KissMeData/029480/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,191000,22722102050,4115,4115,4115,4115,38937
20240522,190900,22722102050,4115,4115,4115,4115,0
20240522,190800,22722102050,4115,4115,4115,4115,0
20240522,190700,22722102050,4115,4115,4115,4115,0
20240522,190600,22722102050,4115,4115,4115,4115,0
20240522,190500,22722102050,4115,4115,4115,4115,0
20240522,190400,22722102050,4115,4115,4115,4115,0
20240522,190300,22722102050,4115,4115,4115,4115,0
20240522,190200,22722102050,4115,4115,4115,4115,0
20240522,190100,22722102050,4115,4115,4115,4115,0
20240522,190000,22722102050,4115,4115,4115,4115,0
20240522,185900,22722102050,4115,4115,4115,4115,0
20240522,185800,22722102050,4115,4115,4115,4115,0
20240522,185700,22722102050,4115,4115,4115,4115,0
20240522,185600,22722102050,4115,4115,4115,4115,0
20240522,185500,22722102050,4115,4115,4115,4115,0
20240522,185400,22722102050,4115,4115,4115,4115,0
20240522,185300,22722102050,4115,4115,4115,4115,0
20240522,185200,22722102050,4115,4115,4115,4115,0
20240522,185100,22722102050,4115,4115,4115,4115,0
20240522,185000,22722102050,4115,4115,4115,4115,0
20240522,184900,22722102050,4115,4115,4115,4115,0
20240522,184800,22722102050,4115,4115,4115,4115,0
20240522,184700,22722102050,4115,4115,4115,4115,0
20240522,184600,22722102050,4115,4115,4115,4115,0
20240522,184500,22722102050,4115,4115,4115,4115,0
20240522,184400,22722102050,4115,4115,4115,4115,0
20240522,184300,22722102050,4115,4115,4115,4115,0
20240522,184200,22722102050,4115,4115,4115,4115,0
20240522,184100,22722102050,4115,4115,4115,4115,0
20240522,184000,22722102050,4115,4115,4115,4115,38937
20240522,183900,22722102050,4115,4115,4115,4115,0
20240522,183800,22722102050,4115,4115,4115,4115,0
20240522,183700,22722102050,4115,4115,4115,4115,0
20240522,183600,22722102050,4115,4115,4115,4115,0
20240522,183500,22722102050,4115,4115,4115,4115,0
20240522,183400,22722102050,4115,4115,4115,4115,0
20240522,183300,22722102050,4115,4115,4115,4115,0
20240522,183200,22722102050,4115,4115,4115,4115,0
20240522,183100,22722102050,4115,4115,4115,4115,0
20240522,183000,22722102050,4115,4115,4115,4115,0
20240522,182900,22722102050,4115,4115,4115,4115,0
20240522,182800,22722102050,4115,4115,4115,4115,0
20240522,182700,22722102050,4115,4115,4115,4115,0
20240522,182600,22722102050,4115,4115,4115,4115,0
20240522,182500,22722102050,4115,4115,4115,4115,0
20240522,182400,22722102050,4115,4115,4115,4115,0
20240522,182300,22722102050,4115,4115,4115,4115,0
20240522,182200,22722102050,4115,4115,4115,4115,0
20240522,182100,22722102050,4115,4115,4115,4115,0
20240522,182000,22722102050,4115,4115,4115,4115,0
20240522,181900,22722102050,4115,4115,4115,4115,0
20240522,181800,22722102050,4115,4115,4115,4115,0
20240522,181700,22722102050,4115,4115,4115,4115,0
20240522,181600,22722102050,4115,4115,4115,4115,0
20240522,181500,22722102050,4115,4115,4115,4115,0
20240522,181400,22722102050,4115,4115,4115,4115,0
20240522,181300,22722102050,4115,4115,4115,4115,0
20240522,181200,22722102050,4115,4115,4115,4115,0
20240522,181100,22722102050,4115,4115,4115,4115,0
20240522,181000,22722102050,4115,4115,4115,4115,38937
20240522,180900,22722102050,4115,4115,4115,4115,0
20240522,180800,22722102050,4115,4115,4115,4115,0
20240522,180700,22722102050,4115,4115,4115,4115,0
20240522,180600,22722102050,4115,4115,4115,4115,0
20240522,180500,22722102050,4115,4115,4115,4115,0
20240522,180400,22722102050,4115,4115,4115,4115,0
20240522,180300,22722102050,4115,4115,4115,4115,0
20240522,180200,22722102050,4115,4115,4115,4115,0
20240522,180100,22722102050,4115,4115,4115,4115,0
20240522,180000,22722102050,4115,4115,4115,4115,0
20240522,175900,22722102050,4115,4115,4115,4115,0
20240522,175800,22722102050,4115,4115,4115,4115,0
20240522,175700,22722102050,4115,4115,4115,4115,0
20240522,175600,22722102050,4115,4115,4115,4115,0
20240522,175500,22722102050,4115,4115,4115,4115,0
20240522,175400,22722102050,4115,4115,4115,4115,0
20240522,175300,22722102050,4115,4115,4115,4115,0
