KissMeData/099430/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,200300,2343805490,4865,4865,4865,4865,12669
20240522,200200,2343805490,4865,4865,4865,4865,0
20240522,200100,2343805490,4865,4865,4865,4865,0
20240522,200000,2343805490,4865,4865,4865,4865,0
20240522,195900,2343805490,4865,4865,4865,4865,0
20240522,195800,2343805490,4865,4865,4865,4865,0
20240522,195700,2343805490,4865,4865,4865,4865,0
20240522,195600,2343805490,4865,4865,4865,4865,0
20240522,195500,2343805490,4865,4865,4865,4865,0
20240522,195400,2343805490,4865,4865,4865,4865,0
20240522,195300,2343805490,4865,4865,4865,4865,0
20240522,195200,2343805490,4865,4865,4865,4865,0
20240522,195100,2343805490,4865,4865,4865,4865,0
20240522,195000,2343805490,4865,4865,4865,4865,0
20240522,194900,2343805490,4865,4865,4865,4865,0
20240522,194800,2343805490,4865,4865,4865,4865,0
20240522,194700,2343805490,4865,4865,4865,4865,0
20240522,194600,2343805490,4865,4865,4865,4865,0
20240522,194500,2343805490,4865,4865,4865,4865,0
20240522,194400,2343805490,4865,4865,4865,4865,0
20240522,194300,2343805490,4865,4865,4865,4865,0
20240522,194200,2343805490,4865,4865,4865,4865,0
20240522,194100,2343805490,4865,4865,4865,4865,0
20240522,194000,2343805490,4865,4865,4865,4865,0
20240522,193900,2343805490,4865,4865,4865,4865,0
20240522,193800,2343805490,4865,4865,4865,4865,0
20240522,193700,2343805490,4865,4865,4865,4865,0
20240522,193600,2343805490,4865,4865,4865,4865,0
20240522,193500,2343805490,4865,4865,4865,4865,0
20240522,193400,2343805490,4865,4865,4865,4865,0
20240522,193300,2343805490,4865,4865,4865,4865,12669
20240522,193200,2343805490,4865,4865,4865,4865,0
20240522,193100,2343805490,4865,4865,4865,4865,0
20240522,193000,2343805490,4865,4865,4865,4865,0
20240522,192900,2343805490,4865,4865,4865,4865,0
20240522,192800,2343805490,4865,4865,4865,4865,0
20240522,192700,2343805490,4865,4865,4865,4865,0
20240522,192600,2343805490,4865,4865,4865,4865,0
20240522,192500,2343805490,4865,4865,4865,4865,0
20240522,192400,2343805490,4865,4865,4865,4865,0
20240522,192300,2343805490,4865,4865,4865,4865,0
20240522,192200,2343805490,4865,4865,4865,4865,0
20240522,192100,2343805490,4865,4865,4865,4865,0
20240522,192000,2343805490,4865,4865,4865,4865,0
20240522,191900,2343805490,4865,4865,4865,4865,0
20240522,191800,2343805490,4865,4865,4865,4865,0
20240522,191700,2343805490,4865,4865,4865,4865,0
20240522,191600,2343805490,4865,4865,4865,4865,0
20240522,191500,2343805490,4865,4865,4865,4865,0
20240522,191400,2343805490,4865,4865,4865,4865,0
20240522,191300,2343805490,4865,4865,4865,4865,0
20240522,191200,2343805490,4865,4865,4865,4865,0
20240522,191100,2343805490,4865,4865,4865,4865,0
20240522,191000,2343805490,4865,4865,4865,4865,0
20240522,190900,2343805490,4865,4865,4865,4865,0
20240522,190800,2343805490,4865,4865,4865,4865,0
20240522,190700,2343805490,4865,4865,4865,4865,0
20240522,190600,2343805490,4865,4865,4865,4865,0
20240522,190500,2343805490,4865,4865,4865,4865,0
20240522,190400,2343805490,4865,4865,4865,4865,0
20240522,190300,2343805490,4865,4865,4865,4865,12669
20240522,190200,2343805490,4865,4865,4865,4865,0
20240522,190100,2343805490,4865,4865,4865,4865,0
20240522,190000,2343805490,4865,4865,4865,4865,0
20240522,185900,2343805490,4865,4865,4865,4865,0
