KissMeData/044490/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,192500,4522873650,19270,19270,19270,19270,2855
20240522,192400,4522873650,19270,19270,19270,19270,0
20240522,192300,4522873650,19270,19270,19270,19270,0
20240522,192200,4522873650,19270,19270,19270,19270,0
20240522,192100,4522873650,19270,19270,19270,19270,0
20240522,192000,4522873650,19270,19270,19270,19270,0
20240522,191900,4522873650,19270,19270,19270,19270,0
20240522,191800,4522873650,19270,19270,19270,19270,0
20240522,191700,4522873650,19270,19270,19270,19270,0
20240522,191600,4522873650,19270,19270,19270,19270,0
20240522,191500,4522873650,19270,19270,19270,19270,0
20240522,191400,4522873650,19270,19270,19270,19270,0
20240522,191300,4522873650,19270,19270,19270,19270,0
20240522,191200,4522873650,19270,19270,19270,19270,0
20240522,191100,4522873650,19270,19270,19270,19270,0
20240522,191000,4522873650,19270,19270,19270,19270,0
20240522,190900,4522873650,19270,19270,19270,19270,0
20240522,190800,4522873650,19270,19270,19270,19270,0
20240522,190700,4522873650,19270,19270,19270,19270,0
20240522,190600,4522873650,19270,19270,19270,19270,0
20240522,190500,4522873650,19270,19270,19270,19270,0
20240522,190400,4522873650,19270,19270,19270,19270,0
20240522,190300,4522873650,19270,19270,19270,19270,0
20240522,190200,4522873650,19270,19270,19270,19270,0
20240522,190100,4522873650,19270,19270,19270,19270,0
20240522,190000,4522873650,19270,19270,19270,19270,0
20240522,185900,4522873650,19270,19270,19270,19270,0
20240522,185800,4522873650,19270,19270,19270,19270,0
20240522,185700,4522873650,19270,19270,19270,19270,0
20240522,185600,4522873650,19270,19270,19270,19270,0
20240522,185500,4522873650,19270,19270,19270,19270,2855
20240522,185400,4522873650,19270,19270,19270,19270,0
20240522,185300,4522873650,19270,19270,19270,19270,0
20240522,185200,4522873650,19270,19270,19270,19270,0
20240522,185100,4522873650,19270,19270,19270,19270,0
20240522,185000,4522873650,19270,19270,19270,19270,0
20240522,184900,4522873650,19270,19270,19270,19270,0
20240522,184800,4522873650,19270,19270,19270,19270,0
20240522,184700,4522873650,19270,19270,19270,19270,0
20240522,184600,4522873650,19270,19270,19270,19270,0
20240522,184500,4522873650,19270,19270,19270,19270,0
20240522,184400,4522873650,19270,19270,19270,19270,0
20240522,184300,4522873650,19270,19270,19270,19270,0
20240522,184200,4522873650,19270,19270,19270,19270,0
20240522,184100,4522873650,19270,19270,19270,19270,0
20240522,184000,4522873650,19270,19270,19270,19270,0
20240522,183900,4522873650,19270,19270,19270,19270,0
20240522,183800,4522873650,19270,19270,19270,19270,0
20240522,183700,4522873650,19270,19270,19270,19270,0
20240522,183600,4522873650,19270,19270,19270,19270,0
20240522,183500,4522873650,19270,19270,19270,19270,0
20240522,183400,4522873650,19270,19270,19270,19270,0
20240522,183300,4522873650,19270,19270,19270,19270,0
20240522,183200,4522873650,19270,19270,19270,19270,0
20240522,183100,4522873650,19270,19270,19270,19270,0
20240522,183000,4522873650,19270,19270,19270,19270,0
20240522,182900,4522873650,19270,19270,19270,19270,0
20240522,182800,4522873650,19270,19270,19270,19270,0
20240522,182700,4522873650,19270,19270,19270,19270,0
20240522,182600,4522873650,19270,19270,19270,19270,0
20240522,182500,4522873650,19270,19270,19270,19270,2855
20240522,182400,4522873650,19270,19270,19270,19270,0
20240522,182300,4522873650,19270,19270,19270,19270,0
20240522,182200,4522873650,19270,19270,19270,19270,0
20240522,182100,4522873650,19270,19270,19270,19270,0
20240522,182000,4522873650,19270,19270,19270,19270,0
20240522,181900,4522873650,19270,19270,19270,19270,0
20240522,181800,4522873650,19270,19270,19270,19270,0
20240522,181700,4522873650,19270,19270,19270,19270,0
20240522,181600,4522873650,19270,19270,19270,19270,0
20240522,181500,4522873650,19270,19270,19270,19270,0
20240522,181400,4522873650,19270,19270,19270,19270,0
20240522,181300,4522873650,19270,19270,19270,19270,0
20240522,181200,4522873650,19270,19270,19270,19270,0
20240522,181100,4522873650,19270,19270,19270,19270,0
20240522,181000,4522873650,19270,19270,19270,19270,0
20240522,180900,4522873650,19270,19270,19270,19270,0
20240522,180800,4522873650,19270,19270,19270,19270,0
20240522,180700,4522873650,19270,19270,19270,19270,0