20240522,175200,22722102050,4115,4115,4115,4115,0
20240522,175100,22722102050,4115,4115,4115,4115,0
20240522,175000,22722102050,4115,4115,4115,4115,0
20240522,174900,22722102050,4115,4115,4115,4115,0
20240522,174800,22722102050,4115,4115,4115,4115,0
20240522,174700,22722102050,4115,4115,4115,4115,0
20240522,174600,22722102050,4115,4115,4115,4115,0
20240522,174500,22722102050,4115,4115,4115,4115,0
20240522,174400,22722102050,4115,4115,4115,4115,0
20240522,174300,22722102050,4115,4115,4115,4115,0
20240522,174200,22722102050,4115,4115,4115,4115,0
20240522,174100,22722102050,4115,4115,4115,4115,0
20240522,174000,22722102050,4115,4115,4115,4115,38937
20240522,173900,22722102050,4115,4115,4115,4115,0
20240522,173800,22722102050,4115,4115,4115,4115,0
20240522,173700,22722102050,4115,4115,4115,4115,0
20240522,173600,22722102050,4115,4115,4115,4115,0
20240522,173500,22722102050,4115,4115,4115,4115,0
20240522,173400,22722102050,4115,4115,4115,4115,0
20240522,173300,22722102050,4115,4115,4115,4115,0
20240522,173200,22722102050,4115,4115,4115,4115,0
20240522,173100,22722102050,4115,4115,4115,4115,0
20240522,173000,22722102050,4115,4115,4115,4115,0
20240522,172900,22722102050,4115,4115,4115,4115,0
20240522,172800,22722102050,4115,4115,4115,4115,0
20240522,172700,22722102050,4115,4115,4115,4115,0
20240522,172600,22722102050,4115,4115,4115,4115,0
20240522,172500,22722102050,4115,4115,4115,4115,0
20240522,172400,22722102050,4115,4115,4115,4115,0
20240522,172300,22722102050,4115,4115,4115,4115,0
20240522,172200,22722102050,4115,4115,4115,4115,0
20240522,172100,22722102050,4115,4115,4115,4115,0
20240522,172000,22722102050,4115,4115,4115,4115,0
20240522,171900,22722102050,4115,4115,4115,4115,0
20240522,171800,22722102050,4115,4115,4115,4115,0
20240522,171700,22722102050,4115,4115,4115,4115,0
20240522,171600,22722102050,4115,4115,4115,4115,0
20240522,171500,22722102050,4115,4115,4115,4115,0
20240522,171400,22722102050,4115,4115,4115,4115,0
20240522,171300,22722102050,4115,4115,4115,4115,0
20240522,171200,22722102050,4115,4115,4115,4115,0
20240522,171100,22722102050,4115,4115,4115,4115,0
20240522,171000,22722102050,4115,4115,4115,4115,38937
20240522,170900,22722102050,4115,4115,4115,4115,0
20240522,170800,22722102050,4115,4115,4115,4115,0
20240522,170700,22722102050,4115,4115,4115,4115,0
20240522,170600,22722102050,4115,4115,4115,4115,0
20240522,170500,22722102050,4115,4115,4115,4115,0
20240522,170400,22722102050,4115,4115,4115,4115,0
20240522,170300,22722102050,4115,4115,4115,4115,0
20240522,170200,22722102050,4115,4115,4115,4115,0
20240522,170100,22722102050,4115,4115,4115,4115,0
20240522,170000,22722102050,4115,4115,4115,4115,0
20240522,165900,22722102050,4115,4115,4115,4115,0
20240522,165800,22722102050,4115,4115,4115,4115,0
20240522,165700,22722102050,4115,4115,4115,4115,0
20240522,165600,22722102050,4115,4115,4115,4115,0
20240522,165500,22722102050,4115,4115,4115,4115,0
20240522,165400,22722102050,4115,4115,4115,4115,0
20240522,165300,22722102050,4115,4115,4115,4115,0
20240522,165200,22722102050,4115,4115,4115,4115,0
20240522,165100,22722102050,4115,4115,4115,4115,0
20240522,165000,22722102050,4115,4115,4115,4115,0
20240522,164900,22722102050,4115,4115,4115,4115,0
20240522,164800,22722102050,4115,4115,4115,4115,0
20240522,164700,22722102050,4115,4115,4115,4115,0
20240522,164600,22722102050,4115,4115,4115,4115,0
20240522,164500,22722102050,4115,4115,4115,4115,0
20240522,164400,22722102050,4115,4115,4115,4115,0
20240522,164300,22722102050,4115,4115,4115,4115,0
20240522,164200,22722102050,4115,4115,4115,4115,0
20240522,164100,22722102050,4115,4115,4115,4115,0
20240522,164000,22722102050,4115,4115,4115,4115,38937
20240522,163900,22722102050,4115,4115,4115,4115,0
20240522,163800,22722102050,4115,4115,4115,4115,0
20240522,163700,22722102050,4115,4115,4115,4115,0
20240522,163600,22722102050,4115,4115,4115,4115,0
20240522,163500,22722102050,4115,4115,4115,4115,0
20240522,163400,22722102050,4115,4115,4115,4115,0