20240522,185800,2343805490,4865,4865,4865,4865,0
20240522,185700,2343805490,4865,4865,4865,4865,0
20240522,185600,2343805490,4865,4865,4865,4865,0
20240522,185500,2343805490,4865,4865,4865,4865,0
20240522,185400,2343805490,4865,4865,4865,4865,0
20240522,185300,2343805490,4865,4865,4865,4865,0
20240522,185200,2343805490,4865,4865,4865,4865,0
20240522,185100,2343805490,4865,4865,4865,4865,0
20240522,185000,2343805490,4865,4865,4865,4865,0
20240522,184900,2343805490,4865,4865,4865,4865,0
20240522,184800,2343805490,4865,4865,4865,4865,0
20240522,184700,2343805490,4865,4865,4865,4865,0
20240522,184600,2343805490,4865,4865,4865,4865,0
20240522,184500,2343805490,4865,4865,4865,4865,0
20240522,184400,2343805490,4865,4865,4865,4865,0
20240522,184300,2343805490,4865,4865,4865,4865,0
20240522,184200,2343805490,4865,4865,4865,4865,0
20240522,184100,2343805490,4865,4865,4865,4865,0
20240522,184000,2343805490,4865,4865,4865,4865,0
20240522,183900,2343805490,4865,4865,4865,4865,0
20240522,183800,2343805490,4865,4865,4865,4865,0
20240522,183700,2343805490,4865,4865,4865,4865,0
20240522,183600,2343805490,4865,4865,4865,4865,0
20240522,183500,2343805490,4865,4865,4865,4865,0
20240522,183400,2343805490,4865,4865,4865,4865,0
20240522,183300,2343805490,4865,4865,4865,4865,12669
20240522,183200,2343805490,4865,4865,4865,4865,0
20240522,183100,2343805490,4865,4865,4865,4865,0
20240522,183000,2343805490,4865,4865,4865,4865,0
20240522,182900,2343805490,4865,4865,4865,4865,0
20240522,182800,2343805490,4865,4865,4865,4865,0
20240522,182700,2343805490,4865,4865,4865,4865,0
20240522,182600,2343805490,4865,4865,4865,4865,0
20240522,182500,2343805490,4865,4865,4865,4865,0
20240522,182400,2343805490,4865,4865,4865,4865,0
20240522,182300,2343805490,4865,4865,4865,4865,0
20240522,182200,2343805490,4865,4865,4865,4865,0
20240522,182100,2343805490,4865,4865,4865,4865,0
20240522,182000,2343805490,4865,4865,4865,4865,0
20240522,181900,2343805490,4865,4865,4865,4865,0
20240522,181800,2343805490,4865,4865,4865,4865,0
20240522,181700,2343805490,4865,4865,4865,4865,0
20240522,181600,2343805490,4865,4865,4865,4865,0
20240522,181500,2343805490,4865,4865,4865,4865,0
20240522,181400,2343805490,4865,4865,4865,4865,0
20240522,181300,2343805490,4865,4865,4865,4865,0
20240522,181200,2343805490,4865,4865,4865,4865,0
20240522,181100,2343805490,4865,4865,4865,4865,0
20240522,181000,2343805490,4865,4865,4865,4865,0
20240522,180900,2343805490,4865,4865,4865,4865,0
20240522,180800,2343805490,4865,4865,4865,4865,0
20240522,180700,2343805490,4865,4865,4865,4865,0
20240522,180600,2343805490,4865,4865,4865,4865,0
20240522,180500,2343805490,4865,4865,4865,4865,0
20240522,180400,2343805490,4865,4865,4865,4865,0
20240522,180300,2343805490,4865,4865,4865,4865,12669
20240522,180200,2343805490,4865,4865,4865,4865,0
20240522,180100,2343805490,4865,4865,4865,4865,0
20240522,180000,2343805490,4865,4865,4865,4865,0
20240522,175900,2343805490,4865,4865,4865,4865,0
20240522,175800,2343805490,4865,4865,4865,4865,0
20240522,175700,2343805490,4865,4865,4865,4865,0
20240522,175600,2343805490,4865,4865,4865,4865,0
20240522,175500,2343805490,4865,4865,4865,4865,0
20240522,175400,2343805490,4865,4865,4865,4865,0
20240522,175300,2343805490,4865,4865,4865,4865,0