20240522,180600,4522873650,19270,19270,19270,19270,0
20240522,180500,4522873650,19270,19270,19270,19270,0
20240522,180400,4522873650,19270,19270,19270,19270,0
20240522,180300,4522873650,19270,19270,19270,19270,0
20240522,180200,4522873650,19270,19270,19270,19270,0
20240522,180100,4522873650,19270,19270,19270,19270,0
20240522,180000,4522873650,19270,19270,19270,19270,0
20240522,175900,4522873650,19270,19270,19270,19270,0
20240522,175800,4522873650,19270,19270,19270,19270,0
20240522,175700,4522873650,19270,19270,19270,19270,0
20240522,175600,4522873650,19270,19270,19270,19270,0
20240522,175500,4522873650,19270,19270,19270,19270,2855
20240522,175400,4522873650,19270,19270,19270,19270,0
20240522,175300,4522873650,19270,19270,19270,19270,0
20240522,175200,4522873650,19270,19270,19270,19270,0
20240522,175100,4522873650,19270,19270,19270,19270,0
20240522,175000,4522873650,19270,19270,19270,19270,0
20240522,174900,4522873650,19270,19270,19270,19270,0
20240522,174800,4522873650,19270,19270,19270,19270,0
20240522,174700,4522873650,19270,19270,19270,19270,0
20240522,174600,4522873650,19270,19270,19270,19270,0
20240522,174500,4522873650,19270,19270,19270,19270,0
20240522,174400,4522873650,19270,19270,19270,19270,0
20240522,174300,4522873650,19270,19270,19270,19270,0
20240522,174200,4522873650,19270,19270,19270,19270,0
20240522,174100,4522873650,19270,19270,19270,19270,0
20240522,174000,4522873650,19270,19270,19270,19270,0
20240522,173900,4522873650,19270,19270,19270,19270,0
20240522,173800,4522873650,19270,19270,19270,19270,0
20240522,173700,4522873650,19270,19270,19270,19270,0
20240522,173600,4522873650,19270,19270,19270,19270,0
20240522,173500,4522873650,19270,19270,19270,19270,0
20240522,173400,4522873650,19270,19270,19270,19270,0
20240522,173300,4522873650,19270,19270,19270,19270,0
20240522,173200,4522873650,19270,19270,19270,19270,0
20240522,173100,4522873650,19270,19270,19270,19270,0
20240522,173000,4522873650,19270,19270,19270,19270,0
20240522,172900,4522873650,19270,19270,19270,19270,0
20240522,172800,4522873650,19270,19270,19270,19270,0
20240522,172700,4522873650,19270,19270,19270,19270,0
20240522,172600,4522873650,19270,19270,19270,19270,0
20240522,172500,4522873650,19270,19270,19270,19270,2855
20240522,172400,4522873650,19270,19270,19270,19270,0
20240522,172300,4522873650,19270,19270,19270,19270,0
20240522,172200,4522873650,19270,19270,19270,19270,0
20240522,172100,4522873650,19270,19270,19270,19270,0
20240522,172000,4522873650,19270,19270,19270,19270,0
20240522,171900,4522873650,19270,19270,19270,19270,0
20240522,171800,4522873650,19270,19270,19270,19270,0
20240522,171700,4522873650,19270,19270,19270,19270,0
20240522,171600,4522873650,19270,19270,19270,19270,0
20240522,171500,4522873650,19270,19270,19270,19270,0
20240522,171400,4522873650,19270,19270,19270,19270,0
20240522,171300,4522873650,19270,19270,19270,19270,0
20240522,171200,4522873650,19270,19270,19270,19270,0
20240522,171100,4522873650,19270,19270,19270,19270,0
20240522,171000,4522873650,19270,19270,19270,19270,0
20240522,170900,4522873650,19270,19270,19270,19270,0
20240522,170800,4522873650,19270,19270,19270,19270,0
20240522,170700,4522873650,19270,19270,19270,19270,0
20240522,170600,4522873650,19270,19270,19270,19270,0
20240522,170500,4522873650,19270,19270,19270,19270,0
20240522,170400,4522873650,19270,19270,19270,19270,0
20240522,170300,4522873650,19270,19270,19270,19270,0
20240522,170200,4522873650,19270,19270,19270,19270,0
20240522,170100,4522873650,19270,19270,19270,19270,0
20240522,170000,4522873650,19270,19270,19270,19270,0
20240522,165900,4522873650,19270,19270,19270,19270,0
20240522,165800,4522873650,19270,19270,19270,19270,0
20240522,165700,4522873650,19270,19270,19270,19270,0
20240522,165600,4522873650,19270,19270,19270,19270,0
20240522,165500,4522873650,19270,19270,19270,19270,2855
20240522,165400,4522873650,19270,19270,19270,19270,0
20240522,165300,4522873650,19270,19270,19270,19270,0
20240522,165200,4522873650,19270,19270,19270,19270,0
20240522,165100,4522873650,19270,19270,19270,19270,0
20240522,165000,4522873650,19270,19270,19270,19270,0
20240522,164900,4522873650,19270,19270,19270,19270,0
20240522,164800,4522873650,19270,19270,19270,19270,0
