260,0
20240522,165800,499707260,13260,13260,13260,13260,0
20240522,165700,499707260,13260,13260,13260,13260,0
20240522,165600,499707260,13260,13260,13260,13260,0
20240522,165500,499707260,13260,13260,13260,13260,0
20240522,165400,499707260,13260,13260,13260,13260,0
20240522,165300,499707260,13260,13260,13260,13260,0
20240522,165200,499707260,13260,13260,13260,13260,174
20240522,165100,499707260,13260,13260,13260,13260,0
20240522,165000,499707260,13260,13260,13260,13260,0
20240522,164900,499707260,13260,13260,13260,13260,0
20240522,164800,499707260,13260,13260,13260,13260,0
20240522,164700,499707260,13260,13260,13260,13260,0
20240522,164600,499707260,13260,13260,13260,13260,0
20240522,164500,499707260,13260,13260,13260,13260,0
20240522,164400,499707260,13260,13260,13260,13260,0
20240522,164300,499707260,13260,13260,13260,13260,0
20240522,164200,499707260,13260,13260,13260,13260,0
20240522,164100,499707260,13260,13260,13260,13260,0
20240522,164000,499707260,13260,13260,13260,13260,0
20240522,163900,499707260,13260,13260,13260,13260,0
20240522,163800,499707260,13260,13260,13260,13260,0
20240522,163700,499707260,13260,13260,13260,13260,0
20240522,163600,499707260,13260,13260,13260,13260,0
20240522,163500,499707260,13260,13260,13260,13260,0
20240522,163400,499707260,13260,13260,13260,13260,0
20240522,163300,499707260,13260,13260,13260,13260,0
20240522,163200,499707260,13260,13260,13260,13260,0
20240522,163100,499707260,13260,13260,13260,13260,0
20240522,163000,499707260,13260,13260,13260,13260,0
20240522,162900,499707260,13260,13260,13260,13260,0
20240522,162800,499707260,13260,13260,13260,13260,0
20240522,162700,499707260,13260,13260,13260,13260,0
20240522,162600,499707260,13260,13260,13260,13260,0
20240522,162500,499707260,13260,13260,13260,13260,0
20240522,162400,499707260,13260,13260,13260,13260,0
20240522,162300,499707260,13260,13260,13260,13260,0
20240522,162200,499707260,13260,13260,13260,13260,174
20240522,162100,499707260,13260,13260,13260,13260,0
20240522,162000,499707260,13260,13260,13260,13260,0
20240522,161900,499707260,13260,13260,13260,13260,0
20240522,161800,499707260,13260,13260,13260,13260,0
20240522,161700,499707260,13260,13260,13260,13260,0
20240522,161600,499707260,13260,13260,13260,13260,0
20240522,161500,499707260,13260,13260,13260,13260,0
20240522,161400,499707260,13260,13260,13260,13260,0
20240522,161300,499707260,13260,13260,13260,13260,0
20240522,161200,499707260,13260,13260,13260,13260,0
20240522,161100,499707260,13260,13260,13260,13260,0
20240522,161000,499707260,13260,13260,13260,13260,0
20240522,160900,499707260,13260,13260,13260,13260,0
20240522,160800,499707260,13260,13260,13260,13260,0
20240522,160700,499707260,13260,13260,13260,13260,0
20240522,160600,499707260,13260,13260,13260,13260,0
20240522,160500,499707260,13260,13260,13260,13260,0
20240522,160400,499707260,13260,13260,13260,13260,0
20240522,160300,499707260,13260,13260,13260,13260,0
20240522,160200,499707260,13260,13260,13260,13260,0
20240522,160100,499707260,13260,13260,13260,13260,0
20240522,160000,499707260,13260,13260,13260,13260,0
20240522,155900,499707260,13260,13260,13260,13260,0
20240522,155800,499707260,13260,13260,13260,13260,0
20240522,155700,499707260,13260,13260,13260,13260,0
20240522,155600,499707260,13260,13260,13260,13260,0
20240522,155500,499707260,13260,13260,13260,13260,0
20240522,155400,499707260,13260,13260,13260,13260,0
20240522,155300,499707260,13260,13260,13260,13260,0
20240522,155200,499707260,13260,13260,13260,13260,174
20240522,155100,499707260,13260,13260,13260,13260,0
20240522,155000,499707260,13260,13260,13260,13260,0
