KissMeData/084010/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,195200,258683480,13070,13070,13070,13070,746
20240523,195100,258683480,13070,13070,13070,13070,0
20240523,195000,258683480,13070,13070,13070,13070,0
20240523,194900,258683480,13070,13070,13070,13070,0
20240523,194800,258683480,13070,13070,13070,13070,0
20240523,194700,258683480,13070,13070,13070,13070,0
20240523,194600,258683480,13070,13070,13070,13070,0
20240523,194500,258683480,13070,13070,13070,13070,0
20240523,194400,258683480,13070,13070,13070,13070,0
20240523,194300,258683480,13070,13070,13070,13070,0
20240523,194200,258683480,13070,13070,13070,13070,0
20240523,194100,258683480,13070,13070,13070,13070,0
20240523,194000,258683480,13070,13070,13070,13070,0
20240523,193900,258683480,13070,13070,13070,13070,0
20240523,193800,258683480,13070,13070,13070,13070,0
20240523,193700,258683480,13070,13070,13070,13070,0
20240523,193600,258683480,13070,13070,13070,13070,0
20240523,193500,258683480,13070,13070,13070,13070,0
20240523,193400,258683480,13070,13070,13070,13070,0
20240523,193300,258683480,13070,13070,13070,13070,0
20240523,193200,258683480,13070,13070,13070,13070,0
20240523,193100,258683480,13070,13070,13070,13070,0
20240523,193000,258683480,13070,13070,13070,13070,0
20240523,192900,258683480,13070,13070,13070,13070,0
20240523,192800,258683480,13070,13070,13070,13070,0
20240523,192700,258683480,13070,13070,13070,13070,0
20240523,192600,258683480,13070,13070,13070,13070,0
20240523,192500,258683480,13070,13070,13070,13070,0
20240523,192400,258683480,13070,13070,13070,13070,0
20240523,192300,258683480,13070,13070,13070,13070,0
20240523,192200,258683480,13070,13070,13070,13070,746
20240523,192100,258683480,13070,13070,13070,13070,0
20240523,192000,258683480,13070,13070,13070,13070,0
20240523,191900,258683480,13070,13070,13070,13070,0
20240523,191800,258683480,13070,13070,13070,13070,0
20240523,191700,258683480,13070,13070,13070,13070,0
20240523,191600,258683480,13070,13070,13070,13070,0
20240523,191500,258683480,13070,13070,13070,13070,0
20240523,191400,258683480,13070,13070,13070,13070,0
20240523,191300,258683480,13070,13070,13070,13070,0
20240523,191200,258683480,13070,13070,13070,13070,0
20240523,191100,258683480,13070,13070,13070,13070,0
20240523,191000,258683480,13070,13070,13070,13070,0
20240523,190900,258683480,13070,13070,13070,13070,0
20240523,190800,258683480,13070,13070,13070,13070,0
20240523,190700,258683480,13070,13070,13070,13070,0
20240523,190600,258683480,13070,13070,13070,13070,0
20240523,190500,258683480,13070,13070,13070,13070,0
20240523,190400,258683480,13070,13070,13070,13070,0
20240523,190300,258683480,13070,13070,13070,13070,0
20240523,190200,258683480,13070,13070,13070,13070,0
20240523,190100,258683480,13070,13070,13070,13070,0
20240523,190000,258683480,13070,13070,13070,13070,0
20240523,185900,258683480,13070,13070,13070,13070,0
20240523,185800,258683480,13070,13070,13070,13070,0
20240523,185700,258683480,13070,13070,13070,13070,0
20240523,185600,258683480,13070,13070,13070,13070,0
20240523,185500,258683480,13070,13070,13070,13070,0
20240523,185400,258683480,13070,13070,13070,13070,0
20240523,185300,258683480,13070,13070,13070,13070,0
20240523,185200,258683480,13070,13070,13070,13070,746
20240523,185100,258683480,13070,13070,13070,13070,0
20240523,185000,258683480,13070,13070,13070,13070,0
20240523,184900,258683480,13070,13070,13070,13070,0
20240523,184800,258683480,13070,13070,13070,13070,0
20240523,184700,258683480,13070,13070,13070,13070,0
20240523,184600,258683480,13070,13070,13070,13070,0
20240523,184500,258683480,13070,13070,13070,13070,0
20240523,184400,258683480,13070,13070,13070,13070,0
20240523,184300,258683480,13070,13070,13070,13070,0
20240523,184200,258683480,13070,13070,13070,13070,0
20240523,184100,258683480,13070,13070,13070,13070,0
20240523,184000,258683480,13070,13070,13070,13070,0
20240523,183900,258683480,13070,13070,13070,13070,0
20240523,183800,258683480,13070,13070,13070,13070,0
20240523,183700,258683480,13070,13070,13070,13070,0
20240523,183600,258683480,13070,13070,13070,13070,0
20240523,183500,258683480,13070,13070,13070,13070,0
20240523,183400,258683480,13070,13070,13070,13070,0
20240523,183300,258683480,13070,13070,13070,13070,0
20240523,183200,258683480,13070,13070,13070,13070,0
