KissMeData/128660/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,201500,3781141870,4575,4575,4575,4575,11654
20240522,201400,3781141870,4575,4575,4575,4575,0
20240522,201300,3781141870,4575,4575,4575,4575,0
20240522,201200,3781141870,4575,4575,4575,4575,0
20240522,201100,3781141870,4575,4575,4575,4575,0
20240522,201000,3781141870,4575,4575,4575,4575,0
20240522,200900,3781141870,4575,4575,4575,4575,0
20240522,200800,3781141870,4575,4575,4575,4575,0
20240522,200700,3781141870,4575,4575,4575,4575,0
20240522,200600,3781141870,4575,4575,4575,4575,0
20240522,200500,3781141870,4575,4575,4575,4575,0
20240522,200400,3781141870,4575,4575,4575,4575,0
20240522,200300,3781141870,4575,4575,4575,4575,0
20240522,200200,3781141870,4575,4575,4575,4575,0
20240522,200100,3781141870,4575,4575,4575,4575,0
20240522,200000,3781141870,4575,4575,4575,4575,0
20240522,195900,3781141870,4575,4575,4575,4575,0
20240522,195800,3781141870,4575,4575,4575,4575,0
20240522,195700,3781141870,4575,4575,4575,4575,0
20240522,195600,3781141870,4575,4575,4575,4575,0
20240522,195500,3781141870,4575,4575,4575,4575,0
20240522,195400,3781141870,4575,4575,4575,4575,0
20240522,195300,3781141870,4575,4575,4575,4575,0
20240522,195200,3781141870,4575,4575,4575,4575,0
20240522,195100,3781141870,4575,4575,4575,4575,0
20240522,195000,3781141870,4575,4575,4575,4575,0
20240522,194900,3781141870,4575,4575,4575,4575,0
20240522,194800,3781141870,4575,4575,4575,4575,0
20240522,194700,3781141870,4575,4575,4575,4575,0
20240522,194600,3781141870,4575,4575,4575,4575,0
20240522,194500,3781141870,4575,4575,4575,4575,11654
20240522,194400,3781141870,4575,4575,4575,4575,0
20240522,194300,3781141870,4575,4575,4575,4575,0
20240522,194200,3781141870,4575,4575,4575,4575,0
20240522,194100,3781141870,4575,4575,4575,4575,0
20240522,194000,3781141870,4575,4575,4575,4575,0
20240522,193900,3781141870,4575,4575,4575,4575,0
20240522,193800,3781141870,4575,4575,4575,4575,0
20240522,193700,3781141870,4575,4575,4575,4575,0
20240522,193600,3781141870,4575,4575,4575,4575,0
20240522,193500,3781141870,4575,4575,4575,4575,0
20240522,193400,3781141870,4575,4575,4575,4575,0
20240522,193300,3781141870,4575,4575,4575,4575,0
20240522,193200,3781141870,4575,4575,4575,4575,0
20240522,193100,3781141870,4575,4575,4575,4575,0
20240522,193000,3781141870,4575,4575,4575,4575,0
20240522,192900,3781141870,4575,4575,4575,4575,0
20240522,192800,3781141870,4575,4575,4575,4575,0
20240522,192700,3781141870,4575,4575,4575,4575,0
20240522,192600,3781141870,4575,4575,4575,4575,0
20240522,192500,3781141870,4575,4575,4575,4575,0
20240522,192400,3781141870,4575,4575,4575,4575,0
20240522,192300,3781141870,4575,4575,4575,4575,0
20240522,192200,3781141870,4575,4575,4575,4575,0
20240522,192100,3781141870,4575,4575,4575,4575,0
20240522,192000,3781141870,4575,4575,4575,4575,0
20240522,191900,3781141870,4575,4575,4575,4575,0
20240522,191800,3781141870,4575,4575,4575,4575,0
20240522,191700,3781141870,4575,4575,4575,4575,0
20240522,191600,3781141870,4575,4575,4575,4575,0
20240522,191500,3781141870,4575,4575,4575,4575,11654
20240522,191400,3781141870,4575,4575,4575,4575,0
20240522,191300,3781141870,4575,4575,4575,4575,0
20240522,191200,3781141870,4575,4575,4575,4575,0
20240522,191100,3781141870,4575,4575,4575,4575,0
20240522,191000,3781141870,4575,4575,4575,4575,0
20240522,190900,3781141870,4575,4575,4575,4575,0
20240522,190800,3781141870,4575,4575,4575,4575,0
20240522,190700,3781141870,4575,4575,4575,4575,0
20240522,190600,3781141870,4575,4575,4575,4575,0
20240522,190500,3781141870,4575,4575,4575,4575,0
20240522,190400,3781141870,4575,4575,4575,4575,0
20240522,190300,3781141870,4575,4575,4575,4575,0
20240522,190200,3781141870,4575,4575,4575,4575,0
20240522,190100,3781141870,4575,4575,4575,4575,0
20240522,190000,3781141870,4575,4575,4575,4575,0
20240522,185900,3781141870,4575,4575,4575,4575,0
20240522,185800,3781141870,4575,4575,4575,4575,0
20240522,185700,3781141870,4575,4575,4575,4575,0
20240522,185600,3781141870,4575,4575,4575,4575,0
20240522,185500,3781141870,4575,4575,4575,4575,0
20240522,185400,3781141870,4575,4575,4575,4575,0
20240522,185300,3781141870,4575,4575,4575,4575,0
20240522,185200,3781141870,4575,4575,4575,4575,0
20240522,185100,3781141870,4575,4575,4575,4575,0
