KissMeData/034230/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,191500,8222276300,14490,14490,14490,14490,6875
20240522,191400,8222276300,14490,14490,14490,14490,0
20240522,191300,8222276300,14490,14490,14490,14490,0
20240522,191200,8222276300,14490,14490,14490,14490,0
20240522,191100,8222276300,14490,14490,14490,14490,0
20240522,191000,8222276300,14490,14490,14490,14490,0
20240522,190900,8222276300,14490,14490,14490,14490,0
20240522,190800,8222276300,14490,14490,14490,14490,0
20240522,190700,8222276300,14490,14490,14490,14490,0
20240522,190600,8222276300,14490,14490,14490,14490,0
20240522,190500,8222276300,14490,14490,14490,14490,0
20240522,190400,8222276300,14490,14490,14490,14490,0
20240522,190300,8222276300,14490,14490,14490,14490,0
20240522,190200,8222276300,14490,14490,14490,14490,0
20240522,190100,8222276300,14490,14490,14490,14490,0
20240522,190000,8222276300,14490,14490,14490,14490,0
20240522,185900,8222276300,14490,14490,14490,14490,0
20240522,185800,8222276300,14490,14490,14490,14490,0
20240522,185700,8222276300,14490,14490,14490,14490,0
20240522,185600,8222276300,14490,14490,14490,14490,0
20240522,185500,8222276300,14490,14490,14490,14490,0
20240522,185400,8222276300,14490,14490,14490,14490,0
20240522,185300,8222276300,14490,14490,14490,14490,0
20240522,185200,8222276300,14490,14490,14490,14490,0
20240522,185100,8222276300,14490,14490,14490,14490,0
20240522,185000,8222276300,14490,14490,14490,14490,0
20240522,184900,8222276300,14490,14490,14490,14490,0
20240522,184800,8222276300,14490,14490,14490,14490,0
20240522,184700,8222276300,14490,14490,14490,14490,0
20240522,184600,8222276300,14490,14490,14490,14490,0
20240522,184500,8222276300,14490,14490,14490,14490,6875
20240522,184400,8222276300,14490,14490,14490,14490,0
20240522,184300,8222276300,14490,14490,14490,14490,0
20240522,184200,8222276300,14490,14490,14490,14490,0
20240522,184100,8222276300,14490,14490,14490,14490,0
20240522,184000,8222276300,14490,14490,14490,14490,0
20240522,183900,8222276300,14490,14490,14490,14490,0
20240522,183800,8222276300,14490,14490,14490,14490,0
20240522,183700,8222276300,14490,14490,14490,14490,0
20240522,183600,8222276300,14490,14490,14490,14490,0
20240522,183500,8222276300,14490,14490,14490,14490,0
20240522,183400,8222276300,14490,14490,14490,14490,0
20240522,183300,8222276300,14490,14490,14490,14490,0
20240522,183200,8222276300,14490,14490,14490,14490,0
20240522,183100,8222276300,14490,14490,14490,14490,0
20240522,183000,8222276300,14490,14490,14490,14490,0
20240522,182900,8222276300,14490,14490,14490,14490,0
20240522,182800,8222276300,14490,14490,14490,14490,0
20240522,182700,8222276300,14490,14490,14490,14490,0
20240522,182600,8222276300,14490,14490,14490,14490,0
20240522,182500,8222276300,14490,14490,14490,14490,0
20240522,182400,8222276300,14490,14490,14490,14490,0
20240522,182300,8222276300,14490,14490,14490,14490,0
20240522,182200,8222276300,14490,14490,14490,14490,0
20240522,182100,8222276300,14490,14490,14490,14490,0
20240522,182000,8222276300,14490,14490,14490,14490,0
20240522,181900,8222276300,14490,14490,14490,14490,0
20240522,181800,8222276300,14490,14490,14490,14490,0
20240522,181700,8222276300,14490,14490,14490,14490,0
20240522,181600,8222276300,14490,14490,14490,14490,0
20240522,181500,8222276300,14490,14490,14490,14490,6875
20240522,181400,8222276300,14490,14490,14490,14490,0
20240522,181300,8222276300,14490,14490,14490,14490,0
20240522,181200,8222276300,14490,14490,14490,14490,0
20240522,181100,8222276300,14490,14490,14490,14490,0
20240522,181000,8222276300,14490,14490,14490,14490,0
20240522,180900,8222276300,14490,14490,14490,14490,0
20240522,180800,8222276300,14490,14490,14490,14490,0
20240522,180700,8222276300,14490,14490,14490,14490,0
20240522,180600,8222276300,14490,14490,14490,14490,0
20240522,180500,8222276300,14490,14490,14490,14490,0
20240522,180400,8222276300,14490,14490,14490,14490,0
20240522,180300,8222276300,14490,14490,14490,14490,0
20240522,180200,8222276300,14490,14490,14490,14490,0
20240522,180100,8222276300,14490,14490,14490,14490,0
20240522,180000,8222276300,14490,14490,14490,14490,0
20240522,175900,8222276300,14490,14490,14490,14490,0
20240522,175800,8222276300,14490,14490,14490,14490,0