20240523,183100,258683480,13070,13070,13070,13070,0
20240523,183000,258683480,13070,13070,13070,13070,0
20240523,182900,258683480,13070,13070,13070,13070,0
20240523,182800,258683480,13070,13070,13070,13070,0
20240523,182700,258683480,13070,13070,13070,13070,0
20240523,182600,258683480,13070,13070,13070,13070,0
20240523,182500,258683480,13070,13070,13070,13070,0
20240523,182400,258683480,13070,13070,13070,13070,0
20240523,182300,258683480,13070,13070,13070,13070,0
20240523,182200,258683480,13070,13070,13070,13070,746
20240523,182100,258683480,13070,13070,13070,13070,0
20240523,182000,258683480,13070,13070,13070,13070,0
20240523,181900,258683480,13070,13070,13070,13070,0
20240523,181800,258683480,13070,13070,13070,13070,0
20240523,181700,258683480,13070,13070,13070,13070,0
20240523,181600,258683480,13070,13070,13070,13070,0
20240523,181500,258683480,13070,13070,13070,13070,0
20240523,181400,258683480,13070,13070,13070,13070,0
20240523,181300,258683480,13070,13070,13070,13070,0
20240523,181200,258683480,13070,13070,13070,13070,0
20240523,181100,258683480,13070,13070,13070,13070,0
20240523,181000,258683480,13070,13070,13070,13070,0
20240523,180900,258683480,13070,13070,13070,13070,0
20240523,180800,258683480,13070,13070,13070,13070,0
20240523,180700,258683480,13070,13070,13070,13070,0
20240523,180600,258683480,13070,13070,13070,13070,0
20240523,180500,258683480,13070,13070,13070,13070,0
20240523,180400,258683480,13070,13070,13070,13070,0
20240523,180300,258683480,13070,13070,13070,13070,0
20240523,180200,258683480,13070,13070,13070,13070,0
20240523,180100,258683480,13070,13070,13070,13070,0
20240523,180000,258683480,13070,13070,13070,13070,0
20240523,175900,258683480,13070,13070,13070,13070,0
20240523,175800,258683480,13070,13070,13070,13070,0
20240523,175700,258683480,13070,13070,13070,13070,0
20240523,175600,258683480,13070,13070,13070,13070,0
20240523,175500,258683480,13070,13070,13070,13070,0
20240523,175400,258683480,13070,13070,13070,13070,0
20240523,175300,258683480,13070,13070,13070,13070,0
20240523,175200,258683480,13070,13070,13070,13070,746
20240523,175100,258683480,13070,13070,13070,13070,0
20240523,175000,258683480,13070,13070,13070,13070,0
20240523,174900,258683480,13070,13070,13070,13070,0
20240523,174800,258683480,13070,13070,13070,13070,0
20240523,174700,258683480,13070,13070,13070,13070,0
20240523,174600,258683480,13070,13070,13070,13070,0
20240523,174500,258683480,13070,13070,13070,13070,0
20240523,174400,258683480,13070,13070,13070,13070,0
20240523,174300,258683480,13070,13070,13070,13070,0
20240523,174200,258683480,13070,13070,13070,13070,0
20240523,174100,258683480,13070,13070,13070,13070,0
20240523,174000,258683480,13070,13070,13070,13070,0
20240523,173900,258683480,13070,13070,13070,13070,0
20240523,173800,258683480,13070,13070,13070,13070,0
20240523,173700,258683480,13070,13070,13070,13070,0
20240523,173600,258683480,13070,13070,13070,13070,0
20240523,173500,258683480,13070,13070,13070,13070,0
20240523,173400,258683480,13070,13070,13070,13070,0
20240523,173300,258683480,13070,13070,13070,13070,0
20240523,173200,258683480,13070,13070,13070,13070,0
20240523,173100,258683480,13070,13070,13070,13070,0
20240523,173000,258683480,13070,13070,13070,13070,0
20240523,172900,258683480,13070,13070,13070,13070,0
20240523,172800,258683480,13070,13070,13070,13070,0
20240523,172700,258683480,13070,13070,13070,13070,0
20240523,172600,258683480,13070,13070,13070,13070,0
20240523,172500,258683480,13070,13070,13070,13070,0
20240523,172400,258683480,13070,13070,13070,13070,0
20240523,172300,258683480,13070,13070,13070,13070,0
20240523,172200,258683480,13070,13070,13070,13070,746
20240523,172100,258683480,13070,13070,13070,13070,0
20240523,172000,258683480,13070,13070,13070,13070,0
20240523,171900,258683480,13070,13070,13070,13070,0
20240523,171800,258683480,13070,13070,13070,13070,0
20240523,171700,258683480,13070,13070,13070,13070,0
20240523,171600,258683480,13070,13070,13070,13070,0
20240523,171500,258683480,13070,13070,13070,13070,0
20240523,171400,258683480,13070,13070,13070,13070,0
20240523,171300,258683480,13070,13070,13070,13070,0
20240523,171200,258683480,13070,13070,13070,13070,0
20240523,171100,258683480,13070,13070,13070,13070,0
20240523,171000,258683480,13070,13070,13070,13070,0