20240522,185000,3781141870,4575,4575,4575,4575,0
20240522,184900,3781141870,4575,4575,4575,4575,0
20240522,184800,3781141870,4575,4575,4575,4575,0
20240522,184700,3781141870,4575,4575,4575,4575,0
20240522,184600,3781141870,4575,4575,4575,4575,0
20240522,184500,3781141870,4575,4575,4575,4575,11654
20240522,184400,3781141870,4575,4575,4575,4575,0
20240522,184300,3781141870,4575,4575,4575,4575,0
20240522,184200,3781141870,4575,4575,4575,4575,0
20240522,184100,3781141870,4575,4575,4575,4575,0
20240522,184000,3781141870,4575,4575,4575,4575,0
20240522,183900,3781141870,4575,4575,4575,4575,0
20240522,183800,3781141870,4575,4575,4575,4575,0
20240522,183700,3781141870,4575,4575,4575,4575,0
20240522,183600,3781141870,4575,4575,4575,4575,0
20240522,183500,3781141870,4575,4575,4575,4575,0
20240522,183400,3781141870,4575,4575,4575,4575,0
20240522,183300,3781141870,4575,4575,4575,4575,0
20240522,183200,3781141870,4575,4575,4575,4575,0
20240522,183100,3781141870,4575,4575,4575,4575,0
20240522,183000,3781141870,4575,4575,4575,4575,0
20240522,182900,3781141870,4575,4575,4575,4575,0
20240522,182800,3781141870,4575,4575,4575,4575,0
20240522,182700,3781141870,4575,4575,4575,4575,0
20240522,182600,3781141870,4575,4575,4575,4575,0
20240522,182500,3781141870,4575,4575,4575,4575,0
20240522,182400,3781141870,4575,4575,4575,4575,0
20240522,182300,3781141870,4575,4575,4575,4575,0
20240522,182200,3781141870,4575,4575,4575,4575,0
20240522,182100,3781141870,4575,4575,4575,4575,0
20240522,182000,3781141870,4575,4575,4575,4575,0
20240522,181900,3781141870,4575,4575,4575,4575,0
20240522,181800,3781141870,4575,4575,4575,4575,0
20240522,181700,3781141870,4575,4575,4575,4575,0
20240522,181600,3781141870,4575,4575,4575,4575,0
20240522,181500,3781141870,4575,4575,4575,4575,11654
20240522,181400,3781141870,4575,4575,4575,4575,0
20240522,181300,3781141870,4575,4575,4575,4575,0
20240522,181200,3781141870,4575,4575,4575,4575,0
20240522,181100,3781141870,4575,4575,4575,4575,0
20240522,181000,3781141870,4575,4575,4575,4575,0
20240522,180900,3781141870,4575,4575,4575,4575,0
20240522,180800,3781141870,4575,4575,4575,4575,0
20240522,180700,3781141870,4575,4575,4575,4575,0
20240522,180600,3781141870,4575,4575,4575,4575,0
20240522,180500,3781141870,4575,4575,4575,4575,0
20240522,180400,3781141870,4575,4575,4575,4575,0
20240522,180300,3781141870,4575,4575,4575,4575,0
20240522,180200,3781141870,4575,4575,4575,4575,0
20240522,180100,3781141870,4575,4575,4575,4575,0
20240522,180000,3781141870,4575,4575,4575,4575,0
20240522,175900,3781141870,4575,4575,4575,4575,0
20240522,175800,3781141870,4575,4575,4575,4575,0
20240522,175700,3781141870,4575,4575,4575,4575,0
20240522,175600,3781141870,4575,4575,4575,4575,0
20240522,175500,3781141870,4575,4575,4575,4575,0
20240522,175400,3781141870,4575,4575,4575,4575,0
20240522,175300,3781141870,4575,4575,4575,4575,0
20240522,175200,3781141870,4575,4575,4575,4575,0
20240522,175100,3781141870,4575,4575,4575,4575,0
20240522,175000,3781141870,4575,4575,4575,4575,0
20240522,174900,3781141870,4575,4575,4575,4575,0
20240522,174800,3781141870,4575,4575,4575,4575,0
20240522,174700,3781141870,4575,4575,4575,4575,0
20240522,174600,3781141870,4575,4575,4575,4575,0
20240522,174500,3781141870,4575,4575,4575,4575,11654
20240522,174400,3781141870,4575,4575,4575,4575,0
20240522,174300,3781141870,4575,4575,4575,4575,0
20240522,174200,3781141870,4575,4575,4575,4575,0
20240522,174100,3781141870,4575,4575,4575,4575,0
20240522,174000,3781141870,4575,4575,4575,4575,0
20240522,173900,3781141870,4575,4575,4575,4575,0
20240522,173800,3781141870,4575,4575,4575,4575,0
20240522,173700,3781141870,4575,4575,4575,4575,0
20240522,173600,3781141870,4575,4575,4575,4575,0
20240522,173500,3781141870,4575,4575,4575,4575,0
20240522,173400,3781141870,4575,4575,4575,4575,0
20240522,173300,3781141870,4575,4575,4575,4575,0
20240522,173200,3781141870,4575,4575,4575,4575,0
20240522,173100,3781141870,4575,4575,4575,4575,0
20240522,173000,3781141870,4575,4575,4575,4575,0
20240522,172900,3781141870,4575,4575,4575,4575,0
20240522,172800,3781141870,4575,4575,4575,4575,0
20240522,172700,3781141870,4575,4575,4575,4575,0
20240522,172600,3781141870,4575,4575,4575,4575,0
20240522,172500,3781141870,4575,4575,4575,4575,0
20240522,172400,3781141870,4575,4575,4575,4575,0
