KissMeData/175140/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,202500,1519296820,8000,8000,8000,8000,5535
20240522,202400,1519296820,8000,8000,8000,8000,0
20240522,202300,1519296820,8000,8000,8000,8000,0
20240522,202200,1519296820,8000,8000,8000,8000,0
20240522,202100,1519296820,8000,8000,8000,8000,0
20240522,202000,1519296820,8000,8000,8000,8000,0
20240522,201900,1519296820,8000,8000,8000,8000,0
20240522,201800,1519296820,8000,8000,8000,8000,0
20240522,201700,1519296820,8000,8000,8000,8000,0
20240522,201600,1519296820,8000,8000,8000,8000,0
20240522,201500,1519296820,8000,8000,8000,8000,0
20240522,201400,1519296820,8000,8000,8000,8000,0
20240522,201300,1519296820,8000,8000,8000,8000,0
20240522,201200,1519296820,8000,8000,8000,8000,0
20240522,201100,1519296820,8000,8000,8000,8000,0
20240522,201000,1519296820,8000,8000,8000,8000,0
20240522,200900,1519296820,8000,8000,8000,8000,0
20240522,200800,1519296820,8000,8000,8000,8000,0
20240522,200700,1519296820,8000,8000,8000,8000,0
20240522,200600,1519296820,8000,8000,8000,8000,0
20240522,200500,1519296820,8000,8000,8000,8000,0
20240522,200400,1519296820,8000,8000,8000,8000,0
20240522,200300,1519296820,8000,8000,8000,8000,0
20240522,200200,1519296820,8000,8000,8000,8000,0
20240522,200100,1519296820,8000,8000,8000,8000,0
20240522,200000,1519296820,8000,8000,8000,8000,0
20240522,195900,1519296820,8000,8000,8000,8000,0
20240522,195800,1519296820,8000,8000,8000,8000,0
20240522,195700,1519296820,8000,8000,8000,8000,0
20240522,195600,1519296820,8000,8000,8000,8000,0
20240522,195500,1519296820,8000,8000,8000,8000,5535
20240522,195400,1519296820,8000,8000,8000,8000,0
20240522,195300,1519296820,8000,8000,8000,8000,0
20240522,195200,1519296820,8000,8000,8000,8000,0
20240522,195100,1519296820,8000,8000,8000,8000,0
20240522,195000,1519296820,8000,8000,8000,8000,0
20240522,194900,1519296820,8000,8000,8000,8000,0
20240522,194800,1519296820,8000,8000,8000,8000,0
20240522,194700,1519296820,8000,8000,8000,8000,0
20240522,194600,1519296820,8000,8000,8000,8000,0
20240522,194500,1519296820,8000,8000,8000,8000,0
20240522,194400,1519296820,8000,8000,8000,8000,0
20240522,194300,1519296820,8000,8000,8000,8000,0
20240522,194200,1519296820,8000,8000,8000,8000,0
20240522,194100,1519296820,8000,8000,8000,8000,0
20240522,194000,1519296820,8000,8000,8000,8000,0
20240522,193900,1519296820,8000,8000,8000,8000,0
20240522,193800,1519296820,8000,8000,8000,8000,0
20240522,193700,1519296820,8000,8000,8000,8000,0
20240522,193600,1519296820,8000,8000,8000,8000,0
20240522,193500,1519296820,8000,8000,8000,8000,0
20240522,193400,1519296820,8000,8000,8000,8000,0
20240522,193300,1519296820,8000,8000,8000,8000,0
20240522,193200,1519296820,8000,8000,8000,8000,0
20240522,193100,1519296820,8000,8000,8000,8000,0
20240522,193000,1519296820,8000,8000,8000,8000,0
20240522,192900,1519296820,8000,8000,8000,8000,0
20240522,192800,1519296820,8000,8000,8000,8000,0
20240522,192700,1519296820,8000,8000,8000,8000,0
20240522,192600,1519296820,8000,8000,8000,8000,0
20240522,192500,1519296820,8000,8000,8000,8000,5535
20240522,192400,1519296820,8000,8000,8000,8000,0
20240522,192300,1519296820,8000,8000,8000,8000,0
20240522,192200,1519296820,8000,8000,8000,8000,0
20240522,192100,1519296820,8000,8000,8000,8000,0
20240522,192000,1519296820,8000,8000,8000,8000,0
20240522,191900,1519296820,8000,8000,8000,8000,0
20240522,191800,1519296820,8000,8000,8000,8000,0
20240522,191700,1519296820,8000,8000,8000,8000,0
20240522,191600,1519296820,8000,8000,8000,8000,0
20240522,191500,1519296820,8000,8000,8000,8000,0
20240522,191400,1519296820,8000,8000,8000,8000,0
20240522,191300,1519296820,8000,8000,8000,8000,0
20240522,191200,1519296820,8000,8000,8000,8000,0
20240522,191100,1519296820,8000,8000,8000,8000,0
20240522,191000,1519296820,8000,8000,8000,8000,0
20240522,190900,1519296820,8000,8000,8000,8000,0
20240522,190800,1519296820,8000,8000,8000,8000,0
20240522,190700,1519296820,8000,8000,8000,8000,0
20240522,190600,1519296820,8000,8000,8000,8000,0
20240522,190500,1519296820,8000,8000,8000,8000,0
20240522,190400,1519296820,8000,8000,8000,8000,0
20240522,190300,1519296820,8000,8000,8000,8000,0
20240522,190200,1519296820,8000,8000,8000,8000,0
20240522,190100,1519296820,8000,8000,8000,8000,0