20240523,170900,258683480,13070,13070,13070,13070,0
20240523,170800,258683480,13070,13070,13070,13070,0
20240523,170700,258683480,13070,13070,13070,13070,0
20240523,170600,258683480,13070,13070,13070,13070,0
20240523,170500,258683480,13070,13070,13070,13070,0
20240523,170400,258683480,13070,13070,13070,13070,0
20240523,170300,258683480,13070,13070,13070,13070,0
20240523,170200,258683480,13070,13070,13070,13070,0
20240523,170100,258683480,13070,13070,13070,13070,0
20240523,170000,258683480,13070,13070,13070,13070,0
20240523,165900,258683480,13070,13070,13070,13070,0
20240523,165800,258683480,13070,13070,13070,13070,0
20240523,165700,258683480,13070,13070,13070,13070,0
20240523,165600,258683480,13070,13070,13070,13070,0
20240523,165500,258683480,13070,13070,13070,13070,0
20240523,165400,258683480,13070,13070,13070,13070,0
20240523,165300,258683480,13070,13070,13070,13070,0
20240523,165200,258683480,13070,13070,13070,13070,746
20240523,165100,258683480,13070,13070,13070,13070,0
20240523,165000,258683480,13070,13070,13070,13070,0
20240523,164900,258683480,13070,13070,13070,13070,0
20240523,164800,258683480,13070,13070,13070,13070,0
20240523,164700,258683480,13070,13070,13070,13070,0
20240523,164600,258683480,13070,13070,13070,13070,0
20240523,164500,258683480,13070,13070,13070,13070,0
20240523,164400,258683480,13070,13070,13070,13070,0
20240523,164300,258683480,13070,13070,13070,13070,0
20240523,164200,258683480,13070,13070,13070,13070,0
20240523,164100,258683480,13070,13070,13070,13070,0
20240523,164000,258683480,13070,13070,13070,13070,0
20240523,163900,258683480,13070,13070,13070,13070,0
20240523,163800,258683480,13070,13070,13070,13070,0
20240523,163700,258683480,13070,13070,13070,13070,0
20240523,163600,258683480,13070,13070,13070,13070,0
20240523,163500,258683480,13070,13070,13070,13070,0
20240523,163400,258683480,13070,13070,13070,13070,0
20240523,163300,258683480,13070,13070,13070,13070,0
20240523,163200,258683480,13070,13070,13070,13070,0
20240523,163100,258683480,13070,13070,13070,13070,0
20240523,163000,258683480,13070,13070,13070,13070,0
20240523,162900,258683480,13070,13070,13070,13070,0
20240523,162800,258683480,13070,13070,13070,13070,0
20240523,162700,258683480,13070,13070,13070,13070,0
20240523,162600,258683480,13070,13070,13070,13070,0
20240523,162500,258683480,13070,13070,13070,13070,0
20240523,162400,258683480,13070,13070,13070,13070,0
20240523,162300,258683480,13070,13070,13070,13070,0
20240523,162200,258683480,13070,13070,13070,13070,746
20240523,162100,258683480,13070,13070,13070,13070,0
20240523,162000,258683480,13070,13070,13070,13070,0
20240523,161900,258683480,13070,13070,13070,13070,0
20240523,161800,258683480,13070,13070,13070,13070,0
20240523,161700,258683480,13070,13070,13070,13070,0
20240523,161600,258683480,13070,13070,13070,13070,0
20240523,161500,258683480,13070,13070,13070,13070,0
20240523,161400,258683480,13070,13070,13070,13070,0
20240523,161300,258683480,13070,13070,13070,13070,0
20240523,161200,258683480,13070,13070,13070,13070,0
20240523,161100,258683480,13070,13070,13070,13070,0
20240523,161000,258683480,13070,13070,13070,13070,0
20240523,160900,258683480,13070,13070,13070,13070,0
20240523,160800,258683480,13070,13070,13070,13070,0
20240523,160700,258683480,13070,13070,13070,13070,0
20240523,160600,258683480,13070,13070,13070,13070,0
20240523,160500,258683480,13070,13070,13070,13070,0
20240523,160400,258683480,13070,13070,13070,13070,0
20240523,160300,258683480,13070,13070,13070,13070,0
20240523,160200,258683480,13070,13070,13070,13070,0
20240523,160100,258683480,13070,13070,13070,13070,0
20240523,160000,258683480,13070,13070,13070,13070,0
20240523,155900,258683480,13070,13070,13070,13070,0
20240523,155800,258683480,13070,13070,13070,13070,0
20240523,155700,258683480,13070,13070,13070,13070,0
20240523,155600,258683480,13070,13070,13070,13070,0
20240523,155500,258683480,13070,13070,13070,13070,0
20240523,155400,258683480,13070,13070,13070,13070,0
20240523,155300,258683480,13070,13070,13070,13070,0
20240523,155200,258683480,13070,13070,13070,13070,746
20240523,155100,258683480,13070,13070,13070,13070,0
20240523,155000,258683480,13070,13070,13070,13070,0
20240523,154900,258683480,13070,13070,13070,13070,0
20240523,154800,258683480,13070,13070,13070,13070,0