20240522,172300,3781141870,4575,4575,4575,4575,0
20240522,172200,3781141870,4575,4575,4575,4575,0
20240522,172100,3781141870,4575,4575,4575,4575,0
20240522,172000,3781141870,4575,4575,4575,4575,0
20240522,171900,3781141870,4575,4575,4575,4575,0
20240522,171800,3781141870,4575,4575,4575,4575,0
20240522,171700,3781141870,4575,4575,4575,4575,0
20240522,171600,3781141870,4575,4575,4575,4575,0
20240522,171500,3781141870,4575,4575,4575,4575,11654
20240522,171400,3781141870,4575,4575,4575,4575,0
20240522,171300,3781141870,4575,4575,4575,4575,0
20240522,171200,3781141870,4575,4575,4575,4575,0
20240522,171100,3781141870,4575,4575,4575,4575,0
20240522,171000,3781141870,4575,4575,4575,4575,0
20240522,170900,3781141870,4575,4575,4575,4575,0
20240522,170800,3781141870,4575,4575,4575,4575,0
20240522,170700,3781141870,4575,4575,4575,4575,0
20240522,170600,3781141870,4575,4575,4575,4575,0
20240522,170500,3781141870,4575,4575,4575,4575,0
20240522,170400,3781141870,4575,4575,4575,4575,0
20240522,170300,3781141870,4575,4575,4575,4575,0
20240522,170200,3781141870,4575,4575,4575,4575,0
20240522,170100,3781141870,4575,4575,4575,4575,0
20240522,170000,3781141870,4575,4575,4575,4575,0
20240522,165900,3781141870,4575,4575,4575,4575,0
20240522,165800,3781141870,4575,4575,4575,4575,0
20240522,165700,3781141870,4575,4575,4575,4575,0
20240522,165600,3781141870,4575,4575,4575,4575,0
20240522,165500,3781141870,4575,4575,4575,4575,0
20240522,165400,3781141870,4575,4575,4575,4575,0
20240522,165300,3781141870,4575,4575,4575,4575,0
20240522,165200,3781141870,4575,4575,4575,4575,0
20240522,165100,3781141870,4575,4575,4575,4575,0
20240522,165000,3781141870,4575,4575,4575,4575,0
20240522,164900,3781141870,4575,4575,4575,4575,0
20240522,164800,3781141870,4575,4575,4575,4575,0
20240522,164700,3781141870,4575,4575,4575,4575,0
20240522,164600,3781141870,4575,4575,4575,4575,0
20240522,164500,3781141870,4575,4575,4575,4575,11654
20240522,164400,3781141870,4575,4575,4575,4575,0
20240522,164300,3781141870,4575,4575,4575,4575,0
20240522,164200,3781141870,4575,4575,4575,4575,0
20240522,164100,3781141870,4575,4575,4575,4575,0
20240522,164000,3781141870,4575,4575,4575,4575,0
20240522,163900,3781141870,4575,4575,4575,4575,0
20240522,163800,3781141870,4575,4575,4575,4575,0
20240522,163700,3781141870,4575,4575,4575,4575,0
20240522,163600,3781141870,4575,4575,4575,4575,0
20240522,163500,3781141870,4575,4575,4575,4575,0
20240522,163400,3781141870,4575,4575,4575,4575,0
20240522,163300,3781141870,4575,4575,4575,4575,0
20240522,163200,3781141870,4575,4575,4575,4575,0
20240522,163100,3781141870,4575,4575,4575,4575,0
20240522,163000,3781141870,4575,4575,4575,4575,0
20240522,162900,3781141870,4575,4575,4575,4575,0
20240522,162800,3781141870,4575,4575,4575,4575,0
20240522,162700,3781141870,4575,4575,4575,4575,0
20240522,162600,3781141870,4575,4575,4575,4575,0
20240522,162500,3781141870,4575,4575,4575,4575,0
20240522,162400,3781141870,4575,4575,4575,4575,0
20240522,162300,3781141870,4575,4575,4575,4575,0
20240522,162200,3781141870,4575,4575,4575,4575,0
20240522,162100,3781141870,4575,4575,4575,4575,0
20240522,162000,3781141870,4575,4575,4575,4575,0
20240522,161900,3781141870,4575,4575,4575,4575,0
20240522,161800,3781141870,4575,4575,4575,4575,0
20240522,161700,3781141870,4575,4575,4575,4575,0
20240522,161600,3781141870,4575,4575,4575,4575,0
20240522,161500,3781141870,4575,4575,4575,4575,11654
20240522,161400,3781141870,4575,4575,4575,4575,0
20240522,161300,3781141870,4575,4575,4575,4575,0
20240522,161200,3781141870,4575,4575,4575,4575,0
20240522,161100,3781141870,4575,4575,4575,4575,0
20240522,161000,3781141870,4575,4575,4575,4575,0
20240522,160900,3781141870,4575,4575,4575,4575,0
20240522,160800,3781141870,4575,4575,4575,4575,0
20240522,160700,3781141870,4575,4575,4575,4575,0
20240522,160600,3781141870,4575,4575,4575,4575,0
20240522,160500,3781141870,4575,4575,4575,4575,0
20240522,160400,3781141870,4575,4575,4575,4575,0
20240522,160300,3781141870,4575,4575,4575,4575,0
20240522,160200,3781141870,4575,4575,4575,4575,0
20240522,160100,3781141870,4575,4575,4575,4575,0
20240522,160000,3781141870,4575,4575,4575,4575,0
20240522,155900,3781141870,4575,4575,4575,4575,0
20240522,155800,3781141870,4575,4575,4575,4575,0
20240522,155700,3781141870,4575,4575,4575,4575,0