20240522,190000,1519296820,8000,8000,8000,8000,0
20240522,185900,1519296820,8000,8000,8000,8000,0
20240522,185800,1519296820,8000,8000,8000,8000,0
20240522,185700,1519296820,8000,8000,8000,8000,0
20240522,185600,1519296820,8000,8000,8000,8000,0
20240522,185500,1519296820,8000,8000,8000,8000,5535
20240522,185400,1519296820,8000,8000,8000,8000,0
20240522,185300,1519296820,8000,8000,8000,8000,0
20240522,185200,1519296820,8000,8000,8000,8000,0
20240522,185100,1519296820,8000,8000,8000,8000,0
20240522,185000,1519296820,8000,8000,8000,8000,0
20240522,184900,1519296820,8000,8000,8000,8000,0
20240522,184800,1519296820,8000,8000,8000,8000,0
20240522,184700,1519296820,8000,8000,8000,8000,0
20240522,184600,1519296820,8000,8000,8000,8000,0
20240522,184500,1519296820,8000,8000,8000,8000,0
20240522,184400,1519296820,8000,8000,8000,8000,0
20240522,184300,1519296820,8000,8000,8000,8000,0
20240522,184200,1519296820,8000,8000,8000,8000,0
20240522,184100,1519296820,8000,8000,8000,8000,0
20240522,184000,1519296820,8000,8000,8000,8000,0
20240522,183900,1519296820,8000,8000,8000,8000,0
20240522,183800,1519296820,8000,8000,8000,8000,0
20240522,183700,1519296820,8000,8000,8000,8000,0
20240522,183600,1519296820,8000,8000,8000,8000,0
20240522,183500,1519296820,8000,8000,8000,8000,0
20240522,183400,1519296820,8000,8000,8000,8000,0
20240522,183300,1519296820,8000,8000,8000,8000,0
20240522,183200,1519296820,8000,8000,8000,8000,0
20240522,183100,1519296820,8000,8000,8000,8000,0
20240522,183000,1519296820,8000,8000,8000,8000,0
20240522,182900,1519296820,8000,8000,8000,8000,0
20240522,182800,1519296820,8000,8000,8000,8000,0
20240522,182700,1519296820,8000,8000,8000,8000,0
20240522,182600,1519296820,8000,8000,8000,8000,0
20240522,182500,1519296820,8000,8000,8000,8000,5535
20240522,182400,1519296820,8000,8000,8000,8000,0
20240522,182300,1519296820,8000,8000,8000,8000,0
20240522,182200,1519296820,8000,8000,8000,8000,0
20240522,182100,1519296820,8000,8000,8000,8000,0
20240522,182000,1519296820,8000,8000,8000,8000,0
20240522,181900,1519296820,8000,8000,8000,8000,0
20240522,181800,1519296820,8000,8000,8000,8000,0
20240522,181700,1519296820,8000,8000,8000,8000,0
20240522,181600,1519296820,8000,8000,8000,8000,0
20240522,181500,1519296820,8000,8000,8000,8000,0
20240522,181400,1519296820,8000,8000,8000,8000,0
20240522,181300,1519296820,8000,8000,8000,8000,0
20240522,181200,1519296820,8000,8000,8000,8000,0
20240522,181100,1519296820,8000,8000,8000,8000,0
20240522,181000,1519296820,8000,8000,8000,8000,0
20240522,180900,1519296820,8000,8000,8000,8000,0
20240522,180800,1519296820,8000,8000,8000,8000,0
20240522,180700,1519296820,8000,8000,8000,8000,0
20240522,180600,1519296820,8000,8000,8000,8000,0
20240522,180500,1519296820,8000,8000,8000,8000,0
20240522,180400,1519296820,8000,8000,8000,8000,0
20240522,180300,1519296820,8000,8000,8000,8000,0
20240522,180200,1519296820,8000,8000,8000,8000,0
20240522,180100,1519296820,8000,8000,8000,8000,0
20240522,180000,1519296820,8000,8000,8000,8000,0
20240522,175900,1519296820,8000,8000,8000,8000,0
20240522,175800,1519296820,8000,8000,8000,8000,0
20240522,175700,1519296820,8000,8000,8000,8000,0
20240522,175600,1519296820,8000,8000,8000,8000,0
20240522,175500,1519296820,8000,8000,8000,8000,5535
20240522,175400,1519296820,8000,8000,8000,8000,0
20240522,175300,1519296820,8000,8000,8000,8000,0
20240522,175200,1519296820,8000,8000,8000,8000,0
20240522,175100,1519296820,8000,8000,8000,8000,0
20240522,175000,1519296820,8000,8000,8000,8000,0
20240522,174900,1519296820,8000,8000,8000,8000,0
20240522,174800,1519296820,8000,8000,8000,8000,0
20240522,174700,1519296820,8000,8000,8000,8000,0
20240522,174600,1519296820,8000,8000,8000,8000,0
20240522,174500,1519296820,8000,8000,8000,8000,0
20240522,174400,1519296820,8000,8000,8000,8000,0
20240522,174300,1519296820,8000,8000,8000,8000,0
20240522,174200,1519296820,8000,8000,8000,8000,0
20240522,174100,1519296820,8000,8000,8000,8000,0
20240522,174000,1519296820,8000,8000,8000,8000,0
20240522,173900,1519296820,8000,8000,8000,8000,0
20240522,173800,1519296820,8000,8000,8000,8000,0
20240522,173700,1519296820,8000,8000,8000,8000,0
20240522,173600,1519296820,8000,8000,8000,8000,0
20240522,173500,1519296820,8000,8000,8000,8000,0
20240522,173400,1519296820,8000,8000,8000,8000,0