20240523,154700,258683480,13070,13070,13070,13070,0
20240523,154600,258683480,13070,13070,13070,13070,0
20240523,154500,258683480,13070,13070,13070,13070,0
20240523,154400,258683480,13070,13070,13070,13070,0
20240523,154300,258683480,13070,13070,13070,13070,0
20240523,154200,258683480,13070,13070,13070,13070,0
20240523,154100,258683480,13070,13070,13070,13070,0
20240523,154000,258683480,13070,13070,13070,13070,0
20240523,153900,258683480,13070,13070,13070,13070,0
20240523,153800,258683480,13070,13070,13070,13070,0
20240523,153700,258683480,13070,13070,13070,13070,0
20240523,153600,258683480,13070,13070,13070,13070,0
20240523,153500,258683480,13070,13070,13070,13070,0
20240523,153400,258683480,13070,13070,13070,13070,0
20240523,153300,258683480,13070,13070,13070,13070,0
20240523,153200,258683480,13070,13070,13070,13070,0
20240523,153100,258683480,13070,13070,13070,13070,0
20240523,153000,258683480,13070,13070,13070,13070,746
20240523,152900,248933260,13100,13100,13100,13100,0
20240523,152800,248933260,13100,13100,13100,13100,0
20240523,152700,248933260,13100,13100,13100,13100,0
20240523,152600,248933260,13100,13100,13100,13100,0
20240523,152500,248933260,13100,13100,13100,13100,0
20240523,152400,248933260,13100,13100,13100,13100,0
20240523,152300,248933260,13100,13100,13100,13100,0
20240523,152200,248933260,13100,13100,13100,13100,0
20240523,152100,248933260,13100,13100,13100,13100,0
20240523,152000,248933260,13100,13100,13100,13100,0
20240523,151900,248933260,13100,13110,13110,13100,15
20240523,151800,248736620,13120,13120,13120,13120,79
20240523,151700,247700140,13120,13160,13170,13120,165
20240523,151600,245532000,13150,13130,13190,13110,541
20240523,151500,238414940,13130,13130,13150,13130,162
20240523,151400,236284720,13150,13120,13150,13120,351
20240523,151300,231672440,13140,13110,13150,13110,124
20240523,151200,230044300,13110,13090,13110,13090,316
20240523,151100,225906280,13090,13090,13090,13080,223
20240523,151000,222987280,13080,13080,13090,13080,424
20240523,150900,217437160,13080,13080,13090,13080,297
20240523,150800,213550800,13070,13070,13080,13060,65
20240523,150700,212701570,13070,13070,13070,13070,3
20240523,150600,212662360,13070,13060,13070,13060,10
20240523,150500,212531730,13070,13070,13070,13070,51
20240523,150400,211865160,13070,13070,13070,13070,6
20240523,150300,211786740,13080,13080,13080,13080,1
20240523,150200,211773660,13070,13070,13070,13070,110
20240523,150100,210335960,13070,13070,13070,13070,62
20240523,150000,209525620,13080,13080,13080,13080,0
20240523,145900,209525620,13080,13090,13090,13080,198
20240523,145800,206935540,13090,13090,13090,13090,17
20240523,145700,206713010,13080,13080,13080,13080,71
20240523,145600,205784330,13080,13080,13080,13080,14
20240523,145500,205601210,13070,13070,13070,13070,39
20240523,145400,205091480,13070,13070,13070,13060,20
20240523,145300,204830140,13070,13070,13070,13060,25
20240523,145200,204503470,13070,13060,13070,13060,138
20240523,145100,202701000,13070,13070,13070,13070,34
20240523,145000,202256620,13070,13070,13070,13070,11
20240523,144900,202112850,13070,13080,13080,13070,25
20240523,144800,201785950,13080,13080,13080,13080,0
20240523,144700,201785950,13080,13080,13080,13070,34
20240523,144600,201341290,13080,13080,13080,13080,1
20240523,144500,201328210,13080,13080,13080,13080,38
20240523,144400,200831170,13070,13080,13080,13070,17
20240523,144300,200608870,13080,13080,13080,13080,13
20240523,144200,200438830,13070,13080,13080,13070,22
20240523,144100,200151140,13080,13090,13090,13080,28
20240523,144000,199784890,13090,13080,13090,13080,24
20240523,143900,199470790,13090,13080,13090,13080,53
20240523,143800,198777520,13090,13090,13090,13090,26
20240523,143700,198437180,13080,13080,13090,13080,83
20240523,143600,197351530,13090,13090,13090,13090,25
20240523,143500,197024280,13080,13090,13090,13080,30
20240523,143400,196631720,13090,13090,13090,13090,0
20240523,143300,196631720,13090,13100,13100,13090,46
20240523,143200,196029330,13100,13100,13100,13090,17
20240523,143100,195806710,13110,13110,13110,13110,16
20240523,143000,195596950,13100,13110,13110,13100,18
20240523,142900,195361030,13120,13120,13120,13120,116
20240523,142800,193839110,13120,13090,13120,13090,348