20240522,154900,499707260,13260,13260,13260,13260,0
20240522,154800,499707260,13260,13260,13260,13260,0
20240522,154700,499707260,13260,13260,13260,13260,0
20240522,154600,499707260,13260,13260,13260,13260,0
20240522,154500,499707260,13260,13260,13260,13260,0
20240522,154400,499707260,13260,13260,13260,13260,0
20240522,154300,499707260,13260,13260,13260,13260,0
20240522,154200,499707260,13260,13260,13260,13260,0
20240522,154100,499707260,13260,13260,13260,13260,0
20240522,154000,499707260,13260,13260,13260,13260,0
20240522,153900,499707260,13260,13260,13260,13260,0
20240522,153800,499707260,13260,13260,13260,13260,0
20240522,153700,499707260,13260,13260,13260,13260,0
20240522,153600,499707260,13260,13260,13260,13260,0
20240522,153500,499707260,13260,13260,13260,13260,0
20240522,153400,499707260,13260,13260,13260,13260,0
20240522,153300,499707260,13260,13260,13260,13260,0
20240522,153200,499707260,13260,13260,13260,13260,0
20240522,153100,499707260,13260,13260,13260,13260,0
20240522,153000,499707260,13260,13260,13260,13260,174
20240522,152900,497400020,13290,13290,13290,13290,0
20240522,152800,497400020,13290,13290,13290,13290,0
20240522,152700,497400020,13290,13290,13290,13290,0
20240522,152600,497400020,13290,13290,13290,13290,0
20240522,152500,497400020,13290,13290,13290,13290,0
20240522,152400,497400020,13290,13290,13290,13290,0
20240522,152300,497400020,13290,13290,13290,13290,0
20240522,152200,497400020,13290,13290,13290,13290,0
20240522,152100,497400020,13290,13290,13290,13290,0
20240522,152000,497400020,13290,13290,13290,13290,0
20240522,151900,497400020,13290,13060,13290,13060,197
20240522,151800,494813840,13040,13040,13040,13040,0
20240522,151700,494813840,13040,13050,13050,13040,175
20240522,151600,492530360,13090,13070,13090,13050,158
20240522,151500,490464730,13050,13060,13080,13050,211
20240522,151400,487709040,13050,13070,13090,13050,179
20240522,151300,485370660,13070,13070,13070,13050,203
20240522,151200,482719750,13050,13060,13080,13050,136
20240522,151100,480943040,13070,13040,13070,13040,264
20240522,151000,477498410,13050,13050,13060,13040,136
20240522,150900,475723570,13050,13050,13060,13050,142
20240522,150800,473869400,13050,13050,13050,13040,255
20240522,150700,470543440,13040,13050,13050,13040,69
20240522,150600,469643180,13060,13040,13070,13040,187
20240522,150500,467202750,13080,13080,13080,13080,92
20240522,150400,465999390,13050,13060,13060,13040,168
20240522,150300,463807720,13050,13050,13050,13040,180
20240522,150200,461459900,13050,13040,13050,13040,150
20240522,150100,459503410,13050,13060,13060,13040,179
20240522,150000,457168190,13070,13050,13070,13040,161
20240522,145900,455067400,13050,13050,13050,13040,178
20240522,145800,452745100,13040,13060,13060,13040,238
20240522,145700,449639410,13060,13050,13060,13040,199
20240522,145600,447042330,13050,13060,13060,13050,94
20240522,145500,445815390,13050,13060,13070,13050,185
20240522,145400,443399650,13050,13050,13050,13040,199
20240522,145300,440803860,13050,13060,13070,13050,76
20240522,145200,439811340,13060,13080,13080,13060,74
20240522,145100,438844420,13090,13030,13090,13030,255
20240522,145000,435517940,13030,13030,13030,13020,101
20240522,144900,434202150,13050,13040,13050,13030,179
20240522,144800,431869060,13050,13030,13060,13030,157
20240522,144700,429822130,13040,13050,13050,13040,85
20240522,144600,428713490,13050,13040,13050,13040,194
20240522,144500,426183210,13050,13040,13050,13040,123
20240522,144400,424578370,13030,13040,13040,13030,129
20240522,144300,422896760,13030,13030,13060,13030,179