20240522,173300,1519296820,8000,8000,8000,8000,0
20240522,173200,1519296820,8000,8000,8000,8000,0
20240522,173100,1519296820,8000,8000,8000,8000,0
20240522,173000,1519296820,8000,8000,8000,8000,0
20240522,172900,1519296820,8000,8000,8000,8000,0
20240522,172800,1519296820,8000,8000,8000,8000,0
20240522,172700,1519296820,8000,8000,8000,8000,0
20240522,172600,1519296820,8000,8000,8000,8000,0
20240522,172500,1519296820,8000,8000,8000,8000,5535
20240522,172400,1519296820,8000,8000,8000,8000,0
20240522,172300,1519296820,8000,8000,8000,8000,0
20240522,172200,1519296820,8000,8000,8000,8000,0
20240522,172100,1519296820,8000,8000,8000,8000,0
20240522,172000,1519296820,8000,8000,8000,8000,0
20240522,171900,1519296820,8000,8000,8000,8000,0
20240522,171800,1519296820,8000,8000,8000,8000,0
20240522,171700,1519296820,8000,8000,8000,8000,0
20240522,171600,1519296820,8000,8000,8000,8000,0
20240522,171500,1519296820,8000,8000,8000,8000,0
20240522,171400,1519296820,8000,8000,8000,8000,0
20240522,171300,1519296820,8000,8000,8000,8000,0
20240522,171200,1519296820,8000,8000,8000,8000,0
20240522,171100,1519296820,8000,8000,8000,8000,0
20240522,171000,1519296820,8000,8000,8000,8000,0
20240522,170900,1519296820,8000,8000,8000,8000,0
20240522,170800,1519296820,8000,8000,8000,8000,0
20240522,170700,1519296820,8000,8000,8000,8000,0
20240522,170600,1519296820,8000,8000,8000,8000,0
20240522,170500,1519296820,8000,8000,8000,8000,0
20240522,170400,1519296820,8000,8000,8000,8000,0
20240522,170300,1519296820,8000,8000,8000,8000,0
20240522,170200,1519296820,8000,8000,8000,8000,0
20240522,170100,1519296820,8000,8000,8000,8000,0
20240522,170000,1519296820,8000,8000,8000,8000,0
20240522,165900,1519296820,8000,8000,8000,8000,0
20240522,165800,1519296820,8000,8000,8000,8000,0
20240522,165700,1519296820,8000,8000,8000,8000,0
20240522,165600,1519296820,8000,8000,8000,8000,0
20240522,165500,1519296820,8000,8000,8000,8000,5535
20240522,165400,1519296820,8000,8000,8000,8000,0
20240522,165300,1519296820,8000,8000,8000,8000,0
20240522,165200,1519296820,8000,8000,8000,8000,0
20240522,165100,1519296820,8000,8000,8000,8000,0
20240522,165000,1519296820,8000,8000,8000,8000,0
20240522,164900,1519296820,8000,8000,8000,8000,0
20240522,164800,1519296820,8000,8000,8000,8000,0
20240522,164700,1519296820,8000,8000,8000,8000,0
20240522,164600,1519296820,8000,8000,8000,8000,0
20240522,164500,1519296820,8000,8000,8000,8000,0
20240522,164400,1519296820,8000,8000,8000,8000,0
20240522,164300,1519296820,8000,8000,8000,8000,0
20240522,164200,1519296820,8000,8000,8000,8000,0
20240522,164100,1519296820,8000,8000,8000,8000,0
20240522,164000,1519296820,8000,8000,8000,8000,0
20240522,163900,1519296820,8000,8000,8000,8000,0
20240522,163800,1519296820,8000,8000,8000,8000,0
20240522,163700,1519296820,8000,8000,8000,8000,0
20240522,163600,1519296820,8000,8000,8000,8000,0
20240522,163500,1519296820,8000,8000,8000,8000,0
20240522,163400,1519296820,8000,8000,8000,8000,0
20240522,163300,1519296820,8000,8000,8000,8000,0
20240522,163200,1519296820,8000,8000,8000,8000,0
20240522,163100,1519296820,8000,8000,8000,8000,0
20240522,163000,1519296820,8000,8000,8000,8000,0
20240522,162900,1519296820,8000,8000,8000,8000,0
20240522,162800,1519296820,8000,8000,8000,8000,0
20240522,162700,1519296820,8000,8000,8000,8000,0
20240522,162600,1519296820,8000,8000,8000,8000,0
20240522,162500,1519296820,8000,8000,8000,8000,5535
20240522,162400,1519296820,8000,8000,8000,8000,0
20240522,162300,1519296820,8000,8000,8000,8000,0
20240522,162200,1519296820,8000,8000,8000,8000,0
20240522,162100,1519296820,8000,8000,8000,8000,0
20240522,162000,1519296820,8000,8000,8000,8000,0
20240522,161900,1519296820,8000,8000,8000,8000,0
20240522,161800,1519296820,8000,8000,8000,8000,0
20240522,161700,1519296820,8000,8000,8000,8000,0
20240522,161600,1519296820,8000,8000,8000,8000,0
20240522,161500,1519296820,8000,8000,8000,8000,0
20240522,161400,1519296820,8000,8000,8000,8000,0
20240522,161300,1519296820,8000,8000,8000,8000,0
20240522,161200,1519296820,8000,8000,8000,8000,0
20240522,161100,1519296820,8000,8000,8000,8000,0
20240522,161000,1519296820,8000,8000,8000,8000,0
20240522,160900,1519296820,8000,8000,8000,8000,0
20240522,160800,1519296820,8000,8000,8000,8000,0