20240522,163300,22722102050,4115,4115,4115,4115,0
20240522,163200,22722102050,4115,4115,4115,4115,0
20240522,163100,22722102050,4115,4115,4115,4115,0
20240522,163000,22722102050,4115,4115,4115,4115,0
20240522,162900,22722102050,4115,4115,4115,4115,0
20240522,162800,22722102050,4115,4115,4115,4115,0
20240522,162700,22722102050,4115,4115,4115,4115,0
20240522,162600,22722102050,4115,4115,4115,4115,0
20240522,162500,22722102050,4115,4115,4115,4115,0
20240522,162400,22722102050,4115,4115,4115,4115,0
20240522,162300,22722102050,4115,4115,4115,4115,0
20240522,162200,22722102050,4115,4115,4115,4115,0
20240522,162100,22722102050,4115,4115,4115,4115,0
20240522,162000,22722102050,4115,4115,4115,4115,0
20240522,161900,22722102050,4115,4115,4115,4115,0
20240522,161800,22722102050,4115,4115,4115,4115,0
20240522,161700,22722102050,4115,4115,4115,4115,0
20240522,161600,22722102050,4115,4115,4115,4115,0
20240522,161500,22722102050,4115,4115,4115,4115,0
20240522,161400,22722102050,4115,4115,4115,4115,0
20240522,161300,22722102050,4115,4115,4115,4115,0
20240522,161200,22722102050,4115,4115,4115,4115,0
20240522,161100,22722102050,4115,4115,4115,4115,0
20240522,161000,22722102050,4115,4115,4115,4115,38937
20240522,160900,22722102050,4115,4115,4115,4115,0
20240522,160800,22722102050,4115,4115,4115,4115,0
20240522,160700,22722102050,4115,4115,4115,4115,0
20240522,160600,22722102050,4115,4115,4115,4115,0
20240522,160500,22722102050,4115,4115,4115,4115,0
20240522,160400,22722102050,4115,4115,4115,4115,0
20240522,160300,22722102050,4115,4115,4115,4115,0
20240522,160200,22722102050,4115,4115,4115,4115,0
20240522,160100,22722102050,4115,4115,4115,4115,0
20240522,160000,22722102050,4115,4115,4115,4115,0
20240522,155900,22722102050,4115,4115,4115,4115,0
20240522,155800,22722102050,4115,4115,4115,4115,0
20240522,155700,22722102050,4115,4115,4115,4115,0
20240522,155600,22722102050,4115,4115,4115,4115,0
20240522,155500,22722102050,4115,4115,4115,4115,0
20240522,155400,22722102050,4115,4115,4115,4115,0
20240522,155300,22722102050,4115,4115,4115,4115,0
20240522,155200,22722102050,4115,4115,4115,4115,0
20240522,155100,22722102050,4115,4115,4115,4115,0
20240522,155000,22722102050,4115,4115,4115,4115,0
20240522,154900,22722102050,4115,4115,4115,4115,0
20240522,154800,22722102050,4115,4115,4115,4115,0
20240522,154700,22722102050,4115,4115,4115,4115,0
20240522,154600,22722102050,4115,4115,4115,4115,0
20240522,154500,22722102050,4115,4115,4115,4115,0
20240522,154400,22722102050,4115,4115,4115,4115,0
20240522,154300,22722102050,4115,4115,4115,4115,0
20240522,154200,22722102050,4115,4115,4115,4115,0
20240522,154100,22722102050,4115,4115,4115,4115,0
20240522,154000,22722102050,4115,4115,4115,4115,38937
20240522,153900,22722102050,4115,4115,4115,4115,0
20240522,153800,22722102050,4115,4115,4115,4115,0
20240522,153700,22722102050,4115,4115,4115,4115,0
20240522,153600,22722102050,4115,4115,4115,4115,0
20240522,153500,22722102050,4115,4115,4115,4115,0
20240522,153400,22722102050,4115,4115,4115,4115,0
20240522,153300,22722102050,4115,4115,4115,4115,0
20240522,153200,22722102050,4115,4115,4115,4115,0
20240522,153100,22722102050,4115,4115,4115,4115,0
20240522,153000,22722102050,4115,4115,4115,4115,38937
20240522,152900,22561876295,4115,4115,4115,4115,0
20240522,152800,22561876295,4115,4115,4115,4115,0
20240522,152700,22561876295,4115,4115,4115,4115,0
20240522,152600,22561876295,4115,4115,4115,4115,0
20240522,152500,22561876295,4115,4115,4115,4115,0
20240522,152400,22561876295,4115,4115,4115,4115,0
20240522,152300,22561876295,4115,4115,4115,4115,0
20240522,152200,22561876295,4115,4115,4115,4115,0
20240522,152100,22561876295,4115,4115,4115,4115,0
20240522,152000,22561876295,4115,4115,4115,4115,0
20240522,151900,22561876295,4115,4120,4130,4115,20116
20240522,151800,22478902595,4120,4130,4140,4120,20325
20240522,151700,22394934105,4130,4125,4140,4120,11984
20240522,151600,22345403435,4125,4130,4135,4120,5800
20240522,151500,22321451825,4130,4110,4130,4110,13744