20240522,144200,420562240,13030,13030,13030,13010,286
20240522,144100,416839350,13030,13030,13050,13030,135
20240522,144000,415079560,13030,13000,13030,13000,149
20240522,143900,413140620,13010,13010,13020,13010,225
20240522,143800,410212880,13020,13030,13030,13020,127
20240522,143700,408558090,13020,13030,13040,13020,284
20240522,143600,404857560,13020,13020,13020,13010,244
20240522,143500,401681850,13020,13020,13020,13010,114
20240522,143400,400197870,13020,13010,13020,13010,85
20240522,143300,399091420,13000,13020,13020,13000,266
20240522,143200,395630490,13020,13000,13020,13000,136
20240522,143100,393860430,13010,13030,13030,13010,155
20240522,143000,391843360,13030,13020,13030,13010,139
20240522,142900,390033660,13020,13020,13030,13010,219
20240522,142800,387182470,13020,13030,13030,13020,139
20240522,142700,385371950,13030,13050,13050,13020,2398
20240522,142600,354130980,13040,13030,13050,13030,263
20240522,142500,350702790,13040,13060,13060,13030,140
20240522,142400,348877370,13060,13040,13090,13030,200
20240522,142300,346268260,13030,13040,13040,13030,257
20240522,142200,342918820,13030,13040,13040,13030,192
20240522,142100,340416120,13040,13030,13060,13030,219
20240522,142000,337560460,13040,13040,13070,13030,171
20240522,141900,335330050,13040,13030,13040,13030,308
20240522,141800,331315510,13030,13030,13040,13030,119
20240522,141700,329764440,13030,13020,13030,13020,198
20240522,141600,327185490,13020,13040,13050,13020,232
20240522,141500,324160570,13040,13030,13040,13030,212
20240522,141400,321397360,13030,13030,13040,13030,322
20240522,141300,317200940,13040,13040,13040,13030,136
20240522,141200,315427930,13040,13030,13040,13030,243
20240522,141100,312260950,13030,13040,13060,13030,147
20240522,141000,310344290,13040,13060,13060,13030,155
20240522,140900,308323120,13040,13040,13040,13030,227
20240522,140800,305364410,13040,13050,13050,13030,306
20240522,140700,301373680,13040,13050,13050,13040,90
20240522,140600,300199580,13040,13040,13050,13040,308
20240522,140500,296182020,13050,13040,13050,13040,250
20240522,140400,292921060,13040,13040,13040,13040,244
20240522,140300,289739300,13040,13040,13050,13040,117
20240522,140200,288213410,13040,13040,13040,13040,104
20240522,140100,286857250,13040,13050,13050,13040,228
20240522,140000,283883920,13040,13040,13040,13040,170
20240522,135900,281667120,13040,13050,13050,13040,163
20240522,135800,279540420,13060,13050,13060,13050,198
20240522,135700,276956320,13050,13050,13050,13050,49
20240522,135600,276316870,13050,13050,13060,13050,308
20240522,135500,272297250,13060,13060,13070,13050,260
20240522,135400,268901600,13060,13070,13070,13060,312
20240522,135300,264826370,13060,13060,13060,13060,72
20240522,135200,263886050,13060,13060,13070,13060,222
20240522,135100,260985730,13060,13070,13070,13060,246
20240522,135000,257772200,13070,13070,13070,13070,190
20240522,134900,255288900,13070,13070,13080,13070,232
20240522,134800,252256500,13070,13070,13070,13070,94
20240522,134700,251027920,13070,13070,13070,13070,174
20240522,134600,248753740,13070,13070,13080,13070,109
20240522,134500,247328880,13070,13070,13070,13070,167
20240522,134400,245146190,13070,13070,13080,13070,178
20240522,134300,242819510,13070,13080,13080,13070,112
20240522,134200,241354590,13080,13090,13090,13080,134
20240522,134100,239601180,13090,13080,13090,13080,158
20240522,134000,237533960,13080,13080,13080,13080,101
20240522,133900,236212880,13090,13080,13090,13080,212
20240522,133800,233439660,13080,13080,13080,13080,38
20240522,133700,232942620,13080,13070,13080,13070,353
20240522,133600,228327480,13070,13070,13070,13070,32