20240522,175700,8222276300,14490,14490,14490,14490,0
20240522,175600,8222276300,14490,14490,14490,14490,0
20240522,175500,8222276300,14490,14490,14490,14490,0
20240522,175400,8222276300,14490,14490,14490,14490,0
20240522,175300,8222276300,14490,14490,14490,14490,0
20240522,175200,8222276300,14490,14490,14490,14490,0
20240522,175100,8222276300,14490,14490,14490,14490,0
20240522,175000,8222276300,14490,14490,14490,14490,0
20240522,174900,8222276300,14490,14490,14490,14490,0
20240522,174800,8222276300,14490,14490,14490,14490,0
20240522,174700,8222276300,14490,14490,14490,14490,0
20240522,174600,8222276300,14490,14490,14490,14490,0
20240522,174500,8222276300,14490,14490,14490,14490,6875
20240522,174400,8222276300,14490,14490,14490,14490,0
20240522,174300,8222276300,14490,14490,14490,14490,0
20240522,174200,8222276300,14490,14490,14490,14490,0
20240522,174100,8222276300,14490,14490,14490,14490,0
20240522,174000,8222276300,14490,14490,14490,14490,0
20240522,173900,8222276300,14490,14490,14490,14490,0
20240522,173800,8222276300,14490,14490,14490,14490,0
20240522,173700,8222276300,14490,14490,14490,14490,0
20240522,173600,8222276300,14490,14490,14490,14490,0
20240522,173500,8222276300,14490,14490,14490,14490,0
20240522,173400,8222276300,14490,14490,14490,14490,0
20240522,173300,8222276300,14490,14490,14490,14490,0
20240522,173200,8222276300,14490,14490,14490,14490,0
20240522,173100,8222276300,14490,14490,14490,14490,0
20240522,173000,8222276300,14490,14490,14490,14490,0
20240522,172900,8222276300,14490,14490,14490,14490,0
20240522,172800,8222276300,14490,14490,14490,14490,0
20240522,172700,8222276300,14490,14490,14490,14490,0
20240522,172600,8222276300,14490,14490,14490,14490,0
20240522,172500,8222276300,14490,14490,14490,14490,0
20240522,172400,8222276300,14490,14490,14490,14490,0
20240522,172300,8222276300,14490,14490,14490,14490,0
20240522,172200,8222276300,14490,14490,14490,14490,0
20240522,172100,8222276300,14490,14490,14490,14490,0
20240522,172000,8222276300,14490,14490,14490,14490,0
20240522,171900,8222276300,14490,14490,14490,14490,0
20240522,171800,8222276300,14490,14490,14490,14490,0
20240522,171700,8222276300,14490,14490,14490,14490,0
20240522,171600,8222276300,14490,14490,14490,14490,0
20240522,171500,8222276300,14490,14490,14490,14490,6875
20240522,171400,8222276300,14490,14490,14490,14490,0
20240522,171300,8222276300,14490,14490,14490,14490,0
20240522,171200,8222276300,14490,14490,14490,14490,0
20240522,171100,8222276300,14490,14490,14490,14490,0
20240522,171000,8222276300,14490,14490,14490,14490,0
20240522,170900,8222276300,14490,14490,14490,14490,0
20240522,170800,8222276300,14490,14490,14490,14490,0
20240522,170700,8222276300,14490,14490,14490,14490,0
20240522,170600,8222276300,14490,14490,14490,14490,0
20240522,170500,8222276300,14490,14490,14490,14490,0
20240522,170400,8222276300,14490,14490,14490,14490,0
20240522,170300,8222276300,14490,14490,14490,14490,0
20240522,170200,8222276300,14490,14490,14490,14490,0
20240522,170100,8222276300,14490,14490,14490,14490,0
20240522,170000,8222276300,14490,14490,14490,14490,0
20240522,165900,8222276300,14490,14490,14490,14490,0
20240522,165800,8222276300,14490,14490,14490,14490,0
20240522,165700,8222276300,14490,14490,14490,14490,0
20240522,165600,8222276300,14490,14490,14490,14490,0
20240522,165500,8222276300,14490,14490,14490,14490,0
20240522,165400,8222276300,14490,14490,14490,14490,0
20240522,165300,8222276300,14490,14490,14490,14490,0
20240522,165200,8222276300,14490,14490,14490,14490,0
20240522,165100,8222276300,14490,14490,14490,14490,0
20240522,165000,8222276300,14490,14490,14490,14490,0
20240522,164900,8222276300,14490,14490,14490,14490,0
20240522,164800,8222276300,14490,14490,14490,14490,0
20240522,164700,8222276300,14490,14490,14490,14490,0
20240522,164600,8222276300,14490,14490,14490,14490,0
20240522,164500,8222276300,14490,14490,14490,14490,6875
20240522,164400,8222276300,14490,14490,14490,14490,0
20240522,164300,8222276300,14490,14490,14490,14490,0
20240522,164200,8222276300,14490,14490,14490,14490,0
20240522,164100,8222276300,14490,14490,14490,14490,0
20240522,164000,8222276300,14490,14490,14490,14490,0
20240522,163900,8222276300,14490,14490,14490,14490,0