20240522,164700,4522873650,19270,19270,19270,19270,0
20240522,164600,4522873650,19270,19270,19270,19270,0
20240522,164500,4522873650,19270,19270,19270,19270,0
20240522,164400,4522873650,19270,19270,19270,19270,0
20240522,164300,4522873650,19270,19270,19270,19270,0
20240522,164200,4522873650,19270,19270,19270,19270,0
20240522,164100,4522873650,19270,19270,19270,19270,0
20240522,164000,4522873650,19270,19270,19270,19270,0
20240522,163900,4522873650,19270,19270,19270,19270,0
20240522,163800,4522873650,19270,19270,19270,19270,0
20240522,163700,4522873650,19270,19270,19270,19270,0
20240522,163600,4522873650,19270,19270,19270,19270,0
20240522,163500,4522873650,19270,19270,19270,19270,0
20240522,163400,4522873650,19270,19270,19270,19270,0
20240522,163300,4522873650,19270,19270,19270,19270,0
20240522,163200,4522873650,19270,19270,19270,19270,0
20240522,163100,4522873650,19270,19270,19270,19270,0
20240522,163000,4522873650,19270,19270,19270,19270,0
20240522,162900,4522873650,19270,19270,19270,19270,0
20240522,162800,4522873650,19270,19270,19270,19270,0
20240522,162700,4522873650,19270,19270,19270,19270,0
20240522,162600,4522873650,19270,19270,19270,19270,0
20240522,162500,4522873650,19270,19270,19270,19270,2855
20240522,162400,4522873650,19270,19270,19270,19270,0
20240522,162300,4522873650,19270,19270,19270,19270,0
20240522,162200,4522873650,19270,19270,19270,19270,0
20240522,162100,4522873650,19270,19270,19270,19270,0
20240522,162000,4522873650,19270,19270,19270,19270,0
20240522,161900,4522873650,19270,19270,19270,19270,0
20240522,161800,4522873650,19270,19270,19270,19270,0
20240522,161700,4522873650,19270,19270,19270,19270,0
20240522,161600,4522873650,19270,19270,19270,19270,0
20240522,161500,4522873650,19270,19270,19270,19270,0
20240522,161400,4522873650,19270,19270,19270,19270,0
20240522,161300,4522873650,19270,19270,19270,19270,0
20240522,161200,4522873650,19270,19270,19270,19270,0
20240522,161100,4522873650,19270,19270,19270,19270,0
20240522,161000,4522873650,19270,19270,19270,19270,0
20240522,160900,4522873650,19270,19270,19270,19270,0
20240522,160800,4522873650,19270,19270,19270,19270,0
20240522,160700,4522873650,19270,19270,19270,19270,0
20240522,160600,4522873650,19270,19270,19270,19270,0
20240522,160500,4522873650,19270,19270,19270,19270,0
20240522,160400,4522873650,19270,19270,19270,19270,0
20240522,160300,4522873650,19270,19270,19270,19270,0
20240522,160200,4522873650,19270,19270,19270,19270,0
20240522,160100,4522873650,19270,19270,19270,19270,0
20240522,160000,4522873650,19270,19270,19270,19270,0
20240522,155900,4522873650,19270,19270,19270,19270,0
20240522,155800,4522873650,19270,19270,19270,19270,0
20240522,155700,4522873650,19270,19270,19270,19270,0
20240522,155600,4522873650,19270,19270,19270,19270,0
20240522,155500,4522873650,19270,19270,19270,19270,2855
20240522,155400,4522873650,19270,19270,19270,19270,0
20240522,155300,4522873650,19270,19270,19270,19270,0
20240522,155200,4522873650,19270,19270,19270,19270,0
20240522,155100,4522873650,19270,19270,19270,19270,0
20240522,155000,4522873650,19270,19270,19270,19270,0
20240522,154900,4522873650,19270,19270,19270,19270,0
20240522,154800,4522873650,19270,19270,19270,19270,0
20240522,154700,4522873650,19270,19270,19270,19270,0
20240522,154600,4522873650,19270,19270,19270,19270,0
20240522,154500,4522873650,19270,19270,19270,19270,0
20240522,154400,4522873650,19270,19270,19270,19270,0
20240522,154300,4522873650,19270,19270,19270,19270,0
20240522,154200,4522873650,19270,19270,19270,19270,0
20240522,154100,4522873650,19270,19270,19270,19270,0
20240522,154000,4522873650,19270,19270,19270,19270,0
20240522,153900,4522873650,19270,19270,19270,19270,0
20240522,153800,4522873650,19270,19270,19270,19270,0
20240522,153700,4522873650,19270,19270,19270,19270,0
20240522,153600,4522873650,19270,19270,19270,19270,0
20240522,153500,4522873650,19270,19270,19270,19270,0
20240522,153400,4522873650,19270,19270,19270,19270,0
20240522,153300,4522873650,19270,19270,19270,19270,0
20240522,153200,4522873650,19270,19270,19270,19270,0
20240522,153100,4522873650,19270,19270,19270,19270,0
20240522,153000,4522873650,19270,19270,19270,19270,2855
20240522,152900,4467857800,19380,19380,19380,19380,0
20240522,152800,4467857800,19380,19380,19380,19380,0