20240522,160700,1519296820,8000,8000,8000,8000,0
20240522,160600,1519296820,8000,8000,8000,8000,0
20240522,160500,1519296820,8000,8000,8000,8000,0
20240522,160400,1519296820,8000,8000,8000,8000,0
20240522,160300,1519296820,8000,8000,8000,8000,0
20240522,160200,1519296820,8000,8000,8000,8000,0
20240522,160100,1519296820,8000,8000,8000,8000,0
20240522,160000,1519296820,8000,8000,8000,8000,0
20240522,155900,1519296820,8000,8000,8000,8000,0
20240522,155800,1519296820,8000,8000,8000,8000,0
20240522,155700,1519296820,8000,8000,8000,8000,0
20240522,155600,1519296820,8000,8000,8000,8000,0
20240522,155500,1519296820,8000,8000,8000,8000,5535
20240522,155400,1519296820,8000,8000,8000,8000,0
20240522,155300,1519296820,8000,8000,8000,8000,0
20240522,155200,1519296820,8000,8000,8000,8000,0
20240522,155100,1519296820,8000,8000,8000,8000,0
20240522,155000,1519296820,8000,8000,8000,8000,0
20240522,154900,1519296820,8000,8000,8000,8000,0
20240522,154800,1519296820,8000,8000,8000,8000,0
20240522,154700,1519296820,8000,8000,8000,8000,0
20240522,154600,1519296820,8000,8000,8000,8000,0
20240522,154500,1519296820,8000,8000,8000,8000,0
20240522,154400,1519296820,8000,8000,8000,8000,0
20240522,154300,1519296820,8000,8000,8000,8000,0
20240522,154200,1519296820,8000,8000,8000,8000,0
20240522,154100,1519296820,8000,8000,8000,8000,0
20240522,154000,1519296820,8000,8000,8000,8000,0
20240522,153900,1519296820,8000,8000,8000,8000,0
20240522,153800,1519296820,8000,8000,8000,8000,0
20240522,153700,1519296820,8000,8000,8000,8000,0
20240522,153600,1519296820,8000,8000,8000,8000,0
20240522,153500,1519296820,8000,8000,8000,8000,0
20240522,153400,1519296820,8000,8000,8000,8000,0
20240522,153300,1519296820,8000,8000,8000,8000,0
20240522,153200,1519296820,8000,8000,8000,8000,0
20240522,153100,1519296820,8000,8000,8000,8000,0
20240522,153000,1519296820,8000,8000,8000,8000,5535
20240522,152900,1475016820,8000,8000,8000,8000,0
20240522,152800,1475016820,8000,8000,8000,8000,0
20240522,152700,1475016820,8000,8000,8000,8000,0
20240522,152600,1475016820,8000,8000,8000,8000,0
20240522,152500,1475016820,8000,8000,8000,8000,0
20240522,152400,1475016820,8000,8000,8000,8000,0
20240522,152300,1475016820,8000,8000,8000,8000,0
20240522,152200,1475016820,8000,8000,8000,8000,0
20240522,152100,1475016820,8000,8000,8000,8000,0
20240522,152000,1475016820,8000,8000,8000,8000,0
20240522,151900,1475016820,8000,7990,8000,7990,1703
20240522,151800,1461399000,8000,8000,8000,7990,1128
20240522,151700,1452375510,7990,7990,8000,7990,987
20240522,151600,1444482730,7990,7990,7990,7990,830
20240522,151500,1437851030,7990,8000,8000,7990,2642
20240522,151400,1416719650,8000,7980,8000,7980,2515
20240522,151300,1396614970,7980,7980,7990,7980,1357
20240522,151200,1385776740,7980,7960,7980,7960,3123
20240522,151100,1360868840,7950,7960,7960,7950,105
20240522,151000,1360033340,7950,7960,7960,7950,41
20240522,150900,1359707280,7960,7960,7960,7960,54
20240522,150800,1359277440,7960,7960,7960,7960,144
20240522,150700,1358131200,7960,7960,7960,7960,59
20240522,150600,1357661560,7960,7950,7960,7950,457
20240522,150500,1354028360,7960,7950,7960,7950,1102
20240522,150400,1345266460,7960,7950,7960,7950,56
20240522,150300,1344821150,7960,7960,7960,7960,100
20240522,150200,1344025150,7960,7960,7960,7960,1
20240522,150100,1344017190,7960,7960,7960,7960,330
20240522,150000,1341390390,7970,7960,7970,7950,501
20240522,145900,1337405510,7960,7960,7960,7960,305
20240522,145800,1334977710,7960,7960,7960,7960,2065
20240522,145700,1318540310,7950,7950,7960,7950,51
20240522,145600,1318134760,7950,7950,7950,7950,0
20240522,145500,1318134760,7950,7950,7950,7940,511
20240522,145400,1314072740,7950,7950,7950,7950,547
20240522,145300,1309724090,7950,7940,7950,7940,713
20240522,145200,1304055750,7950,7950,7950,7950,300
20240522,145100,1301670750,7950,7950,7950,7950,0
20240522,145000,1301670750,7950,7950,7950,7950,19
20240522,144900,1301519700,7950,7950,7950,7950,0
20240522,144800,1301519700,7950,7950,7950,7950,122
20240522,144700,1300549800,7950,7950,7950,7950,200
20240522,144600,1298959800,7950,7950,7950,7950,127
20240522,144500,1297950150,7950,7950,7950,7950,211
20240522,144400,1296272700,7950,7950,7950,7950,923
20240522,144300,1288934850,7950,7950,7950,7950,20