20240522,175200,2343805490,4865,4865,4865,4865,0
20240522,175100,2343805490,4865,4865,4865,4865,0
20240522,175000,2343805490,4865,4865,4865,4865,0
20240522,174900,2343805490,4865,4865,4865,4865,0
20240522,174800,2343805490,4865,4865,4865,4865,0
20240522,174700,2343805490,4865,4865,4865,4865,0
20240522,174600,2343805490,4865,4865,4865,4865,0
20240522,174500,2343805490,4865,4865,4865,4865,0
20240522,174400,2343805490,4865,4865,4865,4865,0
20240522,174300,2343805490,4865,4865,4865,4865,0
20240522,174200,2343805490,4865,4865,4865,4865,0
20240522,174100,2343805490,4865,4865,4865,4865,0
20240522,174000,2343805490,4865,4865,4865,4865,0
20240522,173900,2343805490,4865,4865,4865,4865,0
20240522,173800,2343805490,4865,4865,4865,4865,0
20240522,173700,2343805490,4865,4865,4865,4865,0
20240522,173600,2343805490,4865,4865,4865,4865,0
20240522,173500,2343805490,4865,4865,4865,4865,0
20240522,173400,2343805490,4865,4865,4865,4865,0
20240522,173300,2343805490,4865,4865,4865,4865,12669
20240522,173200,2343805490,4865,4865,4865,4865,0
20240522,173100,2343805490,4865,4865,4865,4865,0
20240522,173000,2343805490,4865,4865,4865,4865,0
20240522,172900,2343805490,4865,4865,4865,4865,0
20240522,172800,2343805490,4865,4865,4865,4865,0
20240522,172700,2343805490,4865,4865,4865,4865,0
20240522,172600,2343805490,4865,4865,4865,4865,0
20240522,172500,2343805490,4865,4865,4865,4865,0
20240522,172400,2343805490,4865,4865,4865,4865,0
20240522,172300,2343805490,4865,4865,4865,4865,0
20240522,172200,2343805490,4865,4865,4865,4865,0
20240522,172100,2343805490,4865,4865,4865,4865,0
20240522,172000,2343805490,4865,4865,4865,4865,0
20240522,171900,2343805490,4865,4865,4865,4865,0
20240522,171800,2343805490,4865,4865,4865,4865,0
20240522,171700,2343805490,4865,4865,4865,4865,0
20240522,171600,2343805490,4865,4865,4865,4865,0
20240522,171500,2343805490,4865,4865,4865,4865,0
20240522,171400,2343805490,4865,4865,4865,4865,0
20240522,171300,2343805490,4865,4865,4865,4865,0
20240522,171200,2343805490,4865,4865,4865,4865,0
20240522,171100,2343805490,4865,4865,4865,4865,0
20240522,171000,2343805490,4865,4865,4865,4865,0
20240522,170900,2343805490,4865,4865,4865,4865,0
20240522,170800,2343805490,4865,4865,4865,4865,0
20240522,170700,2343805490,4865,4865,4865,4865,0
20240522,170600,2343805490,4865,4865,4865,4865,0
20240522,170500,2343805490,4865,4865,4865,4865,0
20240522,170400,2343805490,4865,4865,4865,4865,0
20240522,170300,2343805490,4865,4865,4865,4865,12669
20240522,170200,2343805490,4865,4865,4865,4865,0
20240522,170100,2343805490,4865,4865,4865,4865,0
20240522,170000,2343805490,4865,4865,4865,4865,0
20240522,165900,2343805490,4865,4865,4865,4865,0
20240522,165800,2343805490,4865,4865,4865,4865,0
20240522,165700,2343805490,4865,4865,4865,4865,0
20240522,165600,2343805490,4865,4865,4865,4865,0
20240522,165500,2343805490,4865,4865,4865,4865,0
20240522,165400,2343805490,4865,4865,4865,4865,0
20240522,165300,2343805490,4865,4865,4865,4865,0
20240522,165200,2343805490,4865,4865,4865,4865,0
20240522,165100,2343805490,4865,4865,4865,4865,0
20240522,165000,2343805490,4865,4865,4865,4865,0
20240522,164900,2343805490,4865,4865,4865,4865,0
20240522,164800,2343805490,4865,4865,4865,4865,0
20240522,164700,2343805490,4865,4865,4865,4865,0