20240522,152700,4467857800,19380,19380,19380,19380,0
20240522,152600,4467857800,19380,19380,19380,19380,0
20240522,152500,4467857800,19380,19380,19380,19380,0
20240522,152400,4467857800,19380,19380,19380,19380,0
20240522,152300,4467857800,19380,19380,19380,19380,0
20240522,152200,4467857800,19380,19380,19380,19380,0
20240522,152100,4467857800,19380,19380,19380,19380,0
20240522,152000,4467857800,19380,19380,19380,19380,0
20240522,151900,4467857800,19380,19390,19390,19380,711
20240522,151800,4454073830,19400,19410,19420,19400,1095
20240522,151700,4432821740,19410,19410,19420,19400,2143
20240522,151600,4391232810,19410,19410,19410,19400,578
20240522,151500,4380014830,19410,19400,19410,19400,1352
20240522,151400,4353773800,19400,19400,19400,19390,283
20240522,151300,4348285960,19400,19390,19400,19390,2618
20240522,151200,4297513420,19390,19400,19400,19390,992
20240522,151100,4278269970,19400,19390,19400,19390,686
20240522,151000,4264964300,19390,19390,19400,19390,1196
20240522,150900,4241764760,19380,19390,19400,19380,1623
20240522,150800,4210291610,19400,19370,19400,19370,1027
20240522,150700,4190377650,19380,19370,19380,19370,272
20240522,150600,4185106340,19380,19350,19380,19350,710
20240522,150500,4171361240,19350,19360,19360,19340,1181
20240522,150400,4148501350,19360,19380,19380,19360,3445
20240522,150300,4081764830,19380,19360,19380,19360,1945
20240522,150200,4044093780,19350,19340,19360,19330,1388
20240522,150100,4017240410,19350,19340,19350,19340,801
20240522,150000,4001741150,19340,19350,19350,19340,556
20240522,145900,3990982600,19350,19340,19350,19330,920
20240522,145800,3973191160,19340,19340,19350,19330,757
20240522,145700,3958555090,19340,19340,19350,19340,1351
20240522,145600,3932420090,19340,19340,19350,19340,139
20240522,145500,3929731310,19340,19340,19340,19310,853
20240522,145400,3913246490,19340,19340,19340,19320,1003
20240522,145300,3893854810,19340,19330,19340,19320,531
20240522,145200,3883592910,19340,19340,19340,19340,364
20240522,145100,3876553150,19340,19340,19340,19300,124
20240522,145000,3874156830,19290,19300,19310,19260,1225
20240522,144900,3850536640,19290,19330,19330,19290,1271
20240522,144800,3825994420,19350,19350,19360,19340,1225
20240522,144700,3802290880,19350,19340,19350,19340,518
20240522,144600,3792272190,19340,19360,19370,19340,939
20240522,144500,3774096540,19360,19370,19380,19360,1691
20240522,144400,3741355030,19380,19370,19380,19370,977
20240522,144300,3722426330,19370,19360,19370,19350,751
20240522,144200,3707886430,19360,19340,19360,19330,1377
20240522,144100,3681251090,19330,19330,19330,19320,327
20240522,144000,3674931050,19330,19320,19330,19320,806
20240522,143900,3659351220,19320,19320,19330,19310,634
20240522,143800,3647102360,19320,19320,19320,19320,558
20240522,143700,3636321800,19320,19320,19320,19310,640
20240522,143600,3623957300,19320,19310,19330,19310,982
20240522,143500,3604982640,19310,19280,19310,19270,767
20240522,143400,3590200270,19290,19290,19340,19290,2574
20240522,143300,3540478690,19270,19190,19270,19190,4487
20240522,143200,3454310690,19170,19120,19180,19120,967
20240522,143100,3435781680,19120,19120,19120,19120,266
20240522,143000,3430695760,19070,19070,19070,19070,1
20240522,142900,3430676690,19050,19040,19050,19040,1754
20240522,142800,3397263040,19040,19060,19070,19040,2636
20240522,142700,3347042250,19060,19060,19070,19060,118
20240522,142600,3344792940,19060,19110,19110,19060,1465
20240522,142500,3316845820,19120,19130,19130,19120,1168
20240522,142400,3294511000,19140,19110,19140,19110,332
20240522,142300,3288164370,19110,19110,19110,19110,105
20240522,142200,3286157820,19100,19130,19130,19100,2341
20240522,142100,3241396150,19140,19140,19140,19140,13
20240522,142000,3241147330,19130,19130,19140,19130,699
20240522,141900,3227769570,19130,19140,19140,19130,33
20240522,141800,3227138230,19140,19130,19140,19130,76
20240522,141700,3225684060,19130,19130,19130,19130,48
20240522,141600,3224765820,19130,19140,19140,19130,48
20240522,141500,3223847530,19140,19130,19140,19130,1530
20240522,141400,3194578460,19130,19130,19140,19130,69
20240522,141300,3193258290,19140,19140,19140,19140,10
20240522,141200,3193066890,19140,19140,19140,19140,82
20240522,141100,3191497410,19130,19130,19140,19130,58