20240523,142700,189277260,13100,13100,13100,13100,28
20240523,142600,188910460,13090,13090,13090,13090,6
20240523,142500,188831920,13080,13080,13080,13080,19
20240523,142400,188583400,13090,13100,13100,13090,194
20240523,142300,186043660,13090,13090,13090,13090,6
20240523,142200,185965120,13100,13100,13100,13100,14
20240523,142100,185781720,13090,13090,13090,13090,52
20240523,142000,185101040,13090,13100,13100,13090,21
20240523,141900,184826010,13090,13090,13090,13090,1
20240523,141800,184812920,13090,13080,13090,13080,92
20240523,141700,183608700,13080,13090,13090,13080,2505
20240523,141600,150843140,13090,13090,13090,13090,1
20240523,141500,150830050,13090,13090,13090,13090,25
20240523,141400,150502800,13080,13080,13080,13080,0
20240523,141300,150502800,13080,13100,13100,13080,42
20240523,141200,149952980,13100,13100,13100,13100,0
20240523,141100,149952980,13100,13100,13100,13090,22
20240523,141000,149664840,13100,13100,13100,13100,11
20240523,140900,149520740,13100,13100,13100,13100,0
20240523,140800,149520740,13100,13110,13110,13100,20
20240523,140700,149258600,13100,13100,13100,13100,32
20240523,140600,148839400,13090,13080,13090,13080,14
20240523,140500,148656150,13080,13080,13080,13080,64
20240523,140400,147819030,13090,13080,13090,13080,63
20240523,140300,146994470,13090,13090,13090,13090,0
20240523,140200,146994470,13090,13090,13090,13090,16
20240523,140100,146785030,13080,13090,13090,13080,34
20240523,140000,146340030,13080,13080,13080,13080,0
20240523,135900,146340030,13080,13090,13090,13080,23
20240523,135800,146039030,13090,13090,13090,13090,12
20240523,135700,145881950,13090,13090,13090,13090,14
20240523,135600,145698690,13100,13100,13100,13100,1
20240523,135500,145685590,13110,13100,13110,13100,26
20240523,135400,145344870,13090,13090,13090,13090,31
20240523,135300,144939080,13090,13100,13100,13090,55
20240523,135200,144219010,13090,13090,13090,13090,6
20240523,135100,144140470,13100,13100,13100,13100,0
20240523,135000,144140470,13100,13100,13100,13100,26
20240523,134900,143799870,13090,13100,13100,13090,22
20240523,134800,143511740,13100,13100,13100,13100,15
20240523,134700,143315240,13100,13100,13100,13090,56
20240523,134600,142581700,13100,13090,13100,13090,14
20240523,134500,142398310,13100,13110,13110,13100,25
20240523,134400,142070650,13100,13110,13110,13100,17
20240523,134300,141847840,13110,13110,13110,13110,5
20240523,134200,141782290,13100,13100,13100,13100,7
20240523,134100,141690590,13100,13090,13100,13090,88
20240523,134000,140538280,13100,13100,13100,13100,1
20240523,133900,140525180,13100,13100,13100,13100,14
20240523,133800,140341780,13090,13090,13090,13090,34
20240523,133700,139896720,13090,13090,13090,13080,56
20240523,133600,139163740,13100,13100,13100,13100,13
20240523,133500,138993440,13100,13090,13100,13090,20
20240523,133400,138731510,13100,13100,13100,13100,15
20240523,133300,138535010,13100,13100,13100,13100,15
20240523,133200,138338510,13110,13110,13110,13110,11
20240523,133100,138194300,13100,13110,13110,13100,34
20240523,133000,137748890,13110,13100,13110,13100,21
20240523,132900,137473640,13100,13110,13110,13100,275
20240523,132800,133871000,13100,13100,13100,13100,7
20240523,132700,133779300,13110,13110,13110,13110,26
20240523,132600,133438440,13110,13110,13110,13110,1
20240523,132500,133425330,13100,13110,13110,13100,21
20240523,132400,133150080,13110,13110,13110,13110,127
20240523,132300,131485110,13120,13110,13120,13110,21
20240523,132200,131209650,13120,13120,13120,13120,0
20240523,132100,131209650,13120,13120,13120,13120,62
20240523,132000,130396210,13120,13120,13120,13120,4
20240523,131900,130343730,13120,13120,13120,13120,0
20240523,131800,130343730,13120,13120,13120,13120,26
20240523,131700,130002610,13110,13110,13110,13110,132
20240523,131600,128272090,13120,13110,13120,13110,22
20240523,131500,127983510,13120,13120,13120,13120,12
20240523,131400,127826070,13120,13120,13120,13120,14
20240523,131300,127642390,13110,13120,13120,13110,27
20240523,131200,127288230,13120,13120,13120,13120,11
20240523,131100,127143910,13120,13120,13120,13120,15
20240523,131000,126947110,13120,13110,13120,13110,89
20240523,130900,125779650,13100,13090,13100,13090,40
20240523,130800,125255800,13100,13100,13100,13100,33
20240523,130700,124823500,13110,13100,13110,13100,15