20240522,151400,22264804475,4115,4110,4125,4110,3443
20240522,151300,22250623260,4100,4105,4110,4095,6656
20240522,151200,22223337010,4105,4100,4110,4095,7812
20240522,151100,22191306620,4110,4125,4135,4095,18141
20240522,151000,22116567335,4125,4130,4145,4115,18907
20240522,150900,22038527390,4130,4130,4155,4125,27577
20240522,150800,21924207480,4130,4085,4130,4085,62818
20240522,150700,21665836580,4085,4070,4090,4065,7093
20240522,150600,21636884550,4065,4055,4070,4055,2066
20240522,150500,21628486610,4055,4060,4070,4055,6918
20240522,150400,21600369735,4055,4060,4065,4055,2025
20240522,150300,21592151490,4060,4055,4060,4050,992
20240522,150200,21588130670,4050,4065,4065,4040,12712
20240522,150100,21536635125,4065,4070,4075,4055,4175
20240522,150000,21519690675,4070,4070,4075,4065,16724
20240522,145900,21451605295,4070,4060,4070,4060,2046
20240522,145800,21443291710,4065,4065,4065,4055,1146
20240522,145700,21438636930,4055,4065,4065,4055,4754
20240522,145600,21419332675,4065,4065,4070,4055,7383
20240522,145500,21389348425,4065,4065,4070,4055,5511
20240522,145400,21366949710,4070,4070,4075,4070,2576
20240522,145300,21356464695,4075,4070,4075,4065,4249
20240522,145200,21339165645,4070,4075,4075,4065,2449
20240522,145100,21329208500,4075,4070,4075,4065,1454
20240522,145000,21323285675,4065,4070,4075,4060,1493
20240522,144900,21317215055,4070,4065,4075,4060,4971
20240522,144800,21297025225,4065,4060,4070,4060,6071
20240522,144700,21272356050,4065,4070,4075,4065,5634
20240522,144600,21249449430,4065,4065,4070,4065,3231
20240522,144500,21236302895,4065,4080,4080,4065,1169
20240522,144400,21231539320,4075,4085,4085,4075,691
20240522,144300,21228721305,4080,4080,4085,4080,1581
20240522,144200,21222270600,4075,4080,4080,4075,2631
20240522,144100,21211545560,4080,4075,4095,4075,6488
20240522,144000,21185071115,4075,4085,4085,4075,864
20240522,143900,21181549705,4085,4100,4100,4080,5926
20240522,143800,21157318810,4095,4095,4100,4095,2019
20240522,143700,21149043040,4095,4095,4100,4090,5285
20240522,143600,21127399510,4095,4080,4100,4080,13829
20240522,143500,21070784715,4075,4060,4075,4060,1991
20240522,143400,21062678260,4060,4070,4070,4055,1657
20240522,143300,21055945480,4075,4060,4080,4060,3925
20240522,143200,21039990480,4080,4070,4085,4070,2897
20240522,143100,21028180060,4070,4060,4070,4050,7587
20240522,143000,20997407360,4065,4080,4080,4060,4211
20240522,142900,20980288175,4080,4070,4090,4070,14869
20240522,142800,20919565510,4070,4060,4080,4050,4125
20240522,142700,20902783745,4060,4060,4060,4050,3530
20240522,142600,20888476285,4050,4040,4055,4040,4939
20240522,142500,20868478245,4040,4040,4040,4040,381
20240522,142400,20866939005,4040,4045,4045,4040,2176
20240522,142300,20858141175,4045,4055,4055,4045,4571
20240522,142200,20839632275,4055,4065,4065,4055,2816
20240522,142100,20828212745,4055,4070,4070,4055,2436
20240522,142000,20818317955,4070,4070,4070,4055,7472
20240522,141900,20787952675,4070,4065,4075,4065,3306
20240522,141800,20774504410,4070,4055,4075,4055,12071
20240522,141700,20725399375,4050,4055,4060,4050,4896
20240522,141600,20705562810,4055,4060,4060,4055,92
20240522,141500,20705189745,4060,4060,4065,4045,3316
20240522,141400,20691732830,4050,4050,4065,4045,2144
20240522,141300,20683046990,4050,4030,4055,4030,639
20240522,141200,20680464890,4030,4030,4055,4030,5759
20240522,141100,20657253335,4035,4040,4060,4035,3110
20240522,141000,20644697980,4040,4065,4065,4040,1393
20240522,140900,20639068470,4035,4030,4065,4030,8317
20240522,140800,20605463495,4035,4035,4040,4030,5659
20240522,140700,20582645015,4040,4045,4055,4040,3978
20240522,140600,20566555115,4045,4040,4045,4025,9586
20240522,140500,20527878940,4045,4045,4045,4040,1717
20240522,140400,20520940060,4045,4075,4075,4035,6756
20240522,140300,20493620295,4060,4035,4065,4035,12051
20240522,140200,20444861040,4035,4055,4055,4035,9447
20240522,140100,20406662560,4050,4060,4060,4045,9503
20240522,140000,20368137985,4055,4060,4065,4050,8714