20240522,163800,8222276300,14490,14490,14490,14490,0
20240522,163700,8222276300,14490,14490,14490,14490,0
20240522,163600,8222276300,14490,14490,14490,14490,0
20240522,163500,8222276300,14490,14490,14490,14490,0
20240522,163400,8222276300,14490,14490,14490,14490,0
20240522,163300,8222276300,14490,14490,14490,14490,0
20240522,163200,8222276300,14490,14490,14490,14490,0
20240522,163100,8222276300,14490,14490,14490,14490,0
20240522,163000,8222276300,14490,14490,14490,14490,0
20240522,162900,8222276300,14490,14490,14490,14490,0
20240522,162800,8222276300,14490,14490,14490,14490,0
20240522,162700,8222276300,14490,14490,14490,14490,0
20240522,162600,8222276300,14490,14490,14490,14490,0
20240522,162500,8222276300,14490,14490,14490,14490,0
20240522,162400,8222276300,14490,14490,14490,14490,0
20240522,162300,8222276300,14490,14490,14490,14490,0
20240522,162200,8222276300,14490,14490,14490,14490,0
20240522,162100,8222276300,14490,14490,14490,14490,0
20240522,162000,8222276300,14490,14490,14490,14490,0
20240522,161900,8222276300,14490,14490,14490,14490,0
20240522,161800,8222276300,14490,14490,14490,14490,0
20240522,161700,8222276300,14490,14490,14490,14490,0
20240522,161600,8222276300,14490,14490,14490,14490,0
20240522,161500,8222276300,14490,14490,14490,14490,6875
20240522,161400,8222276300,14490,14490,14490,14490,0
20240522,161300,8222276300,14490,14490,14490,14490,0
20240522,161200,8222276300,14490,14490,14490,14490,0
20240522,161100,8222276300,14490,14490,14490,14490,0
20240522,161000,8222276300,14490,14490,14490,14490,0
20240522,160900,8222276300,14490,14490,14490,14490,0
20240522,160800,8222276300,14490,14490,14490,14490,0
20240522,160700,8222276300,14490,14490,14490,14490,0
20240522,160600,8222276300,14490,14490,14490,14490,0
20240522,160500,8222276300,14490,14490,14490,14490,0
20240522,160400,8222276300,14490,14490,14490,14490,0
20240522,160300,8222276300,14490,14490,14490,14490,0
20240522,160200,8222276300,14490,14490,14490,14490,0
20240522,160100,8222276300,14490,14490,14490,14490,0
20240522,160000,8222276300,14490,14490,14490,14490,0
20240522,155900,8222276300,14490,14490,14490,14490,0
20240522,155800,8222276300,14490,14490,14490,14490,0
20240522,155700,8222276300,14490,14490,14490,14490,0
20240522,155600,8222276300,14490,14490,14490,14490,0
20240522,155500,8222276300,14490,14490,14490,14490,0
20240522,155400,8222276300,14490,14490,14490,14490,0
20240522,155300,8222276300,14490,14490,14490,14490,0
20240522,155200,8222276300,14490,14490,14490,14490,0
20240522,155100,8222276300,14490,14490,14490,14490,0
20240522,155000,8222276300,14490,14490,14490,14490,0
20240522,154900,8222276300,14490,14490,14490,14490,0
20240522,154800,8222276300,14490,14490,14490,14490,0
20240522,154700,8222276300,14490,14490,14490,14490,0
20240522,154600,8222276300,14490,14490,14490,14490,0
20240522,154500,8222276300,14490,14490,14490,14490,6875
20240522,154400,8222276300,14490,14490,14490,14490,0
20240522,154300,8222276300,14490,14490,14490,14490,0
20240522,154200,8222276300,14490,14490,14490,14490,0
20240522,154100,8222276300,14490,14490,14490,14490,0
20240522,154000,8222276300,14490,14490,14490,14490,0
20240522,153900,8222276300,14490,14490,14490,14490,0
20240522,153800,8222276300,14490,14490,14490,14490,0
20240522,153700,8222276300,14490,14490,14490,14490,0
20240522,153600,8222276300,14490,14490,14490,14490,0
20240522,153500,8222276300,14490,14490,14490,14490,0
20240522,153400,8222276300,14490,14490,14490,14490,0
20240522,153300,8222276300,14490,14490,14490,14490,0
20240522,153200,8222276300,14490,14490,14490,14490,0
20240522,153100,8222276300,14490,14490,14490,14490,0
20240522,153000,8222276300,14490,14490,14490,14490,6875
20240522,152900,8122657550,14510,14510,14510,14510,0
20240522,152800,8122657550,14510,14510,14510,14510,0
20240522,152700,8122657550,14510,14510,14510,14510,0
20240522,152600,8122657550,14510,14510,14510,14510,0
20240522,152500,8122657550,14510,14510,14510,14510,0
20240522,152400,8122657550,14510,14510,14510,14510,0
20240522,152300,8122657550,14510,14510,14510,14510,0
20240522,152200,8122657550,14510,14510,14510,14510,0
20240522,152100,8122657550,14510,14510,14510,14510,0
20240522,152000,8122657550,14510,14510,14510,14510,0