20240523,130600,124626870,13090,13090,13090,13090,6
20240523,130500,124548330,13090,13090,13090,13090,62
20240523,130400,123736750,13090,13100,13100,13090,70
20240523,130300,122820180,13100,13100,13100,13100,0
20240523,130200,122820180,13100,13100,13100,13100,15
20240523,130100,122623680,13090,13100,13100,13090,18
20240523,130000,122387940,13100,13100,13100,13100,16
20240523,125900,122178340,13100,13100,13100,13100,0
20240523,125800,122178340,13100,13100,13100,13100,27
20240523,125700,121824640,13090,13090,13090,13090,14
20240523,125600,121641380,13100,13100,13100,13100,47
20240523,125500,121025680,13100,13110,13110,13100,28
20240523,125400,120658610,13100,13100,13100,13100,6
20240523,125300,120580010,13100,13100,13100,13100,6
20240523,125200,120501410,13100,13100,13110,13100,84
20240523,125100,119400900,13110,13110,13110,13110,18
20240523,125000,119164920,13110,13120,13120,13110,15
20240523,124900,118968260,13120,13120,13120,13120,26
20240523,124800,118627140,13120,13120,13120,13110,103
20240523,124700,117276630,13110,13120,13120,13110,13
20240523,124600,117106190,13110,13110,13110,13110,14
20240523,124500,116922650,13100,13100,13100,13100,6
20240523,124400,116844050,13110,13120,13120,13110,51
20240523,124300,116175300,13100,13100,13100,13100,25
20240523,124200,115847800,13100,13100,13110,13100,30
20240523,124100,115454640,13110,13110,13110,13110,27
20240523,124000,115100670,13110,13120,13120,13110,205
20240523,123900,112413020,13120,13130,13130,13120,14
20240523,123800,112229210,13130,13130,13130,13130,13
20240523,123700,112058520,13130,13130,13130,13130,15
20240523,123600,111861570,13130,13130,13130,13130,9
20240523,123500,111743400,13130,13120,13140,13120,307
20240523,123400,107711550,13120,13120,13120,13120,0
20240523,123300,107711550,13120,13110,13120,13110,22
20240523,123200,107422970,13120,13130,13130,13120,26
20240523,123100,107081730,13120,13120,13120,13120,8
20240523,123000,106976770,13120,13120,13120,13120,18
20240523,122900,106740610,13120,13120,13120,13120,11
20240523,122800,106596290,13120,13110,13120,13110,73
20240523,122700,105639100,13120,13120,13120,13120,0
20240523,122600,105639100,13120,13110,13120,13110,66
20240523,122500,104773580,13110,13120,13120,13110,7
20240523,122400,104681800,13120,13120,13120,13110,101
20240523,122300,103357430,13110,13120,13120,13110,102
20240523,122200,102020020,13120,13120,13120,13120,5
20240523,122100,101954420,13120,13110,13120,13110,31
20240523,122000,101547770,13120,13120,13120,13120,11
20240523,121900,101403450,13120,13120,13130,13120,19
20240523,121800,101154010,13120,13130,13130,13120,18
20240523,121700,100917730,13130,13130,13130,13130,0
20240523,121600,100917730,13130,13130,13130,13130,45
20240523,121500,100326880,13130,13130,13130,13130,18
20240523,121400,100090540,13120,13120,13120,13120,5
20240523,121300,100024940,13120,13120,13120,13120,1
20240523,121200,100011820,13130,13130,13130,13120,81
20240523,121100,98948820,13130,13130,13130,13130,1
20240523,121000,98935690,13130,13110,13130,13110,58
20240523,120900,98174840,13100,13100,13110,13100,25
20240523,120800,97847230,13110,13100,13110,13100,101
20240523,120700,96523980,13110,13110,13110,13110,16
20240523,120600,96314220,13100,13090,13100,13090,17
20240523,120500,96091580,13100,13100,13100,13100,15
20240523,120400,95895080,13100,13100,13100,13100,31
20240523,120300,95488980,13110,13110,13110,13110,25
20240523,120200,95161230,13110,13110,13110,13110,1
20240523,120100,95148120,13100,13110,13110,13100,22
20240523,120000,94859760,13090,13110,13110,13090,738
20240523,115900,85195950,13120,13120,13120,13110,20
20240523,115800,84933610,13120,13110,13120,13110,18
20240523,115700,84697510,13110,13110,13110,13110,1
20240523,115600,84684400,13120,13120,13120,13120,15
20240523,115500,84487600,13120,13110,13120,13110,12
20240523,115400,84330170,13120,13120,13120,13120,16
20240523,115300,84120250,13110,13110,13110,13110,0
20240523,115200,84120250,13110,13120,13120,13110,1099
20240523,115100,69704260,13130,13130,13130,13130,15
20240523,115000,69507310,13120,13120,13120,13120,7
20240523,114900,69415470,13130,13130,13130,13130,27
20240523,114800,69060960,13120,13120,13120,13120,67
20240523,114700,68181920,13120,13130,13130,13120,21
20240523,114600,67906250,13130,13130,13130,13130,12