20240522,155600,3781141870,4575,4575,4575,4575,0
20240522,155500,3781141870,4575,4575,4575,4575,0
20240522,155400,3781141870,4575,4575,4575,4575,0
20240522,155300,3781141870,4575,4575,4575,4575,0
20240522,155200,3781141870,4575,4575,4575,4575,0
20240522,155100,3781141870,4575,4575,4575,4575,0
20240522,155000,3781141870,4575,4575,4575,4575,0
20240522,154900,3781141870,4575,4575,4575,4575,0
20240522,154800,3781141870,4575,4575,4575,4575,0
20240522,154700,3781141870,4575,4575,4575,4575,0
20240522,154600,3781141870,4575,4575,4575,4575,0
20240522,154500,3781141870,4575,4575,4575,4575,11654
20240522,154400,3781141870,4575,4575,4575,4575,0
20240522,154300,3781141870,4575,4575,4575,4575,0
20240522,154200,3781141870,4575,4575,4575,4575,0
20240522,154100,3781141870,4575,4575,4575,4575,0
20240522,154000,3781141870,4575,4575,4575,4575,0
20240522,153900,3781141870,4575,4575,4575,4575,0
20240522,153800,3781141870,4575,4575,4575,4575,0
20240522,153700,3781141870,4575,4575,4575,4575,0
20240522,153600,3781141870,4575,4575,4575,4575,0
20240522,153500,3781141870,4575,4575,4575,4575,0
20240522,153400,3781141870,4575,4575,4575,4575,0
20240522,153300,3781141870,4575,4575,4575,4575,0
20240522,153200,3781141870,4575,4575,4575,4575,0
20240522,153100,3781141870,4575,4575,4575,4575,0
20240522,153000,3781141870,4575,4575,4575,4575,11654
20240522,152900,3727824820,4575,4575,4575,4575,0
20240522,152800,3727824820,4575,4575,4575,4575,0
20240522,152700,3727824820,4575,4575,4575,4575,0
20240522,152600,3727824820,4575,4575,4575,4575,0
20240522,152500,3727824820,4575,4575,4575,4575,0
20240522,152400,3727824820,4575,4575,4575,4575,0
20240522,152300,3727824820,4575,4575,4575,4575,0
20240522,152200,3727824820,4575,4575,4575,4575,0
20240522,152100,3727824820,4575,4575,4575,4575,0
20240522,152000,3727824820,4575,4575,4575,4575,0
20240522,151900,3727824820,4575,4550,4575,4550,4222
20240522,151800,3708546360,4545,4545,4550,4545,2367
20240522,151700,3697786575,4545,4545,4545,4545,635
20240522,151600,3694900500,4540,4555,4555,4540,5000
20240522,151500,3672178610,4555,4560,4560,4555,1581
20240522,151400,3664976545,4560,4550,4560,4545,1094
20240522,151300,3659991495,4555,4545,4555,4545,5275
20240522,151200,3635986880,4555,4545,4555,4540,701
20240522,151100,3632802095,4545,4555,4555,4545,512
20240522,151000,3630473395,4555,4545,4560,4540,435
20240522,150900,3628494715,4545,4545,4545,4545,207
20240522,150800,3627553900,4545,4550,4565,4535,21530
20240522,150700,3529644855,4555,4560,4560,4555,3100
20240522,150600,3515516855,4555,4555,4555,4555,910
20240522,150500,3511371805,4560,4555,4560,4555,1013
20240522,150400,3506756530,4560,4560,4565,4560,2708
20240522,150300,3494408045,4565,4560,4565,4555,27
20240522,150200,3494285020,4560,4555,4560,4555,345
20240522,150100,3492713460,4560,4565,4565,4560,1282
20240522,150000,3486862015,4565,4570,4570,4565,769
20240522,145900,3483351485,4570,4570,4570,4565,2003
20240522,145800,3474207780,4560,4565,4565,4560,562
20240522,145700,3471644620,4565,4570,4570,4565,143
20240522,145600,3470991735,4570,4570,4570,4570,167
20240522,145500,3470228545,4570,4570,4570,4570,300
20240522,145400,3468857545,4570,4570,4570,4570,146
20240522,145300,3468190325,4570,4570,4570,4565,347
20240522,145200,3466606215,4570,4570,4570,4570,2
20240522,145100,3466597075,4565,4570,4570,4565,1000
20240522,145000,3462028335,4570,4570,4570,4570,40
20240522,144900,3461845535,4570,4570,4570,4570,2
20240522,144800,3461836395,4570,4570,4570,4570,3351
20240522,144700,3446522325,4570,4565,4570,4565,1448
20240522,144600,3439905065,4565,4565,4570,4565,230
20240522,144500,3438855090,4565,4565,4565,4565,1036
20240522,144400,3434125750,4565,4565,4565,4565,2554
20240522,144300,3422466740,4565,4565,4565,4565,703
20240522,144200,3419257545,4565,4565,4565,4565,844
20240522,144100,3415404685,4565,4565,4565,4565,51
20240522,144000,3415171870,4565,4565,4565,4565,1557
20240522,143900,3408064165,4565,4565,4565,4560,1314
20240522,143800,3402066270,4560,4565,4565,4560,567
20240522,143700,3399478245,4570,4570,4570,4570,0
20240522,143600,3399478245,4570,4570,4570,4570,0
20240522,143500,3399478245,4570,4570,4570,4570,0
20240522,143400,3399478245,4570,4555,4575,4555,1504
20240522,143300,3392603805,4555,4560,4560,4550,5287