20240522,133500,227909240,13070,13110,13110,13070,171
20240522,133400,225673020,13090,13100,13100,13090,651
20240522,133300,217145070,13100,13110,13110,13100,87
20240522,133200,216004790,13110,13100,13110,13100,171
20240522,133100,213764250,13100,13100,13100,13100,97
20240522,133000,212493550,13100,13110,13110,13100,79
20240522,132900,211458290,13100,13100,13100,13100,223
20240522,132800,208536990,13100,13100,13110,13100,91
20240522,132700,207344680,13100,13100,13100,13100,201
20240522,132600,204711580,13100,13100,13100,13100,35
20240522,132500,204253080,13120,13110,13120,13100,193
20240522,132400,201722900,13110,13110,13130,13110,145
20240522,132300,199821130,13120,13110,13120,13110,206
20240522,132200,197119710,13110,13130,13130,13110,232
20240522,132100,194076400,13130,13130,13140,13130,105
20240522,132000,192697530,13150,13140,13150,13140,74
20240522,131900,191724960,13140,13140,13140,13140,152
20240522,131800,189727680,13140,13140,13150,13140,133
20240522,131700,187979850,13140,13140,13140,13140,155
20240522,131600,185943150,13140,13150,13160,13140,126
20240522,131500,184286240,13150,13160,13160,13150,136
20240522,131400,182497520,13150,13160,13160,13150,224
20240522,131300,179551610,13170,13150,13170,13150,32
20240522,131200,179130350,13150,13150,13160,13150,84
20240522,131100,178025250,13150,13160,13160,13150,168
20240522,131000,175815860,13150,13170,13170,13150,428
20240522,130900,170179300,13160,13170,13170,13150,173
20240522,130800,167901830,13160,13160,13160,13160,870
20240522,130700,156452630,13160,13160,13170,13160,275
20240522,130600,152832800,13170,13160,13170,13160,44
20240522,130500,152253620,13160,13180,13180,13160,10
20240522,130400,152122000,13180,13170,13180,13160,341
20240522,130300,147630850,13180,13180,13190,13180,322
20240522,130200,143386640,13180,13200,13200,13180,49
20240522,130100,142740420,13180,13180,13180,13180,10
20240522,130000,142608620,13180,13190,13190,13180,42
20240522,125900,142055010,13210,13210,13210,13180,1968
20240522,125800,116075810,13210,13220,13220,13210,139
20240522,125700,114239420,13220,13220,13230,13220,60
20240522,125600,113446030,13220,13230,13230,13220,151
20240522,125500,111449800,13220,13230,13230,13220,144
20240522,125400,109545100,13230,13230,13230,13230,195
20240522,125300,106965250,13230,13240,13240,13230,54
20240522,125200,106250330,13250,13240,13250,13240,50
20240522,125100,105588140,13240,13240,13240,13240,149
20240522,125000,103615380,13240,13240,13250,13240,63
20240522,124900,102781030,13240,13240,13250,13240,31
20240522,124800,102370540,13250,13250,13250,13250,18
20240522,124700,102132040,13240,13240,13240,13240,266
20240522,124600,98610200,13240,13240,13240,13240,9
20240522,124500,98491040,13250,13250,13250,13240,31
20240522,124400,98080340,13250,13250,13250,13250,9
20240522,124300,97961090,13250,13250,13270,13250,29
20240522,124200,97576460,13250,13240,13250,13240,31
20240522,124100,97165800,13240,13250,13260,13240,72
20240522,124000,96211730,13240,13240,13250,13240,13
20240522,123900,96039580,13240,13240,13240,13240,10
20240522,123800,95907180,13250,13240,13250,13240,26
20240522,123700,95562780,13240,13240,13240,13240,4
20240522,123600,95509820,13240,13250,13250,13240,65
20240522,123500,94648670,13240,13240,13240,13240,9
20240522,123400,94529510,13240,13250,13250,13240,12
20240522,123300,94370610,13250,13240,13250,13240,29
20240522,123200,93986450,13240,13240,13240,13240,10
20240522,123100,93854050,13240,13240,13250,13240,33
20240522,123000,93416890,13240,13240,13240,13240,21
20240522,122900,93138850,13240,13250,13250,13240,27