20240522,135900,20332803550,4065,4060,4065,4050,8875
20240522,135800,20296824510,4065,4070,4090,4065,1898
20240522,135700,20289105490,4085,4070,4085,4065,7084
20240522,135600,20260183905,4070,4065,4100,4065,2205
20240522,135500,20251188800,4065,4080,4080,4065,5602
20240522,135400,20228366890,4080,4085,4085,4080,534
20240522,135300,20226186870,4085,4085,4085,4075,3500
20240522,135200,20211908735,4085,4070,4085,4065,3720
20240522,135100,20196737150,4070,4075,4080,4065,425
20240522,135000,20195005535,4080,4060,4080,4060,1590
20240522,134900,20188538675,4080,4065,4080,4055,23509
20240522,134800,20093134040,4065,4075,4075,4065,3348
20240522,134700,20079508725,4090,4080,4095,4070,6113
20240522,134600,20054603880,4080,4095,4100,4080,3023
20240522,134500,20042232070,4085,4080,4105,4075,3991
20240522,134400,20025912150,4110,4085,4110,4080,4616
20240522,134300,20007050485,4085,4095,4095,4075,7476
20240522,134200,19976517625,4100,4100,4110,4090,8513
20240522,134100,19941633335,4095,4095,4105,4090,7528
20240522,134000,19910779775,4100,4115,4115,4095,11546
20240522,133900,19863433460,4120,4100,4120,4095,7432
20240522,133800,19832908990,4105,4100,4120,4095,7348
20240522,133700,19802781155,4095,4125,4155,4090,21712
20240522,133600,19713516285,4125,4145,4170,4115,36236
20240522,133500,19563586225,4145,4190,4190,4135,35911
20240522,133400,19413977760,4185,4190,4190,4155,57233
20240522,133300,19174702290,4185,4180,4190,4160,34627
20240522,133200,19030000655,4180,4150,4185,4140,50224
20240522,133100,18821224000,4150,4135,4150,4130,14716
20240522,133000,18760261590,4135,4115,4135,4115,11688
20240522,132900,18712103300,4115,4120,4120,4110,2122
20240522,132800,18703371765,4120,4120,4125,4115,3166
20240522,132700,18690328065,4120,4140,4140,4110,5191
20240522,132600,18668929835,4140,4130,4140,4105,19046
20240522,132500,18590281275,4135,4110,4135,4110,9161
20240522,132400,18552486830,4110,4110,4130,4105,4689
20240522,132300,18533189580,4130,4125,4135,4100,8656
20240522,132200,18497554960,4120,4145,4145,4120,26214
20240522,132100,18389120855,4150,4130,4150,4125,47117
20240522,132000,18193959630,4130,4100,4130,4100,55340
20240522,131900,17966514495,4095,4060,4095,4060,33489
20240522,131800,17829981385,4065,4065,4065,4060,2296
20240522,131700,17820655600,4065,4060,4065,4055,4533
20240522,131600,17802244205,4060,4055,4065,4055,2173
20240522,131500,17793428365,4055,4055,4055,4055,2734
20240522,131400,17782341995,4055,4060,4060,4055,114
20240522,131300,17781879225,4060,4060,4065,4055,10317
20240522,131200,17739987730,4055,4050,4060,4050,1316
20240522,131100,17734647830,4055,4055,4060,4055,2325
20240522,131000,17725217530,4065,4040,4065,4040,1508
20240522,130900,17719097620,4065,4050,4065,4045,4088
20240522,130800,17702529200,4050,4055,4055,4045,568
20240522,130700,17700229385,4055,4060,4065,4055,6932
20240522,130600,17672080635,4065,4065,4065,4060,2535
20240522,130500,17661779380,4065,4060,4065,4060,3823
20240522,130400,17646257160,4060,4050,4060,4050,2068
20240522,130300,17637873160,4050,4055,4055,4050,409
20240522,130200,17636216645,4055,4040,4055,4040,11930
20240522,130100,17587911630,4035,4035,4040,4035,1504
20240522,130000,17581842980,4035,4045,4045,4030,440
20240522,125900,17580066985,4055,4040,4060,4040,31277
20240522,125800,17453390715,4040,4025,4040,4020,5973
20240522,125700,17429328735,4020,4030,4030,4010,3897
20240522,125600,17413694120,4010,4015,4035,4010,7742
20240522,125500,17382636490,4015,4015,4035,4010,10233
20240522,125400,17341567675,4015,4000,4040,3990,24149
20240522,125300,17244920665,4000,4045,4045,3995,18982
20240522,125200,17168872035,4045,4035,4045,4015,13488
20240522,125100,17114624945,4030,4030,4030,4030,378
20240522,125000,17113101605,4025,4040,4065,4015,27569
20240522,124900,17002182830,4040,4040,4060,4035,2713
20240522,124800,16991225320,4030,4025,4030,4025,348
20240522,124700,16989823530,4025,4020,4040,4020,935
20240522,124600,16986060715,4020,4030,4035,4020,11418
20240522,124500,16940127415,4035,4040,4040,4030,764