20240522,143200,3368526040,4570,4560,4570,4560,1708
20240522,143100,3360736250,4560,4560,4570,4560,1337
20240522,143000,3354634520,4560,4575,4575,4560,190
20240522,142900,3353768075,4570,4575,4575,4570,573
20240522,142800,3351148360,4575,4570,4575,4570,2194
20240522,142700,3341121775,4570,4570,4570,4570,955
20240522,142600,3336757425,4570,4570,4570,4570,9
20240522,142500,3336716295,4570,4570,4570,4570,510
20240522,142400,3334385595,4570,4570,4570,4570,805
20240522,142300,3330706745,4570,4570,4570,4570,0
20240522,142200,3330706745,4570,4570,4570,4570,156
20240522,142100,3329993825,4570,4570,4570,4570,320
20240522,142000,3328531425,4560,4560,4560,4560,2121
20240522,141900,3318859665,4560,4565,4565,4560,1836
20240522,141800,3310485885,4565,4565,4565,4565,76
20240522,141700,3310138945,4575,4570,4575,4570,1608
20240522,141600,3302789035,4570,4560,4570,4560,2345
20240522,141500,3292085760,4565,4565,4565,4560,858
20240522,141400,3288169730,4565,4565,4565,4560,246
20240522,141300,3287047105,4565,4565,4565,4565,577
20240522,141200,3284413100,4565,4570,4570,4565,522
20240522,141100,3282028315,4570,4570,4570,4570,12
20240522,141000,3281973475,4570,4570,4570,4570,668
20240522,140900,3278920715,4570,4570,4570,4570,3
20240522,140800,3278907005,4570,4560,4570,4560,2000
20240522,140700,3269773005,4565,4565,4565,4565,41
20240522,140600,3269585840,4560,4570,4570,4560,48
20240522,140500,3269366765,4560,4565,4565,4560,564
20240522,140400,3266792860,4560,4570,4570,4560,527
20240522,140300,3264389325,4565,4565,4565,4565,324
20240522,140200,3262910265,4565,4570,4570,4560,2991
20240522,140100,3249255360,4570,4570,4570,4570,4394
20240522,140000,3229174780,4575,4580,4580,4575,115
20240522,135900,3228648105,4580,4580,4580,4580,1
20240522,135800,3228643525,4575,4570,4575,4570,191
20240522,135700,3227770615,4565,4570,4570,4565,612
20240522,135600,3224975420,4570,4570,4570,4570,1033
20240522,135500,3220254610,4570,4580,4580,4570,144
20240522,135400,3219595330,4580,4570,4585,4570,16
20240522,135300,3219522095,4560,4570,4570,4560,1988
20240522,135200,3210451015,4565,4570,4570,4565,2619
20240522,135100,3198495275,4570,4570,4570,4570,3382
20240522,135000,3183039535,4570,4570,4570,4565,1289
20240522,134900,3177148810,4570,4575,4585,4570,804
20240522,134800,3173467005,4570,4570,4580,4570,517
20240522,134700,3171104300,4570,4580,4580,4570,865
20240522,134600,3167147900,4585,4580,4585,4580,157
20240522,134500,3166428830,4585,4585,4585,4585,80
20240522,134400,3166062030,4590,4590,4590,4590,15
20240522,134300,3165993180,4590,4600,4600,4590,104
20240522,134200,3165514800,4600,4595,4600,4595,499
20240522,134100,3163219765,4595,4595,4595,4595,30
20240522,134000,3163081915,4595,4590,4595,4590,705
20240522,133900,3159842965,4590,4580,4590,4580,677
20240522,133800,3156736750,4580,4575,4580,4575,11
20240522,133700,3156686420,4575,4575,4575,4575,51
20240522,133600,3156453095,4575,4575,4575,4575,226
20240522,133500,3155419145,4575,4575,4575,4575,204
20240522,133400,3154485845,4575,4580,4580,4575,242
20240522,133300,3153377830,4580,4580,4580,4580,0
20240522,133200,3153377830,4580,4580,4580,4580,159
20240522,133100,3152649610,4580,4580,4580,4580,1028
20240522,133000,3147941370,4585,4585,4585,4585,743
20240522,132900,3144534715,4585,4585,4590,4585,540
20240522,132800,3142058810,4585,4585,4590,4585,321
20240522,132700,3140586770,4590,4585,4590,4585,163
20240522,132600,3139839400,4590,4595,4595,4585,375
20240522,132500,3138118640,4590,4595,4595,4585,4158
20240522,132400,3119039145,4595,4600,4600,4590,575
20240522,132300,3116397460,4600,4600,4600,4600,0
20240522,132200,3116397460,4600,4600,4600,4600,245
20240522,132100,3115270460,4600,4600,4600,4600,82
20240522,132000,3114893260,4600,4600,4600,4600,30
20240522,131900,3114755260,4600,4605,4610,4600,505
20240522,131800,3112431230,4605,4605,4605,4605,452
20240522,131700,3110349770,4605,4605,4610,4605,306
20240522,131600,3108940630,4610,4610,4610,4610,106
20240522,131500,3108451970,4615,4610,4615,4610,88
20240522,131400,3108045910,4610,4610,4610,4610,69
20240522,131300,3107727820,4620,4620,4620,4620,11
20240522,131200,3107677000,4630,4610,4630,4610,2920
20240522,131100,3094177760,4605,4605,4605,4605,150
20240522,131000,3093487010,4610,4605,4610,4600,1104
20240522,130900,3088403095,4605,4600,4605,4600,115