20240522,141000,3190387770,19140,19140,19140,19140,14
20240522,140900,3190119810,19130,19130,19130,19130,119
20240522,140800,3187843340,19140,19140,19140,19140,1
20240522,140700,3187824200,19140,19120,19140,19120,761
20240522,140600,3173267360,19110,19150,19150,19110,824
20240522,140500,3157500680,19150,19150,19150,19150,62
20240522,140400,3156313380,19150,19150,19150,19150,189
20240522,140300,3152694030,19140,19140,19140,19140,100
20240522,140200,3150780030,19140,19150,19150,19140,363
20240522,140100,3143829440,19140,19140,19150,19140,593
20240522,140000,3132474080,19130,19120,19130,19120,185
20240522,135900,3128935300,19120,19130,19130,19120,266
20240522,135800,3123847010,19130,19130,19130,19130,11
20240522,135700,3123636580,19120,19110,19120,19110,363
20240522,135600,3116697010,19120,19130,19130,19120,586
20240522,135500,3105488820,19130,19130,19140,19130,151
20240522,135400,3102600060,19130,19130,19130,19130,55
20240522,135300,3101547910,19130,19120,19130,19120,72
20240522,135200,3100171070,19120,19110,19120,19110,133
20240522,135100,3097628680,19110,19110,19110,19110,10
20240522,135000,3097437580,19100,19100,19100,19090,57
20240522,134900,3096349010,19100,19090,19100,19090,112
20240522,134800,3094210700,19100,19080,19100,19080,952
20240522,134700,3076037250,19090,19090,19090,19090,771
20240522,134600,3061318860,19100,19090,19100,19090,47
20240522,134500,3060421410,19100,19090,19100,19090,84
20240522,134400,3058817240,19090,19100,19100,19090,55
20240522,134300,3057767240,19090,19090,19100,19090,379
20240522,134200,3050532050,19100,19090,19100,19090,43
20240522,134100,3049710960,19090,19100,19100,19090,91
20240522,134000,3047973730,19100,19100,19100,19100,7
20240522,133900,3047840030,19090,19080,19090,19080,109
20240522,133800,3045759460,19100,19080,19110,19080,43
20240522,133700,3044938070,19080,19080,19080,19080,42
20240522,133600,3044136710,19190,19200,19200,19190,2
20240522,133500,3044098320,19140,19050,19140,19050,1028
20240522,133400,3024444510,19050,19080,19080,19040,159
20240522,133300,3021413130,19080,19100,19100,19080,3659
20240522,133200,2951592350,19110,19110,19140,19100,375
20240522,133100,2944427810,19110,19140,19150,19110,898
20240522,133000,2927245120,19140,19140,19140,19140,0
20240522,132900,2927245120,19140,19130,19140,19130,71
20240522,132800,2925886390,19120,19110,19120,19110,187
20240522,132700,2922311620,19110,19080,19110,19080,316
20240522,132600,2916281090,19070,19070,19070,19070,114
20240522,132500,2914107110,19060,19050,19060,19050,350
20240522,132400,2907438510,19060,19080,19080,19060,39
20240522,132300,2906694750,19050,19060,19070,19050,436
20240522,132200,2898387970,19060,19040,19060,19030,1080
20240522,132100,2877824960,19030,19030,19030,19030,84
20240522,132000,2876226440,19040,19040,19050,19040,762
20240522,131900,2861717730,19040,19040,19050,19040,43
20240522,131800,2860898960,19040,19100,19100,19040,1383
20240522,131700,2834515870,19110,19150,19160,19110,1491
20240522,131600,2805980540,19150,19150,19150,19140,371
20240522,131500,2798876150,19150,19170,19170,19130,797
20240522,131400,2783612710,19170,19160,19170,19160,34
20240522,131300,2782961130,19170,19140,19170,19140,378
20240522,131200,2775719030,19130,19120,19130,19120,80
20240522,131100,2774189070,19120,19110,19120,19100,244
20240522,131000,2769526310,19100,19100,19110,19100,154
20240522,130900,2766584810,19100,19110,19110,19100,293
20240522,130800,2760988210,19110,19110,19110,19100,287
20240522,130700,2755504980,19120,19150,19150,19120,314
20240522,130600,2749498290,19150,19160,19160,19150,805
20240522,130500,2734076890,19160,19200,19210,19160,669
20240522,130400,2721235920,19200,19200,19210,19200,24
20240522,130300,2720775110,19210,19210,19210,19210,13
20240522,130200,2720525380,19200,19210,19210,19200,572
20240522,130100,2709542620,19210,19220,19220,19210,983
20240522,130000,2690657390,19230,19240,19240,19230,481
20240522,125900,2681407630,19240,19250,19250,19240,679
20240522,125800,2668339200,19250,19260,19260,19250,194
20240522,125700,2664604320,19260,19260,19270,19250,1545
20240522,125600,2634853970,19270,19270,19270,19270,0
20240522,125500,2634853970,19270,19270,19270,19270,39
20240522,125400,2634102440,19270,19280,19280,19270,812
20240522,125300,2618447540,19290,19300,19300,19290,65