20240522,151900,8122657550,14510,14500,14510,14500,674
20240522,151800,8112884130,14500,14490,14510,14490,378
20240522,151700,8107403390,14490,14520,14520,14490,997
20240522,151600,8092941920,14490,14510,14520,14490,1392
20240522,151500,8072746960,14510,14520,14520,14490,1707
20240522,151400,8047979510,14490,14520,14520,14490,3888
20240522,151300,7991551020,14520,14520,14520,14510,2425
20240522,151200,7956347690,14520,14510,14520,14500,1493
20240522,151100,7934680820,14510,14500,14510,14490,2737
20240522,151000,7894996080,14510,14500,14510,14490,1179
20240522,150900,7877893840,14500,14500,14510,14490,1458
20240522,150800,7856747570,14500,14500,14510,14490,1349
20240522,150700,7837188570,14500,14500,14510,14480,1601
20240522,150600,7813976750,14500,14470,14500,14470,1489
20240522,150500,7792407570,14480,14490,14500,14470,2577
20240522,150400,7755083330,14490,14500,14510,14480,1430
20240522,150300,7734360040,14500,14500,14510,14490,2035
20240522,150200,7704850210,14500,14500,14500,14470,1515
20240522,150100,7682889100,14490,14490,14500,14490,2055
20240522,150000,7653097640,14500,14470,14500,14460,2569
20240522,145900,7615904580,14480,14500,14510,14470,3017
20240522,145800,7572193030,14500,14490,14500,14470,2958
20240522,145700,7529334180,14490,14490,14500,14480,3479
20240522,145600,7478931450,14510,14500,14510,14470,3906
20240522,145500,7422306800,14470,14500,14520,14470,4926
20240522,145400,7350904060,14500,14500,14500,14480,2501
20240522,145300,7314659130,14500,14480,14510,14470,2606
20240522,145200,7276906650,14480,14490,14510,14470,2446
20240522,145100,7241464320,14500,14480,14500,14480,2504
20240522,145000,7205175730,14480,14470,14490,14470,2031
20240522,144900,7175764370,14470,14470,14490,14460,2527
20240522,144800,7139186490,14470,14450,14470,14440,1978
20240522,144700,7110586960,14450,14430,14460,14430,2381
20240522,144600,7076187770,14440,14410,14440,14400,2889
20240522,144500,7034514230,14410,14430,14450,14410,2405
20240522,144400,6999813220,14420,14410,14440,14410,2347
20240522,144300,6965971650,14420,14420,14420,14410,1259
20240522,144200,6947822090,14430,14430,14430,14420,1099
20240522,144100,6931964090,14430,14430,14440,14430,881
20240522,144000,6919249410,14420,14430,14440,14410,1457
20240522,143900,6898226800,14430,14430,14440,14420,2323
20240522,143800,6864716870,14430,14420,14440,14420,1081
20240522,143700,6849116380,14430,14420,14440,14410,1564
20240522,143600,6826550920,14410,14420,14420,14400,1368
20240522,143500,6806833650,14410,14410,14420,14400,2054
20240522,143400,6777235020,14400,14400,14410,14380,1561
20240522,143300,6754748070,14410,14400,14410,14370,1977
20240522,143200,6726285590,14380,14390,14400,14380,1546
20240522,143100,6704034290,14380,14370,14390,14370,1119
20240522,143000,6687941270,14360,14350,14360,14340,2722
20240522,142900,6648871990,14340,14340,14380,14330,2829
20240522,142800,6608285950,14350,14360,14360,14340,1565
20240522,142700,6585837430,14350,14360,14360,14350,1511
20240522,142600,6564150400,14360,14360,14360,14350,1364
20240522,142500,6544573010,14360,14370,14390,14360,1188
20240522,142400,6527499940,14380,14370,14390,14370,1034
20240522,142300,6512636390,14370,14350,14370,14340,2133
20240522,142200,6482023070,14360,14380,14390,14350,1157
20240522,142100,6465398770,14360,14370,14390,14360,1122
20240522,142000,6449278410,14370,14380,14380,14370,834
20240522,141900,6437290740,14370,14380,14390,14370,987
20240522,141800,6423098360,14390,14390,14400,14350,957
20240522,141700,6409335650,14380,14390,14390,14350,1259
20240522,141600,6391238340,14390,14360,14390,14360,1395
20240522,141500,6371192510,14380,14390,14390,14370,875
20240522,141400,6358606350,14390,14370,14400,14370,1582
20240522,141300,6335853220,14360,14370,14380,14340,1548
20240522,141200,6313617170,14370,14350,14370,14340,1059
20240522,141100,6298410370,14350,14340,14370,14330,1135
20240522,141000,6282124390,14340,14350,14350,14340,1231
20240522,140900,6264468350,14340,14360,14360,14340,653
20240522,140800,6255099820,14360,14360,14370,14340,1018
20240522,140700,6240491320,14360,14370,14370,14350,1214
20240522,140600,6223063690,14360,14360,14370,14350,1525
20240522,140500,6201175250,14360,14360,14360,14350,586
20240522,140400,6192764710,14350,14360,14370,14340,1067