20240522,164600,2343805490,4865,4865,4865,4865,0
20240522,164500,2343805490,4865,4865,4865,4865,0
20240522,164400,2343805490,4865,4865,4865,4865,0
20240522,164300,2343805490,4865,4865,4865,4865,0
20240522,164200,2343805490,4865,4865,4865,4865,0
20240522,164100,2343805490,4865,4865,4865,4865,0
20240522,164000,2343805490,4865,4865,4865,4865,0
20240522,163900,2343805490,4865,4865,4865,4865,0
20240522,163800,2343805490,4865,4865,4865,4865,0
20240522,163700,2343805490,4865,4865,4865,4865,0
20240522,163600,2343805490,4865,4865,4865,4865,0
20240522,163500,2343805490,4865,4865,4865,4865,0
20240522,163400,2343805490,4865,4865,4865,4865,0
20240522,163300,2343805490,4865,4865,4865,4865,12669
20240522,163200,2343805490,4865,4865,4865,4865,0
20240522,163100,2343805490,4865,4865,4865,4865,0
20240522,163000,2343805490,4865,4865,4865,4865,0
20240522,162900,2343805490,4865,4865,4865,4865,0
20240522,162800,2343805490,4865,4865,4865,4865,0
20240522,162700,2343805490,4865,4865,4865,4865,0
20240522,162600,2343805490,4865,4865,4865,4865,0
20240522,162500,2343805490,4865,4865,4865,4865,0
20240522,162400,2343805490,4865,4865,4865,4865,0
20240522,162300,2343805490,4865,4865,4865,4865,0
20240522,162200,2343805490,4865,4865,4865,4865,0
20240522,162100,2343805490,4865,4865,4865,4865,0
20240522,162000,2343805490,4865,4865,4865,4865,0
20240522,161900,2343805490,4865,4865,4865,4865,0
20240522,161800,2343805490,4865,4865,4865,4865,0
20240522,161700,2343805490,4865,4865,4865,4865,0
20240522,161600,2343805490,4865,4865,4865,4865,0
20240522,161500,2343805490,4865,4865,4865,4865,0
20240522,161400,2343805490,4865,4865,4865,4865,0
20240522,161300,2343805490,4865,4865,4865,4865,0
20240522,161200,2343805490,4865,4865,4865,4865,0
20240522,161100,2343805490,4865,4865,4865,4865,0
20240522,161000,2343805490,4865,4865,4865,4865,0
20240522,160900,2343805490,4865,4865,4865,4865,0
20240522,160800,2343805490,4865,4865,4865,4865,0
20240522,160700,2343805490,4865,4865,4865,4865,0
20240522,160600,2343805490,4865,4865,4865,4865,0
20240522,160500,2343805490,4865,4865,4865,4865,0
20240522,160400,2343805490,4865,4865,4865,4865,0
20240522,160300,2343805490,4865,4865,4865,4865,12669
20240522,160200,2343805490,4865,4865,4865,4865,0
20240522,160100,2343805490,4865,4865,4865,4865,0
20240522,160000,2343805490,4865,4865,4865,4865,0
20240522,155900,2343805490,4865,4865,4865,4865,0
20240522,155800,2343805490,4865,4865,4865,4865,0
20240522,155700,2343805490,4865,4865,4865,4865,0
20240522,155600,2343805490,4865,4865,4865,4865,0
20240522,155500,2343805490,4865,4865,4865,4865,0
20240522,155400,2343805490,4865,4865,4865,4865,0
20240522,155300,2343805490,4865,4865,4865,4865,0
20240522,155200,2343805490,4865,4865,4865,4865,0
20240522,155100,2343805490,4865,4865,4865,4865,0
20240522,155000,2343805490,4865,4865,4865,4865,0
20240522,154900,2343805490,4865,4865,4865,4865,0
20240522,154800,2343805490,4865,4865,4865,4865,0
20240522,154700,2343805490,4865,4865,4865,4865,0
20240522,154600,2343805490,4865,4865,4865,4865,0
20240522,154500,2343805490,4865,4865,4865,4865,0
20240522,154400,2343805490,4865,4865,4865,4865,0
20240522,154300,2343805490,4865,4865,4865,4865,0
20240522,154200,2343805490,4865,4865,4865,4865,0
20240522,154100,2343805490,4865,4865,4865,4865,0
20240522,154000,2343805490,4865,4865,4865,4865,0