20240522,122800,92781200,13240,13240,13240,13240,9
20240522,122700,92662040,13240,13240,13240,13240,10
20240522,122600,92529640,13250,13250,13250,13240,67
20240522,122500,91641930,13250,13240,13250,13240,24
20240522,122400,91323980,13240,13250,13250,13240,26
20240522,122300,90979520,13250,13250,13250,13250,10
20240522,122200,90847020,13250,13270,13270,13250,36
20240522,122100,90369480,13250,13250,13250,13250,9
20240522,122000,90250230,13260,13260,13260,13260,129
20240522,121900,88539690,13270,13260,13270,13260,23
20240522,121800,88234570,13260,13260,13260,13260,10
20240522,121700,88101970,13260,13260,13270,13260,32
20240522,121600,87677420,13260,13260,13260,13260,10
20240522,121500,87544820,13260,13270,13270,13260,27
20240522,121400,87186620,13270,13260,13270,13260,25
20240522,121300,86855060,13260,13260,13260,13260,10
20240522,121200,86722460,13270,13260,13270,13260,30
20240522,121100,86324450,13260,13260,13260,13260,70
20240522,121000,85396250,13260,13260,13270,13260,109
20240522,120900,83950710,13250,13240,13250,13240,81
20240522,120800,82877560,13250,13250,13250,13250,25
20240522,120700,82546310,13240,13240,13240,13240,9
20240522,120600,82427150,13240,13240,13240,13240,10
20240522,120500,82294750,13250,13240,13250,13240,25
20240522,120400,81963590,13240,13240,13240,13240,10
20240522,120300,81831190,13240,13240,13250,13240,31
20240522,120200,81420530,13240,13240,13240,13240,10
20240522,120100,81288130,13240,13240,13240,13240,9
20240522,120000,81168970,13250,13240,13250,13240,29
20240522,115900,80784820,13240,13250,13250,13240,10
20240522,115800,80652410,13250,13240,13250,13240,34
20240522,115700,80202030,13240,13240,13240,13240,5
20240522,115600,80135830,13240,13250,13250,13240,29
20240522,115500,79751680,13240,13240,13240,13240,10
20240522,115400,79619280,13240,13230,13240,13230,30
20240522,115300,79222120,13230,13230,13240,13230,58
20240522,115200,78454530,13230,13230,13230,13230,9
20240522,115100,78335460,13230,13230,13240,13230,26
20240522,115000,77991320,13230,13230,13230,13230,9
20240522,114900,77872250,13230,13240,13240,13230,38
20240522,114800,77369230,13230,13230,13230,13230,9
20240522,114700,77250160,13230,13240,13240,13230,150
20240522,114600,75264250,13240,13240,13250,13240,25
20240522,114500,74933100,13240,13240,13240,13240,9
20240522,114400,74813940,13240,13240,13250,13240,37
20240522,114300,74323790,13240,13240,13240,13240,9
20240522,114200,74204630,13240,13250,13250,13240,24
20240522,114100,73886730,13240,13240,13240,13240,9
20240522,114000,73767570,13240,13240,13240,13240,10
20240522,113900,73635170,13250,13240,13250,13240,31
20240522,113800,73224510,13240,13230,13240,13230,9
20240522,113700,73105390,13230,13230,13250,13230,29
20240522,113600,72721340,13230,13230,13230,13230,9
20240522,113500,72602270,13230,13250,13250,13230,32
20240522,113400,72178470,13230,13230,13230,13230,21
20240522,113300,71900640,13230,13230,13230,13230,10
20240522,113200,71768340,13250,13230,13250,13230,28
20240522,113100,71397520,13230,13230,13230,13230,9
20240522,113000,71278450,13230,13230,13250,13230,30
20240522,112900,70881150,13230,13230,13230,13230,9
20240522,112800,70762080,13230,13230,13230,13230,10
20240522,112700,70629780,13230,13230,13230,13230,9
20240522,112600,70510710,13230,13230,13230,13230,10
20240522,112500,70378410,13230,13230,13230,13230,9
20240522,112400,70259340,13230,13230,13230,13230,9
20240522,112300,70140270,13240,13230,13240,13230,100
20240522,112200,68816520,13230,13230,13230,13230,9
20240522,112100,68697450,13230,13230,13230,13230,10
20240522,112000,68565150,13230,13230,13230,13230,9
20240522,111900,68446080,13230,13230,13230,13230,10