20240522,124400,16937045555,4045,4055,4065,4045,3795
20240522,124300,16921652020,4055,4025,4055,4015,9158
20240522,124200,16884749255,4025,4040,4045,4025,12225
20240522,124100,16835457870,4040,4040,4045,4035,1219
20240522,124000,16830533345,4050,4045,4050,4035,7382
20240522,123900,16800708835,4045,4075,4075,4045,9502
20240522,123800,16762074260,4075,4085,4085,4075,1938
20240522,123700,16754171235,4085,4085,4090,4085,2712
20240522,123600,16743080780,4085,4080,4085,4075,3817
20240522,123500,16727507000,4080,4085,4085,4075,8202
20240522,123400,16694041865,4090,4090,4090,4085,1025
20240522,123300,16689849665,4090,4100,4100,4090,4283
20240522,123200,16672319250,4095,4095,4100,4080,14071
20240522,123100,16614718510,4095,4095,4095,4090,3466
20240522,123000,16600526940,4095,4075,4095,4070,5009
20240522,122900,16580085305,4070,4065,4070,4060,5910
20240522,122800,16556070025,4065,4060,4065,4060,1182
20240522,122700,16551268095,4060,4065,4065,4060,2276
20240522,122600,16542020490,4060,4035,4060,4035,4494
20240522,122500,16523811560,4040,4030,4040,4030,831
20240522,122400,16520460330,4030,4030,4035,4015,3987
20240522,122300,16504407715,4030,4055,4055,4010,17891
20240522,122200,16432300560,4060,4075,4075,4060,429
20240522,122100,16430557720,4075,4060,4075,4055,2657
20240522,122000,16419771845,4065,4065,4075,4065,1410
20240522,121900,16414032420,4065,4065,4075,4065,1717
20240522,121800,16407047655,4065,4070,4070,4065,1268
20240522,121700,16401887075,4070,4070,4090,4070,2635
20240522,121600,16391147295,4070,4060,4070,4050,5669
20240522,121500,16368171000,4065,4075,4075,4055,1973
20240522,121400,16360138640,4090,4090,4090,4080,2597
20240522,121300,16349531165,4090,4080,4095,4080,3671
20240522,121200,16334517420,4080,4070,4080,4060,7385
20240522,121100,16304449895,4070,4035,4070,4035,13646
20240522,121000,16249216440,4040,4045,4045,4035,1458
20240522,120900,16243328825,4045,4040,4050,4020,6667
20240522,120800,16216457770,4050,4040,4055,4035,1403
20240522,120700,16210790030,4035,4050,4060,4030,9206
20240522,120600,16173629040,4050,4070,4075,4050,5396
20240522,120500,16151735410,4075,4095,4100,4075,1955
20240522,120400,16143740955,4095,4055,4095,4050,5322
20240522,120300,16122024120,4080,4100,4100,4020,4921
20240522,120200,16102017665,4100,4095,4100,4080,3845
20240522,120100,16086271210,4090,4110,4110,4090,2831
20240522,120000,16074678240,4100,4090,4125,4090,30607
20240522,115900,15948981850,4090,4085,4090,4075,5841
20240522,115800,15925126975,4085,4095,4095,4085,1404
20240522,115700,15919389485,4095,4095,4100,4090,9886
20240522,115600,15878908820,4095,4075,4095,4075,12376
20240522,115500,15828356640,4075,4050,4080,4050,18648
20240522,115400,15752546395,4050,4040,4050,4040,6194
20240522,115300,15727478875,4035,4030,4035,4030,593
20240522,115200,15725087070,4010,4025,4025,4010,2744
20240522,115100,15714078180,4015,4025,4030,4015,8167
20240522,115000,15681226780,4025,4020,4025,4020,859
20240522,114900,15677770995,4025,4020,4030,4020,956
20240522,114800,15673923860,4025,4020,4030,4015,5378
20240522,114700,15652303620,4015,4020,4020,4015,1681
20240522,114600,15645552695,4020,4020,4020,4020,871
20240522,114500,15642051275,4015,4015,4020,4010,1920
20240522,114400,15634339525,4020,4010,4020,4010,1694
20240522,114300,15627546555,4010,4025,4030,4010,7352
20240522,114200,15598028210,4030,4045,4045,4030,997
20240522,114100,15594008840,4040,4035,4045,4035,1167
20240522,114000,15589294180,4035,4020,4035,4020,4249
20240522,113900,15572184095,4020,4010,4020,4010,3229
20240522,113800,15559230245,4010,4025,4030,4010,5354
20240522,113700,15537714470,4030,4055,4060,4030,5482
20240522,113600,15515549715,4065,4040,4065,4035,9582
20240522,113500,15476670700,4035,4020,4045,4020,1948
20240522,113400,15468823895,4020,4020,4040,4020,1048
20240522,113300,15464606985,4025,4025,4025,4020,2397
20240522,113200,15454961585,4025,4030,4030,4020,10579
20240522,113100,15412413435,4025,4040,4040,4025,460
20240522,113000,15410558160,4040,4050,4055,4040,2798