20240522,153900,2343805490,4865,4865,4865,4865,0
20240522,153800,2343805490,4865,4865,4865,4865,0
20240522,153700,2343805490,4865,4865,4865,4865,0
20240522,153600,2343805490,4865,4865,4865,4865,0
20240522,153500,2343805490,4865,4865,4865,4865,0
20240522,153400,2343805490,4865,4865,4865,4865,0
20240522,153300,2343805490,4865,4865,4865,4865,12669
20240522,153200,2343805490,4865,4865,4865,4865,0
20240522,153100,2343805490,4865,4865,4865,4865,0
20240522,153000,2343805490,4865,4865,4865,4865,12669
20240522,152900,2282170805,4845,4845,4845,4845,0
20240522,152800,2282170805,4845,4845,4845,4845,0
20240522,152700,2282170805,4845,4845,4845,4845,0
20240522,152600,2282170805,4845,4845,4845,4845,0
20240522,152500,2282170805,4845,4845,4845,4845,0
20240522,152400,2282170805,4845,4845,4845,4845,0
20240522,152300,2282170805,4845,4845,4845,4845,0
20240522,152200,2282170805,4845,4845,4845,4845,0
20240522,152100,2282170805,4845,4845,4845,4845,0
20240522,152000,2282170805,4845,4845,4845,4845,0
20240522,151900,2282170805,4845,4840,4850,4840,855
20240522,151800,2278029440,4840,4835,4840,4830,1649
20240522,151700,2270063470,4835,4835,4840,4835,770
20240522,151600,2266338595,4840,4835,4840,4835,977
20240522,151500,2261614790,4835,4835,4840,4835,305
20240522,151400,2260140095,4835,4840,4840,4830,2160
20240522,151300,2249694635,4840,4845,4845,4835,3209
20240522,151200,2234174315,4845,4835,4845,4835,737
20240522,151100,2230607415,4840,4835,4840,4835,135
20240522,151000,2229954660,4840,4835,4840,4835,471
20240522,150900,2227676350,4840,4840,4840,4835,3101
20240522,150800,2212682510,4840,4840,4845,4835,364
20240522,150700,2210920810,4840,4840,4840,4835,1111
20240522,150600,2205543580,4835,4830,4835,4830,601
20240522,150500,2202638250,4830,4840,4840,4830,6749
20240522,150400,2170033690,4845,4845,4845,4845,620
20240522,150300,2167029790,4845,4845,4845,4845,7
20240522,150200,2166995875,4840,4840,4840,4840,440
20240522,150100,2164866275,4840,4840,4840,4840,934
20240522,150000,2160345715,4840,4835,4840,4835,916
20240522,145900,2155915775,4830,4840,4845,4830,1632
20240522,145800,2148030565,4835,4840,4845,4835,1301
20240522,145700,2141737795,4830,4835,4840,4830,2342
20240522,145600,2130409205,4840,4835,4845,4835,23
20240522,145500,2130297965,4845,4835,4845,4835,71
20240522,145400,2129954670,4840,4845,4845,4840,2
20240522,145300,2129944985,4850,4850,4850,4830,1310
20240522,145200,2123592080,4845,4825,4845,4825,9556
20240522,145100,2077349280,4830,4830,4830,4825,314
20240522,145000,2075833830,4825,4830,4835,4825,8683
20240522,144900,2033932620,4830,4830,4835,4825,1271
20240522,144800,2027796150,4830,4825,4830,4825,53
20240522,144700,2027540170,4830,4830,4830,4830,1
20240522,144600,2027535340,4830,4830,4835,4830,1103
20240522,144500,2022207845,4830,4830,4835,4825,505
20240522,144400,2019768695,4835,4830,4835,4830,328
20240522,144300,2018184445,4830,4830,4835,4825,1922
20240522,144200,2008901135,4830,4830,4830,4825,390
20240522,144100,2007017445,4835,4830,4835,4830,98
20240522,144000,2006544090,4835,4830,4835,4830,6043
20240522,143900,1977356390,4830,4830,4835,4830,417
20240522,143800,1975341640,4835,4835,4835,4830,692
20240522,143700,1971998900,4835,4840,4840,4835,22
20240522,143600,1971892525,4835,4835,4835,4835,219