20240522,130800,3087874015,4600,4590,4600,4590,429
20240522,130700,3085901105,4590,4590,4590,4585,104
20240522,130600,3085423760,4585,4595,4595,4585,1656
20240522,130500,3077826620,4595,4595,4595,4595,0
20240522,130400,3077826620,4595,4595,4595,4595,120
20240522,130300,3077275220,4590,4590,4600,4590,874
20240522,130200,3073257305,4590,4585,4590,4585,10
20240522,130100,3073211450,4590,4595,4595,4590,852
20240522,130000,3069299620,4595,4595,4595,4595,0
20240522,125900,3069299620,4595,4585,4595,4585,14
20240522,125800,3069235420,4585,4590,4590,4585,325
20240522,125700,3067744670,4590,4595,4595,4590,524
20240522,125600,3065339115,4590,4590,4590,4590,38
20240522,125500,3065164695,4590,4585,4590,4585,457
20240522,125400,3063068855,4585,4585,4585,4565,547
20240522,125300,3060560895,4585,4585,4585,4570,335
20240522,125200,3059026420,4585,4585,4585,4570,929
20240522,125100,3054775955,4585,4580,4585,4580,672
20240522,125000,3051697110,4585,4585,4585,4560,1338
20240522,124900,3045592785,4585,4580,4585,4580,51
20240522,124800,3045359200,4580,4570,4580,4560,104
20240522,124700,3044884605,4560,4580,4585,4560,4924
20240522,124600,3022404690,4580,4590,4590,4565,2068
20240522,124500,3012947525,4590,4590,4595,4590,505
20240522,124400,3010627070,4590,4590,4590,4575,911
20240522,124300,3006459080,4590,4600,4600,4590,148
20240522,124200,3005779745,4595,4575,4595,4575,984
20240522,124100,3001266420,4575,4570,4575,4570,895
20240522,124000,2997174995,4575,4575,4575,4565,4923
20240522,123900,2974669845,4580,4585,4585,4575,556
20240522,123800,2972122995,4585,4580,4585,4580,110
20240522,123700,2971618700,4580,4585,4585,4580,529
20240522,123600,2969195875,4580,4590,4590,4580,415
20240522,123500,2967292025,4575,4580,4580,4575,1049
20240522,123400,2962488805,4570,4600,4600,4565,10324
20240522,123300,2915153435,4600,4610,4610,4600,12713
20240522,123200,2856643450,4610,4630,4630,4610,3054
20240522,123100,2842559165,4615,4615,4615,4615,158
20240522,123000,2841829995,4615,4615,4615,4615,26
20240522,122900,2841710005,4615,4610,4615,4610,377
20240522,122800,2839970420,4610,4610,4610,4610,7
20240522,122700,2839938150,4610,4615,4615,4605,1197
20240522,122600,2834420115,4615,4615,4620,4615,947
20240522,122500,2830049700,4615,4615,4615,4615,269
20240522,122400,2828808265,4615,4615,4615,4615,90
20240522,122300,2828392915,4615,4615,4635,4615,1127
20240522,122200,2823186920,4615,4610,4620,4610,174
20240522,122100,2822384650,4610,4610,4610,4610,1823
20240522,122000,2813980620,4630,4630,4630,4630,1
20240522,121900,2813975990,4630,4630,4630,4630,102
20240522,121800,2813503730,4630,4620,4630,4605,6415
20240522,121700,2783934880,4620,4620,4620,4620,0
20240522,121600,2783934880,4620,4615,4625,4615,1441
20240522,121500,2777278425,4615,4615,4615,4615,1299
20240522,121400,2771283540,4620,4620,4620,4620,81
20240522,121300,2770909320,4620,4620,4620,4610,49
20240522,121200,2770683360,4610,4615,4620,4610,3968
20240522,121100,2752379560,4615,4615,4615,4610,3402
20240522,121000,2736680085,4615,4620,4620,4615,527
20240522,120900,2734245395,4615,4615,4615,4615,2089
20240522,120800,2724604660,4615,4620,4620,4615,11
20240522,120700,2724553845,4620,4620,4620,4620,1161
20240522,120600,2719190025,4620,4620,4620,4620,161
20240522,120500,2718446205,4620,4625,4625,4620,352
20240522,120400,2716819960,4630,4620,4630,4620,473
20240522,120300,2714634300,4620,4625,4630,4620,435
20240522,120200,2712623235,4630,4630,4630,4625,2272
20240522,120100,2702114615,4630,4630,4630,4625,1136
20240522,120000,2696855935,4635,4635,4635,4630,207
20240522,115900,2695897265,4635,4640,4640,4635,474
20240522,115800,2693700270,4640,4635,4640,4635,1100
20240522,115700,2688601750,4640,4640,4645,4640,440
20240522,115600,2686560050,4640,4640,4640,4640,150
20240522,115500,2685864050,4650,4635,4650,4635,62
20240522,115400,2685576665,4635,4635,4635,4635,0
20240522,115300,2685576665,4635,4635,4635,4635,5
20240522,115200,2685553490,4635,4635,4635,4630,1858
20240522,115100,2676942040,4635,4635,4635,4635,214
20240522,115000,2675950150,4635,4635,4635,4635,62
20240522,114900,2675662780,4635,4635,4635,4635,20
20240522,114800,2675570080,4635,4640,4640,4635,472
20240522,114700,2673382260,4635,4650,4650,4635,1070
20240522,114600,2668422110,4635,4635,4635,4635,0