20240523,114500,67748690,13130,13120,13130,13120,21
20240523,114400,67473020,13140,13140,13140,13140,0
20240523,114300,67473020,13140,13130,13140,13130,26
20240523,114200,67131440,13120,13130,13130,13120,21
20240523,114100,66855780,13130,13130,13130,13130,12
20240523,114000,66698220,13130,13130,13130,13120,23
20240523,113900,66396290,13130,13130,13130,13130,0
20240523,113800,66396290,13130,13120,13130,13120,64
20240523,113700,65556090,13130,13130,13130,13130,0
20240523,113600,65556090,13130,13120,13130,13120,99
20240523,113500,64257050,13120,13130,13130,13120,18
20240523,113400,64020780,13130,13130,13130,13130,14
20240523,113300,63836960,13120,13130,13130,13120,22
20240523,113200,63548160,13130,13130,13130,13130,13
20240523,113100,63377470,13130,13130,13130,13130,13
20240523,113000,63206780,13130,13130,13130,13130,0
20240523,112900,63206780,13130,13140,13140,13130,26
20240523,112800,62865250,13130,13140,13140,13130,46
20240523,112700,62260910,13140,13140,13140,13140,7
20240523,112600,62168930,13130,13130,13130,13130,18
20240523,112500,61932590,13120,13120,13120,13120,0
20240523,112400,61932590,13120,13120,13120,13120,59
20240523,112300,61158510,13130,13120,13130,13120,22
20240523,112200,60869710,13130,13130,13130,13130,17
20240523,112100,60646500,13120,13120,13120,13120,6
20240523,112000,60567780,13130,13130,13130,13130,33
20240523,111900,60134490,13140,13140,13140,13140,11
20240523,111800,59989950,13130,13140,13140,13130,25
20240523,111700,59661590,13130,13130,13130,13130,9
20240523,111600,59543420,13120,13130,13130,13120,55
20240523,111500,58821330,13140,13130,13140,13130,20
20240523,111400,58558580,13130,13130,13130,13130,1
20240523,111300,58545450,13120,13120,13120,13120,0
20240523,111200,58545450,13120,13140,13140,13120,62
20240523,111100,57731420,13160,13160,13160,13160,0
20240523,111000,57731420,13160,13110,13160,13110,66
20240523,110900,56865350,13110,13110,13120,13110,20
20240523,110800,56603030,13120,13120,13120,13120,14
20240523,110700,56419350,13110,13110,13110,13110,0
20240523,110600,56419350,13110,13110,13110,13110,22
20240523,110500,56130930,13100,13100,13100,13100,12
20240523,110400,55973730,13100,13090,13100,13090,23
20240523,110300,55672500,13100,13110,13110,13100,53
20240523,110200,54978090,13100,13100,13100,13100,6
20240523,110100,54899490,13110,13100,13110,13100,12
20240523,110000,54742280,13100,13100,13100,13100,12
20240523,105900,54585080,13090,13100,13100,13090,86
20240523,105800,53459200,13100,13100,13100,13100,3
20240523,105700,53419900,13100,13090,13100,13090,101
20240523,105600,52097560,13100,13100,13100,13100,1
20240523,105500,52084460,13100,13100,13100,13100,12
20240523,105400,51927260,13090,13100,13100,13090,62
20240523,105300,51115480,13100,13100,13100,13100,0
20240523,105200,51115480,13100,13110,13110,13100,16
20240523,105100,50905770,13110,13110,13110,13110,22
20240523,105000,50617350,13110,13120,13120,13110,19
20240523,104900,50368140,13110,13110,13110,13110,0
20240523,104800,50368140,13110,13110,13110,13110,1
20240523,104700,50355030,13110,13110,13110,13110,9
20240523,104600,50237040,13110,13110,13110,13110,6
20240523,104500,50158380,13120,13120,13120,13120,1
20240523,104400,50145260,13120,13110,13120,13110,55
20240523,104300,49423670,13110,13110,13110,13110,11
20240523,104200,49279460,13100,13100,13100,13100,0
20240523,104100,49279460,13100,13100,13100,13100,2
20240523,104000,49253260,13100,13090,13100,13090,73
20240523,103900,48297570,13090,13080,13090,13080,91
20240523,103800,47106770,13070,13070,13070,13070,8
20240523,103700,47002210,13080,13080,13080,13080,11
20240523,103600,46858330,13070,13070,13070,13070,54
20240523,103500,46152550,13070,13080,13080,13070,16
20240523,103400,45943300,13070,13060,13070,13060,7
20240523,103300,45851820,13070,13070,13070,13070,1
20240523,103200,45838750,13070,13070,13070,13070,17
20240523,103100,45616560,13070,13070,13070,13070,59
20240523,103000,44845430,13070,13070,13070,13070,35
20240523,102900,44387980,13080,13080,13080,13080,13
20240523,102800,44217940,13080,13070,13080,13070,7
20240523,102700,44126440,13080,13080,13080,13080,78
20240523,102600,43106200,13080,13080,13080,13070,23
20240523,102500,42805430,13070,13070,13070,13070,0
20240523,102400,42805430,13070,13070,13070,13070,0
20240523,102300,42805430,13070,13080,13080,13070,106