20240522,143500,1970833660,4840,4835,4840,4835,237
20240522,143400,1969687740,4840,4840,4840,4830,450
20240522,143300,1967514185,4840,4840,4840,4830,4938
20240522,143200,1943639040,4840,4840,4840,4840,384
20240522,143100,1941780480,4840,4840,4840,4840,331
20240522,143000,1940178440,4840,4840,4845,4840,1391
20240522,142900,1933445890,4845,4845,4845,4845,0
20240522,142800,1933445890,4845,4845,4845,4845,1
20240522,142700,1933441045,4840,4845,4845,4840,620
20240522,142600,1930440215,4845,4840,4845,4840,379
20240522,142500,1928605800,4840,4845,4845,4840,1003
20240522,142400,1923751275,4835,4840,4840,4835,923
20240522,142300,1919284605,4840,4840,4840,4840,4523
20240522,142200,1897393285,4840,4840,4840,4840,956
20240522,142100,1892766245,4840,4840,4840,4840,6805
20240522,142000,1859830045,4845,4850,4850,4840,234
20240522,141900,1858697165,4845,4845,4850,4845,170
20240522,141800,1857873510,4850,4845,4850,4845,2221
20240522,141700,1847110265,4850,4850,4850,4850,432
20240522,141600,1845015065,4850,4845,4850,4845,45
20240522,141500,1844796830,4845,4850,4850,4845,474
20240522,141400,1842500110,4850,4850,4850,4850,2
20240522,141300,1842490410,4850,4845,4850,4845,701
20240522,141200,1839094060,4845,4840,4845,4840,4
20240522,141100,1839074695,4840,4840,4840,4840,45
20240522,141000,1838856895,4845,4850,4850,4845,1385
20240522,140900,1832145980,4850,4855,4855,4850,728
20240522,140800,1828614970,4855,4850,4855,4845,2263
20240522,140700,1817642375,4850,4850,4850,4850,1439
20240522,140600,1810663225,4850,4845,4850,4845,196
20240522,140500,1809713565,4845,4845,4845,4845,544
20240522,140400,1807077885,4845,4845,4845,4840,842
20240522,140300,1802998400,4845,4855,4855,4845,493
20240522,140200,1800608305,4850,4850,4850,4850,1074
20240522,140100,1795399405,4850,4850,4855,4850,520
20240522,140000,1792877370,4860,4845,4860,4845,2971
20240522,135900,1778466430,4850,4850,4850,4850,0
20240522,135800,1778466430,4850,4850,4850,4850,103
20240522,135700,1777966880,4850,4845,4850,4840,511
20240522,135600,1775491385,4845,4850,4850,4845,115
20240522,135500,1774934170,4850,4845,4850,4845,330
20240522,135400,1773334530,4845,4845,4845,4840,117
20240522,135300,1772767705,4850,4850,4850,4845,1263
20240522,135200,1766647970,4845,4840,4845,4840,1159
20240522,135100,1761033330,4840,4845,4845,4840,1686
20240522,135000,1752870680,4845,4845,4845,4840,253
20240522,134900,1751645635,4845,4840,4845,4840,506
20240522,134800,1749196555,4840,4840,4845,4840,1023
20240522,134700,1744245210,4845,4845,4845,4840,115
20240522,134600,1743688135,4840,4845,4845,4840,742
20240522,134500,1740095760,4845,4845,4845,4835,1009
20240522,134400,1735217055,4840,4845,4845,4840,704
20240522,134300,1731809615,4840,4845,4845,4840,447
20240522,134200,1729646110,4845,4845,4845,4845,59
20240522,134100,1729360255,4845,4850,4850,4845,28
20240522,134000,1729224555,4845,4840,4845,4840,466
20240522,133900,1726969110,4835,4840,4840,4835,315
20240522,133800,1725446065,4840,4840,4840,4840,0
20240522,133700,1725446065,4840,4835,4840,4835,671
20240522,133600,1722200855,4840,4840,4840,4835,197
20240522,133500,1721248020,4840,4840,4840,4835,332
20240522,133400,1719641640,4840,4840,4840,4835,1080
20240522,133300,1714418485,4840,4840,4840,4840,34
20240522,133200,1714253925,4840,4835,4840,4835,747