20240522,140300,6177451410,14360,14370,14370,14340,981
20240522,140200,6163364740,14370,14360,14370,14340,1368
20240522,140100,6143727890,14370,14360,14370,14350,1212
20240522,140000,6126323320,14360,14360,14370,14350,575
20240522,135900,6118066440,14360,14340,14370,14330,1739
20240522,135800,6093114790,14350,14330,14350,14320,672
20240522,135700,6083480210,14340,14330,14350,14310,1061
20240522,135600,6068268640,14330,14320,14330,14300,1194
20240522,135500,6051179620,14330,14310,14340,14310,1311
20240522,135400,6032411830,14310,14310,14320,14300,1100
20240522,135300,6016670460,14310,14300,14310,14300,1094
20240522,135200,6001021720,14310,14310,14310,14300,494
20240522,135100,5993953160,14300,14300,14310,14300,1303
20240522,135000,5975318380,14290,14310,14310,14290,1448
20240522,134900,5954616580,14300,14310,14310,14300,1652
20240522,134800,5930992290,14310,14300,14310,14300,938
20240522,134700,5917576570,14310,14310,14310,14300,4798
20240522,134600,5848960450,14300,14310,14320,14300,3208
20240522,134500,5803056150,14310,14310,14320,14310,1240
20240522,134400,5785311590,14320,14320,14330,14310,1511
20240522,134300,5763687140,14320,14320,14330,14310,2191
20240522,134200,5732325500,14320,14320,14330,14310,1609
20240522,134100,5709296030,14320,14320,14330,14310,1164
20240522,134000,5692631070,14320,14330,14340,14310,3098
20240522,133900,5648285970,14340,14350,14360,14320,2685
20240522,133800,5609823600,14360,14360,14370,14300,22639
20240522,133700,5285349560,14370,14370,14370,14360,4713
20240522,133600,5217657570,14370,14370,14380,14370,2458
20240522,133500,5182336100,14370,14380,14380,14370,1055
20240522,133400,5167174980,14380,14380,14390,14380,1300
20240522,133300,5148480930,14390,14380,14390,14380,696
20240522,133200,5138472050,14380,14380,14390,14380,498
20240522,133100,5131310710,14390,14380,14390,14380,2295
20240522,133000,5098307510,14390,14380,14390,14380,382
20240522,132900,5092814050,14390,14380,14400,14380,494
20240522,132800,5085708900,14380,14390,14390,14380,220
20240522,132700,5082543760,14390,14390,14390,14380,848
20240522,132600,5070343050,14390,14390,14390,14380,541
20240522,132500,5062562690,14390,14390,14390,14380,329
20240522,132400,5057829540,14390,14380,14390,14380,486
20240522,132300,5050837160,14390,14390,14390,14390,556
20240522,132200,5042836320,14390,14390,14390,14390,626
20240522,132100,5033828180,14390,14390,14390,14390,916
20240522,132000,5020646940,14390,14400,14400,14390,254
20240522,131900,5016991750,14400,14400,14400,14390,857
20240522,131800,5004652200,14410,14400,14410,14400,360
20240522,131700,4999464970,14400,14400,14400,14400,340
20240522,131600,4994568970,14400,14400,14400,14390,608
20240522,131500,4985816580,14410,14400,14410,14400,1122
20240522,131400,4969658130,14400,14410,14420,14400,375
20240522,131300,4964254950,14410,14400,14410,14400,119
20240522,131200,4962540330,14400,14410,14410,14400,821
20240522,131100,4950717830,14400,14410,14410,14400,574
20240522,131000,4942447790,14410,14410,14420,14410,155
20240522,130900,4940213690,14410,14410,14410,14400,700
20240522,130800,4930130500,14410,14410,14410,14410,500
20240522,130700,4922925500,14420,14390,14420,14380,1342
20240522,130600,4903602000,14390,14380,14400,14380,835
20240522,130500,4891589220,14380,14400,14400,14380,323
20240522,130400,4886944370,14400,14390,14400,14380,630
20240522,130300,4877879990,14400,14390,14400,14390,2227
20240522,130200,4845819950,14400,14390,14400,14390,854
20240522,130100,4833525330,14380,14390,14390,14380,250
20240522,130000,4829928070,14390,14390,14400,14390,604
20240522,125900,4821236450,14400,14390,14400,14390,790
20240522,125800,4809868290,14400,14400,14410,14390,437
20240522,125700,4803578850,14410,14390,14410,14390,792
20240522,125600,4792178090,14410,14390,14410,14380,465
20240522,125500,4785485710,14390,14400,14400,14390,1547
20240522,125400,4763217090,14400,14400,14410,14400,191
20240522,125300,4760466570,14400,14380,14410,14380,798
20240522,125200,4748978360,14390,14390,14400,14380,1074
20240522,125100,4733526140,14380,14390,14390,14380,494
20240522,125000,4726421050,14400,14380,14400,14380,893
20240522,124900,4713574020,14390,14390,14390,14370,970