20240522,114500,2668422110,4635,4640,4650,4635,398
20240522,114400,2666576100,4650,4650,4650,4650,7
20240522,114300,2666543550,4640,4640,4640,4640,0
20240522,114200,2666543550,4640,4640,4640,4640,1
20240522,114100,2666538910,4635,4635,4635,4635,60
20240522,114000,2666260810,4635,4635,4635,4635,944
20240522,113900,2661885370,4640,4640,4640,4640,108
20240522,113800,2661384250,4640,4640,4640,4640,1750
20240522,113700,2653264250,4640,4655,4655,4635,3841
20240522,113600,2635419285,4655,4655,4655,4655,185
20240522,113500,2634558110,4660,4660,4660,4660,204
20240522,113400,2633607470,4655,4660,4660,4655,28
20240522,113300,2633476995,4660,4660,4660,4660,0
20240522,113200,2633476995,4660,4655,4660,4655,73
20240522,113100,2633137135,4660,4660,4660,4660,1
20240522,113000,2633132475,4655,4655,4655,4655,1051
20240522,112900,2628240070,4655,4655,4655,4655,1515
20240522,112800,2621187745,4655,4655,4670,4655,245
20240522,112700,2620046880,4655,4660,4660,4655,457
20240522,112600,2617919270,4660,4660,4660,4660,730
20240522,112500,2614517470,4660,4670,4670,4660,389
20240522,112400,2612704720,4660,4660,4670,4660,241
20240522,112300,2611581650,4660,4665,4665,4660,1477
20240522,112200,2604692395,4665,4675,4675,4665,1427
20240522,112100,2598028230,4665,4665,4665,4665,8
20240522,112000,2597990910,4680,4675,4680,4665,39
20240522,111900,2597808920,4665,4665,4665,4665,10
20240522,111800,2597762270,4665,4665,4665,4665,13
20240522,111700,2597701625,4670,4660,4670,4660,774
20240522,111600,2594093785,4660,4665,4665,4660,1516
20240522,111500,2587024015,4660,4650,4665,4650,1080
20240522,111400,2581998425,4645,4645,4645,4645,105
20240522,111300,2581510700,4645,4645,4645,4645,1302
20240522,111200,2575462910,4650,4650,4650,4650,101
20240522,111100,2574993260,4645,4645,4645,4645,284
20240522,111000,2573674080,4645,4645,4645,4645,0
20240522,110900,2573674080,4645,4650,4650,4645,720
20240522,110800,2570326180,4655,4640,4655,4640,226
20240522,110700,2569274540,4635,4635,4635,4635,0
20240522,110600,2569274540,4635,4635,4635,4635,157
20240522,110500,2568546845,4635,4635,4635,4635,65
20240522,110400,2568245570,4635,4635,4635,4635,580
20240522,110300,2565557270,4635,4630,4645,4630,202
20240522,110200,2564620770,4645,4645,4645,4645,150
20240522,110100,2563924020,4660,4660,4660,4660,0
20240522,110000,2563924020,4660,4660,4660,4660,100
20240522,105900,2563458020,4660,4625,4660,4625,1207
20240522,105800,2557869855,4625,4630,4630,4625,1170
20240522,105700,2552452855,4630,4635,4635,4630,274
20240522,105600,2551184230,4630,4630,4630,4630,634
20240522,105500,2548248810,4630,4630,4630,4630,1006
20240522,105400,2543591030,4630,4630,4630,4630,233
20240522,105300,2542512240,4630,4630,4630,4630,2093
20240522,105200,2532821650,4630,4645,4645,4630,2947
20240522,105100,2519159320,4645,4650,4650,4645,4200
20240522,105000,2499637150,4650,4650,4650,4650,775
20240522,104900,2496033400,4650,4650,4655,4650,1062
20240522,104800,2491095090,4650,4665,4665,4650,605
20240522,104700,2488279920,4670,4670,4670,4665,245
20240522,104600,2487135880,4675,4670,4675,4670,236
20240522,104500,2486032585,4675,4680,4680,4675,221
20240522,104400,2484999375,4685,4690,4690,4680,64
20240522,104300,2484699330,4690,4680,4690,4680,1174
20240522,104200,2479193430,4685,4685,4685,4685,250
20240522,104100,2478022180,4675,4675,4675,4675,0
20240522,104000,2478022180,4675,4675,4675,4675,294
20240522,103900,2476647730,4675,4650,4675,4650,1813
20240522,103800,2468171980,4650,4680,4680,4650,1282
20240522,103700,2462210650,4650,4680,4680,4650,435
20240522,103600,2460187810,4650,4680,4680,4650,1958
20240522,103500,2451067835,4685,4685,4685,4685,31
20240522,103400,2450922600,4690,4690,4690,4690,100
20240522,103300,2450453600,4695,4695,4695,4695,741
20240522,103200,2446974605,4700,4655,4700,4635,7456
20240522,103100,2412210285,4660,4665,4665,4660,451
20240522,103000,2410107200,4665,4680,4680,4665,1007
20240522,102900,2405407175,4680,4660,4680,4660,67
20240522,102800,2405093635,4680,4660,4695,4660,337
20240522,102700,2403513885,4660,4665,4665,4660,65
20240522,102600,2403210670,4665,4660,4670,4650,768
20240522,102500,2399634900,4660,4660,4660,4660,60
20240522,102400,2399355300,4660,4665,4665,4660,510
20240522,102300,2396978275,4660,4660,4660,4660,1
20240522,102200,2396973615,4650,4645,4695,4645,803