20240522,133100,1710641995,4835,4840,4840,4835,1172
20240522,133000,1704974700,4840,4840,4840,4840,159
20240522,132900,1704205140,4840,4835,4840,4835,2172
20240522,132800,1693702775,4835,4840,4845,4835,5872
20240522,132700,1665305035,4845,4845,4845,4840,695
20240522,132600,1661940285,4850,4850,4850,4850,0
20240522,132500,1661940285,4850,4850,4850,4845,210
20240522,132400,1660922690,4840,4850,4850,4840,24
20240522,132300,1660806370,4850,4845,4850,4845,84
20240522,132200,1660399265,4840,4840,4845,4840,1585
20240522,132100,1652727785,4840,4845,4845,4835,670
20240522,132000,1649485035,4840,4840,4845,4840,1163
20240522,131900,1643856035,4840,4845,4845,4840,319
20240522,131800,1642312065,4845,4840,4845,4840,606
20240522,131700,1639378820,4840,4845,4845,4840,573
20240522,131600,1636605300,4840,4845,4845,4840,1704
20240522,131500,1628357640,4845,4840,4845,4840,450
20240522,131400,1626178030,4840,4850,4850,4840,12401
20240522,131300,1566125365,4855,4855,4855,4850,2213
20240522,131200,1555391950,4860,4855,4860,4855,39
20240522,131100,1555202515,4855,4850,4855,4850,358
20240522,131000,1553464700,4855,4855,4855,4850,476
20240522,130900,1551155975,4855,4855,4855,4855,14
20240522,130800,1551088005,4855,4855,4855,4850,462
20240522,130700,1548845905,4855,4855,4855,4855,1
20240522,130600,1548841050,4855,4855,4855,4850,721
20240522,130500,1545342595,4855,4855,4855,4850,243
20240522,130400,1544163925,4850,4850,4850,4850,0
20240522,130300,1544163925,4850,4850,4850,4850,190
20240522,130200,1543242425,4850,4850,4850,4850,100
20240522,130100,1542757425,4845,4850,4850,4845,1026
20240522,130000,1537783900,4850,4855,4855,4845,1612
20240522,125900,1529965740,4855,4855,4855,4855,1
20240522,125800,1529960885,4855,4855,4855,4855,6
20240522,125700,1529931755,4860,4860,4860,4860,79
20240522,125600,1529547815,4860,4850,4860,4850,238
20240522,125500,1528393265,4855,4850,4855,4850,272
20240522,125400,1527073615,4845,4850,4850,4845,491
20240522,125300,1524692815,4850,4860,4860,4845,1388
20240522,125200,1517957925,4860,4855,4860,4855,396
20240522,125100,1516035335,4855,4850,4855,4845,1397
20240522,125000,1509261945,4850,4850,4850,4850,1063
20240522,124900,1504106395,4850,4845,4850,4845,585
20240522,124800,1501271120,4850,4850,4850,4850,52
20240522,124700,1501018920,4850,4850,4855,4850,950
20240522,124600,1496411330,4850,4850,4850,4850,228
20240522,124500,1495305530,4855,4855,4855,4855,56
20240522,124400,1495033650,4845,4850,4850,4840,1801
20240522,124300,1486314630,4845,4850,4850,4845,3584
20240522,124200,1468950090,4850,4855,4855,4850,20
20240522,124100,1468853085,4850,4850,4850,4850,509
20240522,124000,1466384435,4850,4855,4855,4850,312
20240522,123900,1464871230,4850,4855,4855,4850,1222
20240522,123800,1458944375,4855,4850,4855,4850,758
20240522,123700,1455267575,4845,4850,4850,4845,232
20240522,123600,1454143480,4850,4850,4855,4850,504
20240522,123500,1451698780,4850,4850,4850,4850,0
20240522,123400,1451698780,4850,4850,4850,4850,499
20240522,123300,1449278630,4850,4850,4850,4850,6000
20240522,123200,1420178630,4855,4855,4855,4850,823
20240522,123100,1416185015,4855,4860,4860,4855,332
20240522,123000,1414573075,4855,4855,4855,4855,180
20240522,122900,1413699175,4855,4860,4860,4855,573
20240522,122800,1410916690,4860,4860,4860,4860,1