20240522,124800,4699628740,14370,14390,14400,14370,5442
20240522,124700,4621414530,14390,14380,14390,14380,583
20240522,124600,4613030840,14390,14380,14390,14380,829
20240522,124500,4601109670,14380,14390,14390,14380,1074
20240522,124400,4585662560,14390,14380,14390,14380,476
20240522,124300,4578815740,14390,14390,14400,14380,636
20240522,124200,4569667080,14390,14390,14400,14380,534
20240522,124100,4561983350,14390,14380,14390,14380,1465
20240522,124000,4540903120,14380,14390,14390,14380,857
20240522,123900,4528575870,14390,14380,14390,14380,1191
20240522,123800,4511449250,14390,14380,14390,14380,420
20240522,123700,4505406930,14390,14390,14400,14380,2525
20240522,123600,4469094560,14390,14390,14400,14380,629
20240522,123500,4460044050,14390,14390,14400,14390,954
20240522,123400,4446315180,14390,14390,14400,14390,448
20240522,123300,4439868290,14390,14390,14400,14380,919
20240522,123200,4426650120,14380,14400,14400,14380,1069
20240522,123100,4411270210,14390,14390,14400,14380,649
20240522,123000,4401933240,14400,14380,14400,14380,1144
20240522,122900,4385470540,14380,14390,14390,14380,1773
20240522,122800,4359974480,14390,14400,14410,14380,8326
20240522,122700,4240176310,14390,14390,14400,14390,582
20240522,122600,4231801240,14400,14390,14400,14390,1506
20240522,122500,4210128790,14390,14400,14400,14390,1294
20240522,122400,4191507120,14390,14390,14400,14390,2014
20240522,122300,4162525160,14400,14400,14410,14390,1961
20240522,122200,4134291520,14400,14410,14410,14400,1409
20240522,122100,4114000000,14400,14410,14410,14400,625
20240522,122000,4104997510,14410,14410,14410,14400,807
20240522,121900,4093371860,14400,14400,14410,14400,2331
20240522,121800,4059805200,14400,14410,14410,14400,5442
20240522,121700,3981439280,14410,14420,14430,14410,7319
20240522,121600,3875967050,14420,14430,14430,14410,448
20240522,121500,3869508220,14410,14420,14440,14410,6031
20240522,121400,3782507890,14420,14420,14430,14420,1004
20240522,121300,3768029050,14430,14430,14430,14420,399
20240522,121200,3762274010,14430,14440,14440,14420,901
20240522,121100,3749277420,14430,14440,14440,14430,677
20240522,121000,3739506040,14440,14440,14440,14430,725
20240522,120900,3729044170,14440,14450,14450,14430,383
20240522,120800,3723517210,14430,14430,14430,14420,638
20240522,120700,3714312620,14430,14430,14430,14430,712
20240522,120600,3704038460,14430,14440,14440,14430,394
20240522,120500,3698351260,14430,14440,14440,14430,875
20240522,120400,3685724750,14440,14430,14440,14430,482
20240522,120300,3678769480,14430,14420,14440,14420,1289
20240522,120200,3660164080,14420,14430,14440,14420,974
20240522,120100,3646115450,14420,14440,14450,14420,2303
20240522,120000,3612898430,14420,14440,14440,14420,494
20240522,115900,3605772890,14440,14440,14440,14420,1076
20240522,115800,3590248230,14430,14440,14440,14430,886
20240522,115700,3577462700,14440,14430,14440,14430,385
20240522,115600,3571906520,14430,14430,14430,14420,974
20240522,115500,3557856280,14430,14420,14430,14420,2812
20240522,115400,3517287400,14430,14440,14440,14430,1203
20240522,115300,3499928080,14440,14430,14440,14430,1644
20240522,115200,3476204450,14440,14440,14440,14430,1636
20240522,115100,3452593560,14440,14440,14450,14430,542
20240522,115000,3444768970,14440,14460,14460,14430,2251
20240522,114900,3412263780,14440,14450,14450,14440,954
20240522,114800,3398481340,14450,14450,14470,14450,617
20240522,114700,3389565200,14450,14450,14470,14450,4388
20240522,114600,3326138750,14450,14460,14470,14450,3638
20240522,114500,3273543300,14460,14470,14470,14460,1736
20240522,114400,3248439200,14470,14470,14470,14460,1419
20240522,114300,3227916420,14470,14470,14480,14460,3414
20240522,114200,3178515790,14470,14480,14480,14470,930
20240522,114100,3165055420,14480,14490,14490,14470,539
20240522,114000,3157250200,14480,14480,14480,14470,1176
20240522,113900,3140225590,14480,14480,14490,14470,1084
20240522,113800,3124533810,14480,14480,14490,14480,1411
20240522,113700,3104102080,14480,14480,14490,14480,445
20240522,113600,3097658090,14480,14480,14490,14480,530
20240522,113500,3089982290,14480,14480,14490,14480,833
20240522,113400,3077919980,14480,14480,14490,14480,2285
20240522,113300,3044829790,14480,14480,14490,14480,564