20240522,102100,2393227515,4645,4660,4660,4645,721
20240522,102000,2389875825,4660,4660,4660,4660,104
20240522,101900,2389391185,4655,4660,4660,4655,515
20240522,101800,2386993785,4660,4660,4660,4655,223
20240522,101700,2385954620,4660,4655,4660,4650,169
20240522,101600,2385167595,4650,4650,4660,4645,1390
20240522,101500,2378703085,4650,4650,4650,4645,24
20240522,101400,2378591505,4645,4650,4650,4645,139
20240522,101300,2377945445,4650,4640,4650,4635,626
20240522,101200,2375040845,4650,4650,4650,4650,1
20240522,101100,2375036195,4640,4665,4665,4640,2674
20240522,101000,2362623585,4660,4655,4660,4615,10784
20240522,100900,2312717065,4660,4670,4670,4660,1317
20240522,100800,2306573395,4670,4675,4680,4670,2842
20240522,100700,2293288360,4680,4735,4735,4670,8134
20240522,100600,2255126485,4735,4640,4755,4630,17446
20240522,100500,2172840600,4635,4630,4635,4630,2141
20240522,100400,2162917130,4635,4615,4635,4610,5514
20240522,100300,2137421080,4635,4620,4635,4610,7160
20240522,100200,2104358355,4620,4645,4660,4620,15112
20240522,100100,2034363270,4640,4675,4680,4640,15990
20240522,100000,1959850965,4695,4695,4695,4670,3858
20240522,095900,1941813695,4700,4680,4700,4680,52
20240522,095800,1941569315,4700,4680,4700,4675,3081
20240522,095700,1927150155,4680,4685,4685,4680,1197
20240522,095600,1921548145,4680,4695,4695,4675,3104
20240522,095500,1907019080,4695,4695,4700,4695,616
20240522,095400,1904126010,4685,4685,4700,4685,367
20240522,095300,1902406600,4685,4700,4700,4680,9513
20240522,095200,1857790820,4705,4710,4710,4705,2288
20240522,095100,1847020290,4705,4715,4715,4705,3732
20240522,095000,1829437855,4715,4730,4730,4710,5620
20240522,094900,1802900245,4735,4735,4735,4735,883
20240522,094800,1798719240,4735,4735,4740,4735,394
20240522,094700,1796852145,4740,4755,4760,4740,2555
20240522,094600,1784732020,4760,4745,4760,4745,294
20240522,094500,1783336945,4745,4755,4755,4745,1906
20240522,094400,1774282960,4745,4755,4770,4735,2058
20240522,094300,1764493435,4755,4745,4760,4745,5150
20240522,094200,1740045195,4745,4710,4755,4695,8502
20240522,094100,1699885445,4695,4700,4745,4695,5934
20240522,094000,1671962225,4700,4710,4710,4700,2799
20240522,093900,1658790745,4710,4725,4725,4710,5890
20240522,093800,1631009120,4725,4720,4725,4720,109
20240522,093700,1630494380,4715,4725,4730,4715,7536
20240522,093600,1594916915,4730,4735,4735,4725,4734
20240522,093500,1572525625,4735,4745,4750,4735,4526
20240522,093400,1551065165,4750,4745,4750,4745,2506
20240522,093300,1539172595,4750,4745,4750,4745,1753
20240522,093200,1530846405,4750,4755,4765,4750,2619
20240522,093100,1518404315,4755,4770,4775,4750,10476
20240522,093000,1468507770,4770,4790,4790,4770,1425
20240522,092900,1461706985,4790,4790,4790,4790,941
20240522,092800,1457199595,4790,4805,4805,4775,7508
20240522,092700,1421250600,4810,4780,4810,4770,6591
20240522,092600,1389621935,4780,4760,4785,4755,7425
20240522,092500,1354195695,4760,4765,4765,4760,3384
20240522,092400,1338072805,4765,4765,4765,4760,1521
20240522,092300,1330831455,4765,4775,4775,4765,1646
20240522,092200,1322981710,4775,4770,4775,4770,475
20240522,092100,1320715540,4765,4775,4785,4765,2552
20240522,092000,1308550165,4775,4770,4780,4760,5088
20240522,091900,1284262690,4770,4785,4785,4770,5223
20240522,091800,1259322005,4785,4785,4795,4780,7291
20240522,091700,1224418480,4790,4795,4805,4790,2786
20240522,091600,1211062685,4795,4770,4805,4770,4694
20240522,091500,1188560610,4770,4745,4785,4745,2533
20240522,091400,1176480900,4745,4750,4760,4740,4780
20240522,091300,1153764020,4745,4760,4760,4740,1912
20240522,091200,1144679390,4760,4765,4765,4760,4928
20240522,091100,1121212300,4765,4740,4765,4740,2829
20240522,091000,1107763345,4745,4720,4745,4715,5617
20240522,090900,1081250245,4720,4725,4725,4715,3093
20240522,090800,1066638850,4715,4730,4735,4715,6410
20240522,090700,1036349655,4725,4710,4725,4705,3467
20240522,090600,1020019810,4710,4730,4730,4705,5162
20240522,090500,995670315,4730,4740,4750,4690,22811
20240522,090400,888055290,4750,4815,4815,4730,30133
20240522,090300,744238795,4800,4805,4820,4800,13909
20240522,090200,677382845,4805,4810,4815,4790,20419
20240522,090100,579319640,4795,4830,4845,4790,38661
20240522,090000,393375705,4845,4850,4855,4810,79795