20240523,102200,41419890,13080,13080,13080,13080,0
20240523,102100,41419890,13080,13070,13080,13070,7
20240523,102000,41328390,13080,13080,13080,13080,11
20240523,101900,41184510,13070,13070,13070,13070,55
20240523,101800,40465660,13080,13080,13080,13080,0
20240523,101700,40465660,13080,13080,13080,13080,11
20240523,101600,40321780,13070,13080,13080,13070,7
20240523,101500,40230280,13080,13080,13080,13080,38
20240523,101400,39733240,13080,13080,13080,13070,11
20240523,101300,39589420,13080,13080,13080,13080,0
20240523,101200,39589420,13080,13080,13080,13080,1
20240523,101100,39576340,13070,13080,13080,13070,58
20240523,101000,38817770,13080,13060,13080,13060,40
20240523,100900,38294780,13060,13060,13060,13060,12
20240523,100800,38138060,13070,13070,13070,13070,1
20240523,100700,38124990,13060,13060,13060,13060,83
20240523,100600,37041010,13070,13070,13070,13070,0
20240523,100500,37041010,13070,13070,13070,13070,0
20240523,100400,37041010,13070,13080,13080,13070,4
20240523,100300,36988700,13080,13080,13080,13080,28
20240523,100200,36622460,13100,13100,13100,13100,36
20240523,100100,36150860,13080,13080,13080,13080,43
20240523,100000,35588420,13070,13070,13070,13070,227
20240523,095900,32621530,13060,13060,13070,13060,88
20240523,095800,31472240,13070,13070,13070,13070,28
20240523,095700,31106280,13060,13060,13060,13060,13
20240523,095600,30936500,13060,13060,13060,13060,0
20240523,095500,30936500,13060,13060,13070,13060,69
20240523,095400,30035340,13060,13060,13060,13060,72
20240523,095300,29095020,13060,13060,13060,13060,0
20240523,095200,29095020,13060,13060,13060,13060,6
20240523,095100,29016660,13060,13070,13070,13060,496
20240523,095000,22537080,13080,13080,13080,13080,1
20240523,094900,22524000,13070,13070,13070,13070,20
20240523,094800,22262600,13070,13070,13070,13070,0
20240523,094700,22262600,13070,13060,13070,13060,121
20240523,094600,20682070,13070,13070,13070,13070,52
20240523,094500,20002430,13060,13080,13090,13060,26
20240523,094400,19662460,13070,13070,13070,13070,2
20240523,094300,19636320,13060,13060,13070,13060,168
20240523,094200,17442230,13070,13070,13070,13070,2
20240523,094100,17416090,13070,13070,13070,13070,1
20240523,094000,17403020,13070,13070,13070,13070,1
20240523,093900,17389950,13070,13060,13070,13060,61
20240523,093800,16593260,13060,13060,13060,13060,7
20240523,093700,16501840,13070,13070,13070,13070,1
20240523,093600,16488770,13060,13060,13060,13060,63
20240523,093500,15665990,13070,13080,13080,13070,6
20240523,093400,15587530,13080,13080,13080,13080,6
20240523,093300,15509050,13080,13080,13080,13080,1
20240523,093200,15495970,13070,13080,13080,13070,30
20240523,093100,15103820,13080,13080,13080,13080,55
20240523,093000,14384420,13080,13080,13080,13080,0
20240523,092900,14384420,13080,13080,13080,13080,0
20240523,092800,14384420,13080,13090,13090,13080,7
20240523,092700,14292850,13090,13090,13090,13080,34
20240523,092600,13848040,13090,13090,13090,13090,7
20240523,092500,13756410,13090,13090,13090,13090,5
20240523,092400,13690960,13090,13080,13090,13080,3
20240523,092300,13651700,13080,13080,13080,13080,71
20240523,092200,12723020,13080,13080,13080,13080,0
20240523,092100,12723020,13080,13080,13080,13080,0
20240523,092000,12723020,13080,13080,13080,13080,0
20240523,091900,12723020,13080,13080,13080,13080,330
20240523,091800,8406620,13080,13090,13090,13080,35
20240523,091700,7948580,13090,13090,13090,13090,1
20240523,091600,7935490,13090,13090,13090,13090,18
20240523,091500,7699870,13100,13100,13100,13100,7
20240523,091400,7608170,13100,13100,13100,13100,2
20240523,091300,7581970,13120,13120,13120,13120,6
20240523,091200,7503250,13130,13130,13130,13130,0
20240523,091100,7503250,13130,13130,13130,13130,0
20240523,091000,7503250,13130,13040,13130,13030,37
20240523,090900,7019470,13030,13030,13030,13030,0
20240523,090800,7019470,13030,13050,13050,13030,59
20240523,090700,6250350,13040,13070,13110,13040,137
20240523,090600,4461280,13140,13140,13140,13060,4
20240523,090500,4408800,13100,13110,13180,13100,17
20240523,090400,4185910,13130,13130,13130,13130,0
20240523,090300,4185910,13130,13140,13140,13130,86
20240523,090200,3056630,13130,13130,13250,13130,18
20240523,090100,2820050,13200,13200,13200,13200,0
20240523,090000,2820050,13200,13290,13290,13200,213