20240522,111800,68313780,13230,13230,13230,13230,9
20240522,111700,68194710,13230,13230,13230,13230,22
20240522,111600,67903650,13230,13230,13230,13230,4
20240522,111500,67850730,13230,13230,13230,13230,10
20240522,111400,67718430,13230,13240,13240,13230,6
20240522,111300,67639030,13240,13240,13240,13240,10
20240522,111200,67506630,13240,13240,13240,13240,35
20240522,111100,67043230,13230,13230,13230,13230,9
20240522,111000,66924160,13230,13230,13230,13230,56
20240522,110900,66183280,13220,13210,13220,13210,64
20240522,110800,65337290,13210,13220,13220,13210,20
20240522,110700,65072990,13210,13220,13220,13210,9
20240522,110600,64954050,13220,13220,13220,13220,22
20240522,110500,64663210,13220,13220,13220,13220,12
20240522,110400,64504570,13220,13220,13220,13220,9
20240522,110300,64385590,13220,13220,13220,13220,10
20240522,110200,64253390,13220,13220,13220,13220,87
20240522,110100,63103250,13220,13220,13220,13220,10
20240522,110000,62971050,13220,13220,13220,13220,26
20240522,105900,62627330,13220,13220,13220,13220,10
20240522,105800,62495130,13220,13230,13230,13220,84
20240522,105700,61384170,13230,13230,13230,13230,10
20240522,105600,61251870,13230,13230,13230,13230,9
20240522,105500,61132800,13230,13230,13230,13230,9
20240522,105400,61013730,13230,13230,13230,13230,23
20240522,105300,60709440,13230,13220,13230,13220,9
20240522,105200,60590410,13230,13230,13230,13230,10
20240522,105100,60458110,13230,13230,13230,13230,9
20240522,105000,60339040,13230,13230,13230,13230,10
20240522,104900,60206740,13230,13220,13230,13220,12
20240522,104800,60048030,13220,13220,13220,13220,9
20240522,104700,59929050,13230,13220,13230,13220,55
20240522,104600,59201450,13220,13220,13220,13220,12
20240522,104500,59042810,13220,13220,13220,13220,10
20240522,104400,58910610,13220,13220,13220,13220,9
20240522,104300,58791630,13220,13220,13220,13220,25
20240522,104200,58461130,13220,13220,13220,13220,9
20240522,104100,58342150,13220,13220,13220,13220,9
20240522,104000,58223170,13220,13220,13220,13220,10
20240522,103900,58090970,13230,13220,13230,13220,11
20240522,103800,57945530,13220,13220,13220,13220,21
20240522,103700,57667910,13220,13220,13220,13220,9
20240522,103600,57548930,13220,13220,13220,13220,13
20240522,103500,57377070,13230,13230,13230,13230,5
20240522,103400,57310920,13230,13230,13230,13230,10
20240522,103300,57178620,13230,13240,13240,13230,68
20240522,103200,56278840,13240,13240,13240,13240,10
20240522,103100,56146440,13240,13240,13240,13240,16
20240522,103000,55934600,13240,13240,13240,13240,13
20240522,102900,55762480,13240,13240,13240,13240,20
20240522,102800,55497680,13240,13240,13240,13240,9
20240522,102700,55378520,13240,13260,13260,13240,17
20240522,102600,55153300,13240,13240,13240,13240,12
20240522,102500,54994420,13240,13240,13240,13240,10
20240522,102400,54862020,13240,13240,13240,13240,22
20240522,102300,54570740,13240,13240,13240,13240,13
20240522,102200,54398620,13240,13240,13240,13240,9
20240522,102100,54279460,13240,13240,13240,13240,9
20240522,102000,54160300,13240,13250,13250,13240,23
20240522,101900,53855610,13250,13250,13250,13250,9
20240522,101800,53736360,13250,13250,13250,13250,69
20240522,101700,52822110,13250,13250,13250,13250,9
20240522,101600,52702860,13250,13260,13260,13250,277
20240522,101500,49029920,13260,13260,13260,13260,9
20240522,101400,48910580,13260,13260,13260,13260,10
20240522,101300,48777980,13260,13260,13260,13260,9
20240522,101200,48658640,13260,13270,13270,13260,32
20240522,101100,48234090,13260,13260,13260,13260,10
20240522,101000,48101490,13260,13260,13280,13260,172