20240522,125200,2617193680,19300,19300,19300,19300,24
20240522,125100,2616730480,19300,19300,19300,19290,226
20240522,125000,2612368740,19300,19300,19300,19300,288
20240522,124900,2606810340,19320,19320,19320,19310,111
20240522,124800,2604666860,19320,19320,19320,19320,228
20240522,124700,2600261900,19330,19320,19330,19300,3394
20240522,124600,2534744740,19330,19320,19330,19320,401
20240522,124500,2526994410,19330,19340,19340,19320,368
20240522,124400,2519881950,19340,19340,19340,19340,469
20240522,124300,2510811490,19340,19350,19350,19340,341
20240522,124200,2504213560,19350,19340,19350,19340,30
20240522,124100,2503633240,19340,19340,19340,19340,199
20240522,124000,2499784580,19340,19330,19340,19330,454
20240522,123900,2491005090,19330,19340,19340,19330,53
20240522,123800,2489980200,19320,19320,19320,19320,30
20240522,123700,2489400600,19310,19310,19310,19310,317
20240522,123600,2483279330,19310,19310,19310,19310,209
20240522,123500,2479243540,19310,19310,19310,19310,10
20240522,123400,2479050440,19310,19310,19310,19300,387
20240522,123300,2471578160,19300,19300,19300,19300,66
20240522,123200,2470304360,19310,19320,19320,19310,1451
20240522,123100,2442271200,19330,19330,19340,19330,68
20240522,123000,2440956170,19320,19330,19330,19320,600
20240522,122900,2429359170,19330,19330,19340,19330,51
20240522,122800,2428373230,19330,19340,19340,19330,273
20240522,122700,2423095870,19340,19330,19340,19320,98
20240522,122600,2421201720,19330,19330,19330,19330,0
20240522,122500,2421201720,19330,19330,19340,19330,200
20240522,122400,2417335040,19330,19300,19330,19300,169
20240522,122300,2414070220,19310,19310,19310,19310,2
20240522,122200,2414031600,19300,19290,19300,19290,137
20240522,122100,2411388160,19290,19290,19290,19280,240
20240522,122000,2406760060,19300,19310,19310,19300,873
20240522,121900,2389909470,19310,19310,19320,19300,579
20240522,121800,2378731380,19330,19310,19330,19310,21
20240522,121700,2378325650,19330,19330,19330,19300,590
20240522,121600,2366926790,19340,19360,19360,19340,666
20240522,121500,2354042820,19360,19380,19380,19360,365
20240522,121400,2346975300,19380,19380,19380,19380,10
20240522,121300,2346781500,19380,19380,19380,19380,388
20240522,121200,2339262060,19380,19360,19380,19360,202
20240522,121100,2335347700,19360,19370,19380,19360,1021
20240522,121000,2315562610,19370,19370,19370,19370,261
20240522,120900,2310507040,19380,19360,19380,19360,464
20240522,120800,2301521090,19370,19370,19370,19370,828
20240522,120700,2285482730,19380,19370,19380,19370,372
20240522,120600,2278273540,19370,19370,19370,19360,443
20240522,120500,2269692730,19370,19370,19370,19370,203
20240522,120400,2265760620,19370,19370,19370,19370,18
20240522,120300,2265411960,19370,19380,19380,19370,693
20240522,120200,2251986500,19380,19380,19380,19370,508
20240522,120100,2242142030,19380,19370,19380,19370,997
20240522,120000,2222830100,19370,19370,19380,19370,737
20240522,115900,2208552280,19370,19380,19380,19360,314
20240522,115800,2202469070,19380,19330,19380,19330,2143
20240522,115700,2161004970,19330,19310,19330,19310,453
20240522,115600,2152251800,19320,19320,19320,19320,327
20240522,115500,2145934160,19320,19320,19320,19320,455
20240522,115400,2137143560,19320,19310,19320,19310,1002
20240522,115300,2117792430,19290,19280,19290,19280,360
20240522,115200,2110848580,19290,19300,19310,19290,1524
20240522,115100,2081438370,19300,19300,19300,19300,0
20240522,115000,2081438370,19300,19280,19300,19280,933
20240522,114900,2063440420,19280,19270,19280,19270,231
20240522,114800,2058987180,19270,19270,19270,19270,188
20240522,114700,2055364420,19270,19290,19290,19270,642
20240522,114600,2042986960,19290,19290,19290,19290,568
20240522,114500,2032030240,19290,19290,19290,19280,750
20240522,114400,2017562900,19290,19300,19300,19290,1018
20240522,114300,1997920500,19300,19300,19300,19290,228
20240522,114200,1993520120,19280,19290,19300,19280,434
20240522,114100,1985149740,19290,19280,19290,19280,907
20240522,114000,1967659840,19280,19290,19290,19270,92
20240522,113900,1965885630,19290,19260,19290,19260,2344
20240522,113800,1920703910,19260,19260,19260,19260,92
20240522,113700,1918931990,19250,19250,19260,19250,497
20240522,113600,1909361940,19250,19250,19250,19250,199