20240522,112900,15399241210,4045,4050,4055,4035,8857
20240522,112800,15363401965,4050,4050,4055,4050,950
20240522,112700,15359554285,4055,4045,4055,4045,3934
20240522,112600,15343611360,4045,4050,4055,4040,8838
20240522,112500,15307834400,4050,4050,4055,4035,11413
20240522,112400,15261695535,4050,4040,4060,4040,6651
20240522,112300,15234773815,4040,4035,4040,4035,4358
20240522,112200,15217188900,4035,4030,4035,4025,6702
20240522,112100,15190182290,4035,4035,4035,4030,1201
20240522,112000,15185336515,4035,4030,4040,4030,1997
20240522,111900,15177279570,4030,4025,4035,4015,8562
20240522,111800,15142793465,4025,4015,4035,4015,5077
20240522,111700,15122386825,4020,4030,4035,4015,10437
20240522,111600,15080403865,4030,4035,4040,4020,4105
20240522,111500,15063859090,4030,4025,4040,4020,2561
20240522,111400,15053541200,4025,4030,4060,4025,7640
20240522,111300,15022656675,4030,4030,4030,4025,3157
20240522,111200,15009934115,4030,4020,4035,4020,1643
20240522,111100,15003325165,4030,4000,4035,3995,1486
20240522,111000,14997367660,4000,4040,4045,4000,66066
20240522,110900,14732693060,4030,4030,4040,4025,3203
20240522,110800,14719791625,4030,4045,4050,4025,4658
20240522,110700,14701004725,4050,4055,4070,4040,2961
20240522,110600,14689008775,4065,4010,4065,4010,19669
20240522,110500,14609803760,4010,4040,4040,4010,23662
20240522,110400,14514640560,4040,4035,4040,4035,4846
20240522,110300,14495076210,4035,4045,4055,4035,10811
20240522,110200,14451381895,4045,4075,4075,4045,6660
20240522,110100,14424375300,4080,4055,4080,4050,7140
20240522,110000,14395409735,4055,4055,4060,4040,24418
20240522,105900,14296513740,4055,4085,4085,4055,13859
20240522,105800,14240222070,4085,4085,4090,4080,2028
20240522,105700,14231940735,4080,4080,4090,4080,7288
20240522,105600,14202153300,4085,4065,4085,4065,6413
20240522,105500,14176064185,4065,4090,4090,4065,5432
20240522,105400,14153926915,4090,4065,4090,4065,3026
20240522,105300,14141585115,4065,4070,4085,4055,5199
20240522,105200,14120400905,4070,4080,4080,4050,10311
20240522,105100,14078532640,4080,4055,4080,4055,1812
20240522,105000,14071147025,4055,4090,4095,4050,8682
20240522,104900,14035797345,4090,4075,4095,4055,8554
20240522,104800,14001015670,4060,4115,4120,4060,38030
20240522,104700,13845559490,4115,4140,4140,4115,13160
20240522,104600,13791223225,4135,4145,4145,4125,18908
20240522,104500,13712990645,4145,4125,4160,4120,14370
20240522,104400,13653489105,4125,4155,4180,4120,15663
20240522,104300,13588655315,4150,4190,4190,4140,35930
20240522,104200,13439044390,4190,4140,4200,4140,177925
20240522,104100,12694884175,4140,4105,4140,4100,47282
20240522,104000,12499832720,4100,4095,4105,4095,11437
20240522,103900,12452954475,4095,4080,4095,4075,11357
20240522,103800,12406577820,4075,4075,4080,4065,17961
20240522,103700,12333460335,4075,4090,4095,4075,4811
20240522,103600,12313806705,4095,4070,4100,4070,13971
20240522,103500,12256799315,4075,4075,4080,4070,11236
20240522,103400,12211060145,4075,4085,4100,4070,7825
20240522,103300,12179082070,4080,4105,4110,4080,11414
20240522,103200,12132260450,4105,4125,4135,4075,26186
20240522,103100,12024365190,4120,4060,4120,4050,78789
20240522,103000,11702381060,4070,4030,4070,4010,53038
20240522,102900,11487804300,4020,4010,4030,4005,10659
20240522,102800,11445018045,4015,4035,4035,4010,1740
20240522,102700,11438035485,4035,4035,4060,4035,17580
20240522,102600,11366913440,4035,4010,4040,4000,19844
20240522,102500,11287289230,4010,4035,4035,4010,25117
20240522,102400,11186284030,4030,4040,4040,4025,4507
20240522,102300,11168100065,4030,4030,4040,4030,13484
20240522,102200,11113691310,4040,4045,4045,4025,6349
20240522,102100,11088093785,4045,4065,4065,4020,10294
20240522,102000,11046509625,4065,4030,4065,4020,32723
20240522,101900,10914357485,4030,4010,4040,4005,21136
20240522,101800,10829384470,4015,4025,4035,4010,22777
20240522,101700,10737821765,4030,4050,4055,4030,17075
20240522,101600,10668924520,4035,4015,4065,4010,25837