20240522,144200,1288775850,7950,7940,7950,7940,754
20240522,144100,1282782780,7940,7940,7940,7940,20
20240522,144000,1282623980,7930,7940,7940,7930,750
20240522,143900,1276675980,7940,7940,7950,7940,420
20240522,143800,1273341060,7940,7930,7940,7930,254
20240522,143700,1271324770,7930,7920,7930,7920,502
20240522,143600,1267348910,7920,7920,7920,7920,50
20240522,143500,1266952910,7930,7930,7930,7920,420
20240522,143400,1263622510,7920,7920,7920,7920,41
20240522,143300,1263297790,7920,7920,7920,7920,10
20240522,143200,1263218590,7920,7920,7920,7920,0
20240522,143100,1263218590,7920,7930,7930,7920,143
20240522,143000,1262084800,7920,7920,7920,7920,16
20240522,142900,1261958080,7930,7930,7930,7930,0
20240522,142800,1261958080,7930,7930,7930,7930,222
20240522,142700,1260197620,7940,7940,7940,7940,101
20240522,142600,1259395680,7930,7930,7930,7930,0
20240522,142500,1259395680,7930,7930,7930,7930,66
20240522,142400,1258872300,7930,7930,7930,7930,126
20240522,142300,1257873120,7930,7930,7930,7930,520
20240522,142200,1253749520,7930,7930,7930,7930,10
20240522,142100,1253670220,7930,7930,7930,7930,2
20240522,142000,1253654360,7930,7930,7930,7930,11
20240522,141900,1253567130,7940,7940,7940,7940,0
20240522,141800,1253567130,7940,7930,7940,7930,1028
20240522,141700,1245415070,7930,7930,7930,7920,7
20240522,141600,1245359570,7930,7930,7930,7930,1
20240522,141500,1245351640,7920,7930,7930,7920,240
20240522,141400,1243450740,7930,7930,7930,7920,143
20240522,141300,1242318150,7920,7920,7930,7920,66
20240522,141200,1241795420,7920,7920,7920,7920,1012
20240522,141100,1233780380,7930,7920,7930,7920,48
20240522,141000,1233400190,7930,7930,7930,7930,0
20240522,140900,1233400190,7930,7930,7930,7930,0
20240522,140800,1233400190,7930,7920,7930,7920,15
20240522,140700,1233281260,7920,7920,7920,7920,0
20240522,140600,1233281260,7920,7920,7920,7920,20
20240522,140500,1233122860,7930,7930,7930,7930,1
20240522,140400,1233114930,7920,7920,7920,7920,5
20240522,140300,1233075330,7920,7920,7920,7920,0
20240522,140200,1233075330,7920,7920,7920,7920,135
20240522,140100,1232006130,7930,7930,7930,7930,111
20240522,140000,1231125900,7930,7930,7930,7930,478
20240522,135900,1227335360,7930,7930,7930,7930,24
20240522,135800,1227145040,7930,7930,7930,7930,0
20240522,135700,1227145040,7930,7930,7930,7930,0
20240522,135600,1227145040,7930,7930,7930,7930,50
20240522,135500,1226748540,7930,7930,7930,7930,3
20240522,135400,1226724750,7930,7930,7930,7930,23
20240522,135300,1226542360,7930,7930,7930,7930,0
20240522,135200,1226542360,7930,7920,7930,7920,230
20240522,135100,1224719600,7920,7920,7920,7920,113
20240522,135000,1223824640,7930,7930,7930,7930,1
20240522,134900,1223816710,7930,7930,7930,7930,1
20240522,134800,1223808780,7930,7930,7930,7930,0
20240522,134700,1223808780,7930,7930,7930,7930,231
20240522,134600,1221976950,7930,7930,7930,7930,623
20240522,134500,1217036560,7920,7920,7920,7920,0
20240522,134400,1217036560,7920,7920,7920,7920,200
20240522,134300,1215452560,7930,7930,7930,7920,1003
20240522,134200,1207508770,7920,7920,7920,7920,0
20240522,134100,1207508770,7920,7920,7920,7920,800
20240522,134000,1201172770,7920,7920,7920,7920,136
20240522,133900,1200095650,7920,7920,7920,7920,0
20240522,133800,1200095650,7920,7920,7920,7920,0
20240522,133700,1200095650,7920,7920,7920,7920,0
20240522,133600,1200095650,7920,7920,7920,7920,220
20240522,133500,1198353250,7920,7920,7920,7920,1000
20240522,133400,1190433250,7930,7930,7930,7930,0
20240522,133300,1190433250,7930,7930,7930,7930,1
20240522,133200,1190425320,7930,7930,7930,7930,0
20240522,133100,1190425320,7930,7930,7930,7930,20
20240522,133000,1190266720,7920,7920,7920,7920,0
20240522,132900,1190266720,7920,7930,7930,7920,10
20240522,132800,1190187510,7920,7920,7920,7920,2878
20240522,132700,1167393750,7930,7930,7930,7930,25
20240522,132600,1167195500,7930,7930,7930,7930,30
20240522,132500,1166957600,7930,7930,7930,7930,50
20240522,132400,1166561100,7930,7930,7930,7930,77
20240522,132300,1165950490,7930,7920,7930,7920,33
20240522,132200,1165689100,7930,7920,7930,7920,165
20240522,132100,1164381300,7920,7920,7920,7920,100
20240522,132000,1163589300,7920,7920,7920,7920,0
20240522,131900,1163589300,7920,7920,7920,7920,43
20240522,131800,1163248740,7930,7940,7940,7930,75