20240522,113500,1905531190,19250,19250,19250,19250,259
20240522,113400,1900545440,19250,19250,19250,19250,310
20240522,113300,1894577940,19250,19250,19250,19250,402
20240522,113200,1886839440,19250,19250,19250,19250,12
20240522,113100,1886608440,19250,19240,19250,19240,501
20240522,113000,1876967250,19250,19250,19250,19240,909
20240522,112900,1859472760,19240,19240,19250,19240,945
20240522,112800,1841283510,19240,19240,19240,19230,241
20240522,112700,1836646680,19240,19240,19240,19240,545
20240522,112600,1826160880,19240,19230,19240,19230,6
20240522,112500,1826045460,19230,19230,19240,19230,402
20240522,112400,1818313250,19230,19240,19240,19230,218
20240522,112300,1814118990,19240,19240,19240,19240,18
20240522,112200,1813772670,19240,19240,19240,19220,809
20240522,112100,1798211820,19240,19230,19240,19230,209
20240522,112000,1794192150,19230,19240,19240,19230,135
20240522,111900,1791596000,19240,19240,19240,19230,357
20240522,111800,1784728320,19230,19220,19230,19220,554
20240522,111700,1774075030,19210,19220,19220,19210,360
20240522,111600,1767159350,19230,19220,19230,19210,359
20240522,111500,1760256860,19220,19220,19230,19220,377
20240522,111400,1753008010,19210,19240,19240,19210,482
20240522,111300,1743745610,19240,19230,19240,19230,472
20240522,111200,1734664480,19240,19180,19240,19180,1429
20240522,111100,1707193760,19180,19200,19200,19180,1968
20240522,111000,1669424760,19210,19200,19210,19200,96
20240522,110900,1667581200,19210,19230,19230,19210,782
20240522,110800,1652558490,19230,19200,19230,19200,713
20240522,110700,1638855710,19200,19200,19200,19200,368
20240522,110600,1631790110,19200,19200,19200,19200,113
20240522,110500,1629620510,19230,19220,19230,19190,1497
20240522,110400,1600868290,19220,19220,19230,19220,191
20240522,110300,1597196770,19220,19220,19220,19220,263
20240522,110200,1592141910,19220,19180,19220,19180,858
20240522,110100,1575663080,19190,19170,19190,19170,1413
20240522,110000,1548558160,19170,19170,19170,19160,54
20240522,105900,1547523090,19160,19140,19160,19140,939
20240522,105800,1529536290,19140,19130,19140,19130,383
20240522,105700,1522205780,19140,19140,19140,19130,65
20240522,105600,1520961780,19130,19100,19130,19100,2773
20240522,105500,1467969340,19050,19110,19110,19040,3397
20240522,105400,1403144700,19100,19100,19110,19100,224
20240522,105300,1398866200,19110,19110,19110,19110,534
20240522,105200,1388661460,19110,19120,19120,19110,141
20240522,105100,1385966730,19120,19110,19120,19100,656
20240522,105000,1373427950,19110,19120,19120,19110,336
20240522,104900,1367006170,19110,19090,19110,19090,367
20240522,104800,1359994770,19100,19090,19100,19090,210
20240522,104700,1355984020,19090,19110,19110,19090,344
20240522,104600,1349413630,19100,19090,19100,19090,561
20240522,104500,1338699650,19090,19080,19090,19080,575
20240522,104400,1327726450,19080,19080,19080,19070,18
20240522,104300,1327383030,19080,19070,19080,19070,121
20240522,104200,1325074450,19080,19060,19080,19060,765
20240522,104100,1310485310,19050,19040,19050,19040,517
20240522,104000,1300637680,19030,19020,19040,19020,351
20240522,103900,1293961460,19020,19020,19030,19020,190
20240522,103800,1290346240,19000,19000,19000,19000,37
20240522,103700,1289643240,19000,18990,19020,18990,4389
20240522,103600,1206250870,18980,18980,18990,18980,487
20240522,103500,1197005030,18980,18970,18980,18960,227
20240522,103400,1192698840,18950,18960,18970,18950,68
20240522,103300,1191409730,18960,18960,18960,18960,204
20240522,103200,1187541890,18960,18960,18960,18960,294
20240522,103100,1181967650,18960,18950,18960,18950,347
20240522,103000,1175391870,18950,18960,18960,18950,328
20240522,102900,1169173010,18960,18970,18970,18960,402
20240522,102800,1161550700,18980,18980,18980,18980,335
20240522,102700,1155192400,18980,18970,18980,18970,86
20240522,102600,1153560440,18980,18980,18980,18980,10
20240522,102500,1153370640,18980,18970,18980,18970,451
20240522,102400,1144812160,18970,18990,18990,18970,373
20240522,102300,1137734360,18990,18970,18990,18970,582
20240522,102200,1126687730,18970,18970,18970,18970,158
20240522,102100,1123690470,18980,18980,18980,18980,375
20240522,102000,1116572970,18980,18970,18990,18970,305
20240522,101900,1110784060,18970,18950,18980,18950,4979