20240522,113200,3036661030,14490,14480,14490,14480,1048
20240522,113100,3021484680,14490,14490,14490,14480,989
20240522,113000,3007158960,14490,14490,14500,14480,1363
20240522,112900,2987411510,14490,14490,14490,14490,1198
20240522,112800,2970052490,14490,14490,14500,14490,928
20240522,112700,2956605290,14500,14490,14500,14490,158
20240522,112600,2954315480,14500,14500,14500,14490,827
20240522,112500,2942330610,14500,14480,14510,14480,8493
20240522,112400,2819208660,14480,14480,14500,14480,669
20240522,112300,2809519310,14490,14500,14500,14490,314
20240522,112200,2804969020,14500,14510,14510,14490,893
20240522,112100,2792023230,14500,14520,14520,14500,623
20240522,112000,2782984490,14510,14510,14520,14510,743
20240522,111900,2772203140,14510,14510,14520,14510,178
20240522,111800,2769620340,14510,14520,14530,14480,17474
20240522,111700,2516391320,14520,14520,14530,14510,764
20240522,111600,2505298500,14530,14520,14530,14520,138
20240522,111500,2503294360,14530,14530,14530,14510,831
20240522,111400,2491228730,14530,14510,14530,14510,699
20240522,111300,2481084270,14510,14520,14530,14510,788
20240522,111200,2469639730,14520,14510,14550,14500,1971
20240522,111100,2441008900,14510,14520,14520,14500,593
20240522,111000,2432408680,14510,14510,14520,14500,571
20240522,110900,2424125530,14500,14510,14510,14500,446
20240522,110800,2417658380,14500,14500,14510,14500,2804
20240522,110700,2376998500,14510,14500,14510,14500,535
20240522,110600,2369240490,14500,14510,14510,14500,3910
20240522,110500,2312543860,14510,14510,14510,14500,819
20240522,110400,2300666630,14500,14520,14520,14500,1349
20240522,110300,2281096670,14520,14520,14520,14510,699
20240522,110200,2270952460,14520,14520,14530,14520,1441
20240522,110100,2250023650,14520,14520,14530,14510,2737
20240522,110000,2210272770,14530,14520,14530,14510,12193
20240522,105900,2033322090,14520,14520,14530,14520,1686
20240522,105800,2008841210,14530,14520,14550,14520,2862
20240522,105700,1967257070,14530,14530,14530,14520,2847
20240522,105600,1925917110,14530,14520,14540,14520,2028
20240522,105500,1896464430,14530,14520,14530,14520,903
20240522,105400,1883350890,14520,14520,14530,14520,416
20240522,105300,1877310550,14530,14530,14540,14530,793
20240522,105200,1865787230,14540,14540,14540,14530,973
20240522,105100,1851647390,14530,14540,14540,14530,437
20240522,105000,1845296880,14530,14550,14550,14530,1011
20240522,104900,1830598330,14550,14550,14560,14550,360
20240522,104800,1825359540,14550,14560,14560,14540,870
20240522,104700,1812706590,14550,14570,14570,14550,486
20240522,104600,1805629790,14570,14560,14570,14560,849
20240522,104500,1793267470,14560,14560,14560,14550,662
20240522,104400,1783631910,14550,14550,14560,14550,411
20240522,104300,1777651840,14560,14550,14560,14550,412
20240522,104200,1771656810,14550,14550,14550,14540,632
20240522,104100,1762464100,14550,14550,14560,14550,667
20240522,104000,1752758220,14550,14550,14550,14540,525
20240522,103900,1745123080,14550,14550,14560,14550,279
20240522,103800,1741063130,14550,14560,14570,14550,881
20240522,103700,1728240570,14560,14560,14570,14560,349
20240522,103600,1723158740,14560,14560,14580,14560,302
20240522,103500,1718758530,14560,14580,14580,14560,1063
20240522,103400,1703270220,14590,14590,14590,14580,1503
20240522,103300,1681355200,14590,14580,14590,14580,682
20240522,103200,1671410640,14580,14580,14600,14580,432
20240522,103100,1665110240,14580,14600,14610,14580,1467
20240522,103000,1643707340,14600,14610,14630,14600,1209
20240522,102900,1626029960,14610,14620,14620,14600,305
20240522,102800,1621575800,14620,14630,14640,14600,602
20240522,102700,1612778910,14630,14600,14640,14580,1116
20240522,102600,1596468120,14630,14620,14640,14610,757
20240522,102500,1585397450,14620,14620,14630,14600,1197
20240522,102400,1567898250,14620,14620,14620,14580,1013
20240522,102300,1553101630,14610,14600,14620,14600,666
20240522,102200,1543368520,14620,14610,14620,14600,892
20240522,102100,1530332640,14620,14610,14640,14590,2566
20240522,102000,1492810970,14610,14600,14610,14590,653
20240522,101900,1483276560,14590,14570,14620,14550,4683
20240522,101800,1414958900,14570,14540,14570,14530,1902
20240522,101700,1387301630,14540,14570,14570,14540,1770