20240522,131700,1162653890,7940,7940,7940,7940,0
20240522,131600,1162653890,7940,7940,7940,7930,593
20240522,131500,1157945490,7940,7940,7940,7940,200
20240522,131400,1156357490,7940,7940,7940,7940,500
20240522,131300,1152387490,7940,7930,7940,7930,212
20240522,131200,1150706320,7930,7930,7930,7930,1523
20240522,131100,1138628930,7940,7940,7940,7940,0
20240522,131000,1138628930,7940,7940,7940,7940,3
20240522,130900,1138605110,7940,7940,7940,7940,27
20240522,130800,1138390730,7940,7940,7940,7940,0
20240522,130700,1138390730,7940,7940,7940,7940,2
20240522,130600,1138374850,7930,7930,7930,7930,0
20240522,130500,1138374850,7930,7930,7930,7930,11
20240522,130400,1138287620,7930,7930,7930,7930,1300
20240522,130300,1127978620,7940,7940,7940,7940,0
20240522,130200,1127978620,7940,7940,7940,7940,1
20240522,130100,1127970680,7930,7930,7930,7930,0
20240522,130000,1127970680,7930,7930,7930,7930,600
20240522,125900,1123212680,7930,7940,7940,7930,500
20240522,125800,1119246850,7940,7940,7940,7940,210
20240522,125700,1117579450,7950,7950,7950,7950,37
20240522,125600,1117285300,7950,7950,7950,7950,379
20240522,125500,1114272250,7950,7950,7950,7950,65
20240522,125400,1113755500,7950,7950,7950,7950,0
20240522,125300,1113755500,7950,7950,7950,7950,0
20240522,125200,1113755500,7950,7950,7950,7950,58
20240522,125100,1113294400,7950,7950,7960,7950,98
20240522,125000,1112514980,7940,7940,7940,7940,0
20240522,124900,1112514980,7940,7940,7940,7940,0
20240522,124800,1112514980,7940,7950,7950,7940,33
20240522,124700,1112252950,7950,7950,7950,7950,183
20240522,124600,1110798100,7950,7950,7950,7950,0
20240522,124500,1110798100,7950,7950,7950,7950,10
20240522,124400,1110718600,7950,7950,7950,7950,200
20240522,124300,1109128600,7960,7960,7960,7960,8
20240522,124200,1109064920,7960,7960,7960,7960,0
20240522,124100,1109064920,7960,7960,7960,7960,4
20240522,124000,1109033080,7950,7950,7950,7950,0
20240522,123900,1109033080,7950,7950,7950,7950,0
20240522,123800,1109033080,7950,7950,7950,7950,357
20240522,123700,1106194930,7950,7930,7950,7930,1478
20240522,123600,1094456750,7930,7930,7930,7930,0
20240522,123500,1094456750,7930,7930,7930,7930,3
20240522,123400,1094432960,7930,7930,7930,7930,42
20240522,123300,1094099900,7940,7920,7940,7920,61
20240522,123200,1093616760,7930,7930,7930,7930,95
20240522,123100,1092863410,7920,7920,7920,7920,0
20240522,123000,1092863410,7920,7920,7920,7920,1
20240522,122900,1092855490,7910,7910,7910,7910,50
20240522,122800,1092459990,7900,7900,7900,7900,0
20240522,122700,1092459990,7900,7900,7900,7900,0
20240522,122600,1092459990,7900,7900,7900,7900,0
20240522,122500,1092459990,7900,7900,7900,7900,0
20240522,122400,1092459990,7900,7900,7900,7900,0
20240522,122300,1092459990,7900,7910,7910,7900,14805
20240522,122200,975497450,7930,7930,7930,7930,0
20240522,122100,975497450,7930,7930,7930,7930,0
20240522,122000,975497450,7930,7930,7930,7930,0
20240522,121900,975497450,7930,7930,7930,7930,0
20240522,121800,975497450,7930,7930,7930,7930,0
20240522,121700,975497450,7930,7910,7930,7910,34
20240522,121600,975228490,7900,7900,7900,7900,66
20240522,121500,974707090,7910,7910,7910,7910,0
20240522,121400,974707090,7910,7910,7910,7910,0
20240522,121300,974707090,7910,7910,7910,7910,72
20240522,121200,974137570,7920,7920,7920,7920,1081
20240522,121100,965576050,7920,7920,7920,7920,0
20240522,121000,965576050,7920,7920,7920,7920,210
20240522,120900,963912850,7930,7930,7930,7930,0
20240522,120800,963912850,7930,7930,7930,7930,0
20240522,120700,963912850,7930,7930,7930,7930,100
20240522,120600,963119850,7940,7940,7940,7940,5
20240522,120500,963080150,7950,7950,7950,7950,0
20240522,120400,963080150,7950,7950,7950,7950,1
20240522,120300,963072200,7920,7920,7920,7920,304
20240522,120200,960664520,7950,7950,7950,7950,86
20240522,120100,959980820,7950,7950,7950,7950,100
20240522,120000,959185820,7950,7950,7950,7950,2
20240522,115900,959169920,7960,7950,7960,7950,35
20240522,115800,958891520,7950,7920,7950,7920,310
20240522,115700,956436270,7950,7930,7950,7930,316
20240522,115600,953924730,7920,7920,7920,7910,1102
20240522,115500,945197940,7920,7920,7920,7920,0
20240522,115400,945197940,7920,7920,7920,7920,3
20240522,115300,945174180,7920,7920,7920,7920,0
20240522,115200,945174180,7920,7920,7920,7920,0