20240522,101800,1016375800,18950,18950,18950,18950,1148
20240522,101700,994621200,18960,18960,18960,18960,92
20240522,101600,992876880,18950,18950,18950,18950,0
20240522,101500,992876880,18950,18940,18950,18940,149
20240522,101400,990054400,18950,18950,18950,18940,209
20240522,101300,986093990,18950,18920,18960,18920,530
20240522,101200,976050190,18930,18910,18930,18910,186
20240522,101100,972530820,18920,18930,18930,18920,311
20240522,101000,966645600,18940,18870,18940,18870,771
20240522,100900,952073370,18880,18870,18880,18860,577
20240522,100800,941185160,18880,18880,18880,18880,4
20240522,100700,941109640,18910,18910,18910,18850,609
20240522,100600,929610850,18910,18800,18910,18800,2367
20240522,100500,884990770,18800,18810,18820,18800,807
20240522,100400,869807180,18820,18820,18820,18810,22
20240522,100300,869393190,18820,18820,18820,18820,3
20240522,100200,869336730,18820,18820,18820,18820,94
20240522,100100,867567650,18810,18810,18810,18810,669
20240522,100000,854983760,18780,18770,18780,18770,495
20240522,095900,845689240,18780,18800,18800,18780,122
20240522,095800,843397140,18810,18790,18810,18790,301
20240522,095700,837741330,18780,18820,18820,18780,8
20240522,095600,837590970,18830,18830,18830,18830,1
20240522,095500,837572140,18830,18760,18830,18760,63
20240522,095400,836389590,18750,18780,18780,18750,1000
20240522,095300,817629620,18770,18770,18770,18770,0
20240522,095200,817629620,18770,18760,18770,18760,229
20240522,095100,813332290,18770,18800,18800,18770,3566
20240522,095000,746341620,18840,18840,18840,18840,101
20240522,094900,744438780,18800,18800,18800,18800,10
20240522,094800,744250780,18840,18840,18840,18840,3
20240522,094700,744194260,18850,18850,18850,18850,0
20240522,094600,744194260,18850,18850,18850,18850,5
20240522,094500,744100010,18850,18850,18850,18850,15
20240522,094400,743817260,18850,18850,18850,18850,279
20240522,094300,738558110,18850,18780,18850,18780,393
20240522,094200,731174350,18810,18810,18810,18790,1526
20240522,094100,702485020,18810,18810,18810,18810,448
20240522,094000,694058140,18820,18830,18830,18810,554
20240522,093900,683629110,18830,18830,18830,18830,100
20240522,093800,681746110,18830,18850,18850,18810,604
20240522,093700,670377210,18860,18870,18870,18860,360
20240522,093600,663587510,18880,18880,18890,18860,395
20240522,093500,656130670,18880,18920,18920,18880,621
20240522,093400,644400590,18920,18920,18920,18920,20
20240522,093300,644022190,18880,18890,18900,18880,503
20240522,093200,634521930,18880,18840,18880,18840,919
20240522,093100,617192390,18820,18820,18820,18820,519
20240522,093000,607424810,18820,18820,18820,18820,107
20240522,092900,605411070,18800,18870,18870,18800,2527
20240522,092800,557860360,18870,18870,18870,18870,9
20240522,092700,557690530,18860,18860,18860,18860,4
20240522,092600,557615090,18870,18830,18870,18830,289
20240522,092500,552165340,18830,18830,18830,18820,601
20240522,092400,540854050,18830,18840,18840,18830,1644
20240522,092300,509897520,18840,18840,18840,18840,210
20240522,092200,505941120,18840,18860,18860,18840,1288
20240522,092100,481670350,18860,18850,18860,18840,357
20240522,092000,474942360,18860,18850,18860,18850,111
20240522,091900,472849490,18850,18870,18870,18850,1143
20240522,091800,451300130,18860,18860,18870,18860,881
20240522,091700,434684230,18870,18880,18880,18870,248
20240522,091600,430004400,18870,18920,18920,18860,357
20240522,091500,423270690,18960,18990,18990,18860,1992
20240522,091400,385542530,19000,18890,19000,18890,1545
20240522,091300,356291160,18860,18770,18860,18770,1670
20240522,091200,324859000,18760,18750,18790,18750,476
20240522,091100,315923580,18790,18790,18790,18740,455
20240522,091000,307385740,18790,18790,18790,18790,150
20240522,090900,304567240,18790,18790,18790,18790,181
20240522,090800,301166250,18790,18660,18790,18660,1143
20240522,090700,279795290,18660,18790,18790,18660,2516
20240522,090600,232598980,18770,18770,18860,18760,654
20240522,090500,220320570,18770,18840,18840,18760,1981
20240522,090400,183063340,18840,18920,18920,18840,3482
20240522,090300,117264750,18910,19020,19020,18900,1054
20240522,090200,97333250,18920,19020,19060,18920,837
20240522,090100,81420000,18920,18860,19000,18820,1983
20240522,090000,43901460,18910,18940,18940,18820,2322