20240522,101600,1361548960,14570,14570,14570,14560,710
20240522,101500,1351207330,14560,14570,14580,14560,902
20240522,101400,1338068230,14580,14580,14590,14570,1902
20240522,101300,1310353490,14580,14580,14580,14570,827
20240522,101200,1298302080,14580,14580,14590,14570,564
20240522,101100,1290080160,14570,14570,14590,14570,1006
20240522,101000,1275410330,14570,14580,14590,14570,1131
20240522,100900,1258922420,14580,14590,14590,14580,2282
20240522,100800,1225647850,14590,14590,14590,14580,1058
20240522,100700,1210219870,14590,14600,14610,14590,745
20240522,100600,1199346870,14610,14600,14610,14600,590
20240522,100500,1190729900,14600,14610,14610,14590,808
20240522,100400,1178935510,14610,14610,14610,14600,539
20240522,100300,1171063280,14600,14600,14610,14590,513
20240522,100200,1163574860,14610,14620,14620,14610,3493
20240522,100100,1112541420,14620,14630,14640,14610,1207
20240522,100000,1094896160,14640,14640,14640,14620,502
20240522,095900,1087553520,14630,14620,14630,14620,662
20240522,095800,1077869950,14620,14630,14630,14600,852
20240522,095700,1065423110,14630,14600,14630,14600,903
20240522,095600,1052225710,14600,14610,14610,14590,583
20240522,095500,1043709600,14610,14600,14610,14580,535
20240522,095400,1035903020,14600,14590,14600,14580,670
20240522,095300,1026124850,14590,14590,14590,14580,563
20240522,095200,1017911820,14590,14600,14600,14590,1097
20240522,095100,1001903350,14600,14590,14600,14580,832
20240522,095000,989766440,14600,14590,14600,14590,187
20240522,094900,987037340,14590,14590,14600,14580,1128
20240522,094800,970586830,14590,14590,14600,14580,796
20240522,094700,958972340,14590,14590,14590,14580,491
20240522,094600,951811750,14590,14580,14600,14580,628
20240522,094500,942652830,14580,14590,14590,14570,559
20240522,094400,934504680,14590,14570,14600,14570,3038
20240522,094300,890221110,14560,14550,14560,14540,500
20240522,094200,882942990,14540,14560,14560,14540,1216
20240522,094100,865250170,14560,14550,14570,14550,250
20240522,094000,861610470,14550,14570,14570,14550,457
20240522,093900,854957890,14570,14550,14570,14550,254
20240522,093800,851259210,14560,14580,14580,14550,293
20240522,093700,846990120,14570,14590,14600,14570,450
20240522,093600,840424200,14590,14550,14590,14550,419
20240522,093500,834322220,14560,14590,14590,14560,544
20240522,093400,826390700,14600,14590,14600,14590,312
20240522,093300,821836710,14590,14610,14610,14590,1080
20240522,093200,806069850,14600,14620,14640,14600,1752
20240522,093100,780461830,14620,14620,14620,14600,964
20240522,093000,766377190,14610,14590,14620,14590,398
20240522,092900,760564470,14590,14570,14600,14570,419
20240522,092800,754453310,14570,14600,14610,14570,2088
20240522,092700,723981600,14590,14570,14600,14570,204
20240522,092600,721006100,14600,14560,14600,14560,437
20240522,092500,714633790,14550,14520,14550,14520,1346
20240522,092400,695076130,14550,14530,14550,14530,1588
20240522,092300,671984560,14520,14530,14530,14510,344
20240522,092200,666990390,14510,14510,14530,14510,926
20240522,092100,653553800,14520,14520,14520,14520,216
20240522,092000,650417480,14520,14530,14530,14510,1703
20240522,091900,625695290,14530,14520,14530,14520,349
20240522,091800,620625280,14520,14530,14530,14520,1469
20240522,091700,599286050,14530,14530,14540,14530,70
20240522,091600,598268940,14520,14540,14540,14520,1444
20240522,091500,577294940,14540,14550,14550,14530,968
20240522,091400,563216570,14560,14590,14590,14560,999
20240522,091300,548655030,14590,14640,14640,14590,2501
20240522,091200,512115050,14640,14660,14660,14640,1548
20240522,091100,489438100,14660,14650,14670,14630,3372
20240522,091000,440012960,14630,14650,14650,14630,963
20240522,090900,425912700,14650,14630,14650,14630,1052
20240522,090800,410509510,14630,14610,14640,14610,2021
20240522,090700,380961560,14610,14590,14610,14590,1294
20240522,090600,362066650,14590,14600,14600,14560,477
20240522,090500,355106790,14600,14520,14600,14500,2586
20240522,090400,317510110,14520,14490,14520,14490,2658
20240522,090300,278981060,14500,14510,14520,14490,4459
20240522,090200,214317000,14520,14530,14530,14500,5761
20240522,090100,130736920,14530,14570,14580,14520,4439
20240522,090000,66191760,14570,14580,14620,14570,4528