20240522,101500,10564956355,4020,4045,4100,4010,37894
20240522,101400,10411652220,4060,4125,4125,4025,80437
20240522,101300,10083194395,4125,4125,4135,4120,36019
20240522,101200,9934546455,4130,4165,4170,4120,46888
20240522,101100,9740040180,4165,4105,4175,4105,74915
20240522,101000,9429013845,4100,4130,4160,4100,70390
20240522,100900,9137884600,4130,4155,4160,4100,65000
20240522,100800,8869788165,4160,4045,4170,4040,118568
20240522,100700,8382840085,4055,4005,4065,4000,55597
20240522,100600,8158804725,4005,4055,4070,4005,61208
20240522,100500,7911407265,4055,4105,4120,3975,111874
20240522,100400,7459039820,4110,4040,4160,4030,240476
20240522,100300,6471926990,4030,3990,4040,3975,61729
20240522,100200,6224891025,3985,4005,4015,3975,89790
20240522,100100,5865396620,4000,4000,4000,4000,0
20240522,100000,5865396620,4000,3955,4000,3955,94301
20240522,095900,5489141410,3955,3970,3980,3940,88339
20240522,095800,5139209555,3970,3875,3970,3865,114480
20240522,095700,4688995155,3880,3905,3905,3875,25913
20240522,095600,4588256135,3905,3905,3920,3880,66390
20240522,095500,4328838410,3900,3870,3905,3860,63078
20240522,095400,4083902760,3870,3840,3870,3820,52485
20240522,095300,3882088340,3840,3780,3850,3770,65318
20240522,095200,3632738145,3785,3770,3785,3755,16762
20240522,095100,3569524220,3770,3740,3770,3710,25882
20240522,095000,3472559395,3740,3715,3745,3690,10468
20240522,094900,3433593595,3690,3700,3715,3690,3412
20240522,094800,3420944920,3680,3705,3705,3680,1170
20240522,094700,3416621535,3705,3675,3705,3675,5663
20240522,094600,3395698610,3700,3680,3700,3675,2727
20240522,094500,3385621010,3685,3685,3685,3675,4537
20240522,094400,3368919310,3685,3695,3700,3685,3428
20240522,094300,3356279855,3690,3695,3700,3685,2830
20240522,094200,3345844795,3705,3705,3710,3700,3147
20240522,094100,3334200205,3710,3690,3715,3690,11103
20240522,094000,3293067820,3700,3700,3700,3685,9308
20240522,093900,3258639640,3700,3700,3705,3690,1460
20240522,093800,3253240880,3700,3685,3705,3670,9745
20240522,093700,3217260195,3680,3695,3695,3680,337
20240522,093600,3216017950,3675,3705,3710,3675,2162
20240522,093500,3208036080,3710,3685,3710,3685,9054
20240522,093400,3174554765,3685,3670,3690,3665,3891
20240522,093300,3160258005,3670,3670,3670,3665,7447
20240522,093200,3132951270,3670,3655,3670,3655,6100
20240522,093100,3110615115,3665,3640,3665,3635,10576
20240522,093000,3072077995,3635,3615,3635,3615,9121
20240522,092900,3038967650,3630,3640,3640,3615,6840
20240522,092800,3014125765,3640,3610,3640,3610,11063
20240522,092700,2974124935,3610,3620,3625,3610,7595
20240522,092600,2946642965,3615,3615,3615,3610,6695
20240522,092500,2922463800,3615,3630,3630,3600,73101
20240522,092400,2658725975,3625,3610,3640,3610,2762
20240522,092300,2648723160,3610,3640,3640,3605,24825
20240522,092200,2558940265,3650,3650,3655,3640,7913
20240522,092100,2530123020,3650,3650,3650,3640,6547
20240522,092000,2506254810,3650,3670,3680,3645,7728
20240522,091900,2478006360,3665,3670,3680,3665,5412
20240522,091800,2458136165,3665,3650,3715,3645,7776
20240522,091700,2429358605,3660,3665,3665,3650,9089
20240522,091600,2396138590,3665,3630,3665,3630,11450
20240522,091500,2354324470,3630,3620,3645,3605,27309
20240522,091400,2255530780,3620,3630,3640,3615,25922
20240522,091300,2161547535,3635,3655,3655,3625,16791
20240522,091200,2100545195,3665,3655,3670,3625,25053
20240522,091100,2009349705,3650,3690,3695,3650,36314
20240522,091000,1876473405,3690,3785,3790,3655,60473
20240522,090900,1651671105,3790,3745,3790,3710,57749
20240522,090800,1435104425,3745,3725,3775,3685,40565
20240522,090700,1283544230,3750,3755,3800,3715,57326
20240522,090600,1068120920,3720,3660,3760,3650,33357
20240522,090500,943956560,3650,3640,3670,3635,28582
20240522,090400,839645430,3640,3615,3650,3605,20110
20240522,090300,766737985,3640,3645,3685,3610,37172
20240522,090200,631565485,3650,3675,3675,3590,57612
20240522,090100,422098400,3660,3770,3795,3660,46894
20240522,090000,247765620,3795,3640,3795,3640,67402