20240522,115100,945174180,7920,7920,7920,7920,1
20240522,115000,945166260,7910,7920,7920,7910,21
20240522,114900,944999950,7920,7920,7920,7920,0
20240522,114800,944999950,7920,7920,7920,7920,1
20240522,114700,944992030,7900,7900,7900,7900,87
20240522,114600,944304730,7910,7920,7920,7910,2
20240522,114500,944288900,7910,7900,7910,7900,267
20240522,114400,942179230,7900,7900,7900,7900,20
20240522,114300,942021230,7910,7900,7910,7900,51
20240522,114200,941618320,7910,7910,7910,7910,0
20240522,114100,941618320,7910,7910,7910,7910,0
20240522,114000,941618320,7910,7910,7910,7910,0
20240522,113900,941618320,7910,7910,7910,7910,0
20240522,113800,941618320,7910,7910,7910,7910,0
20240522,113700,941618320,7910,7900,7910,7900,60
20240522,113600,941143820,7900,7900,7900,7900,50
20240522,113500,940748820,7900,7900,7900,7900,0
20240522,113400,940748820,7900,7890,7900,7890,125
20240522,113300,939761330,7900,7900,7900,7900,0
20240522,113200,939761330,7900,7890,7900,7890,16
20240522,113100,939635000,7890,7870,7890,7870,52
20240522,113000,939225730,7880,7880,7880,7880,151
20240522,112900,938035850,7890,7890,7890,7890,0
20240522,112800,938035850,7890,7890,7890,7890,149
20240522,112700,936860240,7890,7890,7890,7890,200
20240522,112600,935282240,7890,7900,7900,7890,400
20240522,112500,932124240,7900,7900,7900,7900,0
20240522,112400,932124240,7900,7900,7900,7900,0
20240522,112300,932124240,7900,7900,7900,7900,0
20240522,112200,932124240,7900,7900,7900,7900,0
20240522,112100,932124240,7900,7900,7900,7900,84
20240522,112000,931460640,7900,7910,7910,7900,2626
20240522,111900,910707870,7910,7910,7910,7910,0
20240522,111800,910707870,7910,7910,7910,7910,417
20240522,111700,907409400,7910,7910,7910,7910,51
20240522,111600,907005990,7920,7920,7920,7920,112
20240522,111500,906118950,7920,7920,7920,7920,30
20240522,111400,905881350,7920,7920,7920,7920,10
20240522,111300,905802150,7920,7920,7920,7920,0
20240522,111200,905802150,7920,7940,7940,7920,5426
20240522,111100,862820080,7930,7930,7930,7930,0
20240522,111000,862820080,7930,7930,7930,7930,105
20240522,110900,861987430,7920,7920,7920,7920,1000
20240522,110800,854067430,7920,7920,7920,7920,0
20240522,110700,854067430,7920,7930,7930,7920,90
20240522,110600,853354610,7930,7930,7930,7930,30
20240522,110500,853116710,7930,7930,7930,7930,96
20240522,110400,852355430,7930,7930,7930,7930,206
20240522,110300,850721850,7930,7930,7930,7930,0
20240522,110200,850721850,7930,7920,7930,7920,213
20240522,110100,849033760,7920,7920,7920,7920,250
20240522,110000,847053760,7920,7920,7920,7920,100
20240522,105900,846261760,7930,7930,7930,7930,10
20240522,105800,846182460,7930,7930,7930,7930,165
20240522,105700,844874010,7930,7930,7930,7930,130
20240522,105600,843843110,7930,7930,7930,7930,2
20240522,105500,843827250,7930,7930,7930,7930,88
20240522,105400,843129410,7940,7930,7940,7930,1076
20240522,105300,834586120,7930,7930,7930,7930,0
20240522,105200,834586120,7930,7920,7930,7920,190
20240522,105100,833080950,7920,7930,7930,7920,163
20240522,105000,831789360,7920,7920,7920,7920,18
20240522,104900,831646800,7920,7920,7920,7920,265
20240522,104800,829548000,7920,7930,7930,7920,131
20240522,104700,828509480,7930,7910,7930,7910,2589
20240522,104600,808004200,7910,7910,7910,7910,5
20240522,104500,807964650,7900,7900,7900,7900,0
20240522,104400,807964650,7900,7900,7900,7900,346
20240522,104300,805231250,7900,7900,7900,7900,0
20240522,104200,805231250,7900,7900,7900,7900,1000
20240522,104100,797331250,7900,7900,7900,7900,150
20240522,104000,796146250,7900,7900,7900,7900,12
20240522,103900,796051450,7900,7900,7900,7900,0
20240522,103800,796051450,7900,7900,7900,7900,0
20240522,103700,796051450,7900,7900,7900,7900,159
20240522,103600,794795350,7900,7900,7900,7900,0
20240522,103500,794795350,7900,7900,7900,7900,1
20240522,103400,794787450,7900,7900,7900,7900,0
20240522,103300,794787450,7900,7880,7900,7880,20
20240522,103200,794629650,7880,7880,7880,7880,184
20240522,103100,793179730,7880,7870,7880,7870,284
20240522,103000,790942810,7880,7870,7880,7870,223
20240522,102900,789186570,7860,7870,7870,7860,500
20240522,102800,785256270,7870,7870,7870,7870,81
20240522,102700,784618800,7870,7870,7870,7870,30
20240522,102600,784382700,7870,7860,7870,7860,102
20240522,102500,783580360,7870,7880,7880,7870,219