20240522,100900,45819160,13250,13250,13250,13250,10
20240522,100800,45686660,13250,13250,13250,13250,24
20240522,100700,45368660,13260,13250,13260,13250,11
20240522,100600,45222900,13250,13250,13250,13250,9
20240522,100500,45103650,13250,13270,13270,13250,640
20240522,100400,36611900,13270,13270,13270,13270,54
20240522,100300,35895320,13270,13270,13270,13270,9
20240522,100200,35775890,13280,13270,13280,13270,8
20240522,100100,35669700,13270,13280,13280,13270,9
20240522,100000,35550220,13270,13270,13270,13270,10
20240522,095900,35417520,13270,13270,13270,13270,9
20240522,095800,35298090,13270,13270,13270,13270,10
20240522,095700,35165390,13270,13270,13270,13270,316
20240522,095600,30972070,13270,13270,13270,13270,9
20240522,095500,30852640,13290,13280,13290,13280,41
20240522,095400,30308100,13270,13280,13280,13270,10
20240522,095300,30175350,13280,13280,13280,13280,9
20240522,095200,30055830,13280,13280,13280,13280,9
20240522,095100,29936310,13280,13280,13280,13280,10
20240522,095000,29803510,13280,13280,13280,13280,9
20240522,094900,29683990,13280,13280,13280,13280,10
20240522,094800,29551190,13280,13280,13280,13280,17
20240522,094700,29325430,13280,13280,13280,13280,10
20240522,094600,29192630,13280,13280,13280,13280,37
20240522,094500,28701270,13280,13280,13280,13280,76
20240522,094400,27691990,13270,13270,13270,13270,3
20240522,094300,27652180,13270,13270,13270,13270,0
20240522,094200,27652180,13270,13270,13270,13270,0
20240522,094100,27652180,13270,13270,13270,13270,3
20240522,094000,27612370,13270,13270,13270,13270,0
20240522,093900,27612370,13270,13270,13270,13270,0
20240522,093800,27612370,13270,13280,13280,13270,4
20240522,093700,27559280,13270,13270,13270,13270,0
20240522,093600,27559280,13270,13270,13270,13270,3
20240522,093500,27519470,13270,13270,13270,13270,0
20240522,093400,27519470,13270,13270,13270,13270,0
20240522,093300,27519470,13270,13280,13280,13270,52
20240522,093200,26828930,13280,13280,13280,13280,20
20240522,093100,26563330,13280,13280,13280,13280,0
20240522,093000,26563330,13280,13280,13280,13280,1
20240522,092900,26550050,13280,13280,13280,13280,0
20240522,092800,26550050,13280,13280,13280,13280,50
20240522,092700,25886050,13280,13280,13280,13280,4
20240522,092600,25832930,13280,13280,13280,13280,229
20240522,092500,22791810,13280,13280,13280,13280,3
20240522,092400,22751970,13270,13270,13270,13270,0
20240522,092300,22751970,13270,13270,13270,13270,3
20240522,092200,22712160,13270,13310,13310,13270,1105
20240522,092100,8022920,13310,13310,13310,13310,3
20240522,092000,7982990,13310,13310,13310,13310,0
20240522,091900,7982990,13310,13310,13310,13310,3
20240522,091800,7943060,13320,13320,13320,13320,1
20240522,091700,7929740,13320,13320,13320,13320,205
20240522,091600,5199140,13360,13360,13360,13360,0
20240522,091500,5199140,13360,13360,13360,13360,38
20240522,091400,4691460,13360,13360,13360,13360,0
20240522,091300,4691460,13360,13360,13360,13360,46
20240522,091200,4076900,13360,13360,13360,13360,0
20240522,091100,4076900,13360,13360,13360,13360,15
20240522,091000,3876500,13360,13310,13360,13310,108
20240522,090900,2438410,13300,13300,13300,13300,0
20240522,090800,2438410,13300,13300,13300,13300,0
20240522,090700,2438410,13300,13320,13320,13300,19
20240522,090600,2185410,13300,13360,13360,13300,27
20240522,090500,1825850,13320,13340,13340,13320,96
20240522,090400,546730,13340,13340,13340,13340,0
20240522,090300,546730,13340,13340,13340,13340,0
20240522,090200,546730,13340,13340,13340,13340,0
20240522,090100,546730,13340,13340,13340,13340,0
20240522,090000,546730,13340,13300,13340,13300,41