20240522,102400,781856720,7850,7850,7850,7850,60
20240522,102300,781385720,7850,7880,7880,7850,3181
20240522,102200,756389700,7880,7890,7890,7880,510
20240522,102100,752366910,7890,7900,7900,7890,10000
20240522,102000,673464620,7900,7900,7900,7900,110
20240522,101900,672595620,7900,7900,7900,7900,120
20240522,101800,671647620,7900,7900,7900,7900,160
20240522,101700,670383620,7900,7900,7900,7900,1200
20240522,101600,660903620,7900,7900,7900,7900,440
20240522,101500,657427620,7910,7910,7910,7910,50
20240522,101400,657032120,7910,7910,7920,7910,331
20240522,101300,654413100,7900,7900,7900,7900,100
20240522,101200,653623100,7910,7910,7910,7910,50
20240522,101100,653227600,7910,7910,7910,7910,6
20240522,101000,653180140,7910,7910,7910,7910,1
20240522,100900,653172230,7900,7900,7900,7900,1604
20240522,100800,640500630,7900,7900,7900,7900,21
20240522,100700,640334730,7890,7890,7890,7890,10
20240522,100600,640255830,7890,7890,7900,7890,104
20240522,100500,639435240,7890,7900,7900,7890,388
20240522,100400,636372690,7900,7900,7900,7900,1
20240522,100300,636364790,7900,7880,7900,7880,1478
20240522,100200,624704550,7870,7890,7890,7870,154
20240522,100100,623491060,7890,7890,7890,7890,10
20240522,100000,623412160,7900,7900,7900,7900,13
20240522,095900,623309460,7890,7890,7890,7890,593
20240522,095800,618630690,7880,7880,7880,7880,421
20240522,095700,615313210,7880,7890,7890,7880,1128
20240522,095600,606414760,7870,7870,7870,7870,500
20240522,095500,602479760,7870,7870,7870,7860,1143
20240522,095400,593494260,7870,7880,7880,7860,157
20240522,095300,592259170,7870,7880,7880,7870,1039
20240522,095200,584081850,7880,7880,7880,7880,218
20240522,095100,582364010,7890,7890,7890,7890,1398
20240522,095000,571333790,7890,7900,7900,7890,36
20240522,094900,571049740,7900,7890,7900,7890,30
20240522,094800,570812940,7890,7900,7900,7890,1629
20240522,094700,557948430,7900,7920,7920,7900,1359
20240522,094600,547206980,7930,7930,7930,7930,10
20240522,094500,547127680,7910,7920,7920,7910,306
20240522,094400,544704180,7940,7940,7940,7940,131
20240522,094300,543664040,7940,7940,7950,7940,214
20240522,094200,541964510,7930,7930,7930,7930,18
20240522,094100,541821770,7920,7920,7930,7920,52
20240522,094000,541409910,7940,7930,7940,7930,99
20240522,093900,540624550,7950,7950,7950,7950,0
20240522,093800,540624550,7950,7910,7950,7900,175
20240522,093700,539241790,7900,7930,7930,7900,1510
20240522,093600,527292610,7930,7950,7950,7930,340
20240522,093500,524594250,7950,7950,7950,7950,725
20240522,093400,518830500,7970,7970,7970,7970,4
20240522,093300,518798620,7930,7960,7960,7930,270
20240522,093200,516654420,7970,7970,7970,7930,7184
20240522,093100,459486190,7980,7980,7990,7980,301
20240522,093000,457083940,7980,7970,7990,7970,702
20240522,092900,451477870,7970,7990,8000,7960,3272
20240522,092800,425335940,7990,7950,7990,7940,984
20240522,092700,417489970,7990,7980,8000,7960,14386
20240522,092600,302511550,7980,7920,7990,7920,10766
20240522,092500,216630400,7920,7910,7920,7910,385
20240522,092400,213583300,7910,7920,7920,7910,67
20240522,092300,213053280,7920,7920,7920,7920,153
20240522,092200,211841520,7910,7900,7910,7900,257
20240522,092100,209810980,7900,7900,7900,7900,102
20240522,092000,209005180,7880,7890,7890,7880,1125
20240522,091900,200140120,7890,7880,7890,7880,206
20240522,091800,198516790,7890,7890,7890,7890,5
20240522,091700,198477340,7870,7870,7870,7870,1119
20240522,091600,189670810,7870,7880,7880,7850,6681
20240522,091500,137193290,7890,7890,7890,7880,783
20240522,091400,131017680,7900,7910,7910,7900,53
20240522,091300,130598680,7910,7880,7910,7880,328
20240522,091200,128004230,7880,7880,7880,7880,148
20240522,091100,126837990,7880,7890,7910,7850,3110
20240522,091000,102400850,7880,7870,7880,7870,485
20240522,090900,98582780,7880,7880,7880,7880,23
20240522,090800,98401540,7870,7870,7880,7870,37
20240522,090700,98110200,7870,7850,7870,7840,4416
20240522,090600,63451560,7850,7840,7850,7840,901
20240522,090500,56386790,7850,7880,7880,7840,913
20240522,090400,49220470,7840,7910,7940,7840,2220
20240522,090300,31741840,7910,7870,7910,7870,191
20240522,090200,30238630,7870,7830,7870,7830,113
20240522,090100,29352400,7830,7960,7960,7830,2914
20240522,090000,6388970,7970,7910,7970,7860,811