20240522,122700,1410911830,4855,4855,4855,4855,568
20240522,122600,1408154190,4860,4860,4860,4860,41
20240522,122500,1407954930,4860,4860,4860,4855,422
20240522,122400,1405904015,4860,4855,4860,4855,1708
20240522,122300,1397607315,4855,4855,4855,4855,22
20240522,122200,1397500505,4855,4850,4855,4850,258
20240522,122100,1396249075,4855,4855,4855,4855,0
20240522,122000,1396249075,4855,4855,4855,4850,265
20240522,121900,1394963760,4855,4855,4855,4855,121
20240522,121800,1394376305,4850,4855,4855,4850,461
20240522,121700,1392140150,4855,4855,4855,4850,746
20240522,121600,1388520910,4850,4850,4850,4850,132
20240522,121500,1387880710,4850,4850,4850,4850,80
20240522,121400,1387492710,4850,4850,4850,4850,315
20240522,121300,1385964960,4850,4850,4850,4845,109
20240522,121200,1385436755,4850,4855,4855,4850,52
20240522,121100,1385184550,4850,4850,4850,4850,509
20240522,121000,1382715900,4850,4850,4850,4845,678
20240522,120900,1379428830,4850,4850,4850,4845,518
20240522,120800,1376916935,4850,4865,4865,4850,5531
20240522,120700,1350079595,4870,4865,4870,4865,120
20240522,120600,1349495745,4870,4870,4870,4870,40
20240522,120500,1349300945,4870,4860,4870,4855,512
20240522,120400,1346813510,4860,4860,4860,4860,344
20240522,120300,1345141670,4860,4860,4860,4855,234
20240522,120200,1344005350,4860,4860,4860,4860,245
20240522,120100,1342814650,4860,4855,4860,4855,855
20240522,120000,1338662620,4855,4860,4860,4855,2155
20240522,115900,1328199985,4860,4860,4860,4860,17
20240522,115800,1328117365,4860,4855,4860,4855,201
20240522,115700,1327141495,4860,4860,4860,4860,10
20240522,115600,1327092895,4855,4855,4855,4855,166
20240522,115500,1326286965,4855,4855,4855,4855,1
20240522,115400,1326282110,4855,4860,4860,4855,740
20240522,115300,1322687770,4860,4860,4860,4860,412
20240522,115200,1320685450,4860,4860,4860,4855,88
20240522,115100,1320257920,4860,4860,4865,4860,144
20240522,115000,1319558075,4860,4860,4860,4860,0
20240522,114900,1319558075,4860,4860,4860,4860,84
20240522,114800,1319149835,4860,4860,4860,4860,245
20240522,114700,1317959135,4860,4860,4860,4860,11
20240522,114600,1317905675,4855,4855,4860,4855,1980
20240522,114500,1308292025,4855,4860,4860,4855,1035
20240522,114400,1303261930,4860,4860,4860,4860,2600
20240522,114300,1290625930,4865,4865,4865,4865,0
20240522,114200,1290625930,4865,4865,4865,4865,507
20240522,114100,1288159375,4865,4865,4865,4865,283
20240522,114000,1286782580,4870,4870,4870,4870,0
20240522,113900,1286782580,4870,4865,4870,4865,268
20240522,113800,1285478735,4870,4870,4870,4870,12
20240522,113700,1285420295,4870,4870,4870,4870,55
20240522,113600,1285152445,4870,4870,4870,4870,12
20240522,113500,1285094005,4880,4880,4880,4880,0
20240522,113400,1285094005,4880,4880,4880,4880,0
20240522,113300,1285094005,4880,4875,4880,4875,100
20240522,113200,1284606445,4865,4865,4865,4865,0
20240522,113100,1284606445,4865,4875,4875,4865,2798
20240522,113000,1270981290,4875,4875,4875,4875,543
20240522,112900,1268334165,4875,4875,4875,4875,31
20240522,112800,1268183040,4880,4875,4880,4875,700
20240522,112700,1264769540,4875,4875,4875,4875,1048
20240522,112600,1259660540,4880,4875,4880,4875,64
20240522,112500,1259348535,4875,4880,4880,4875,56
20240522,112400,1259075280,4880,4880,4880,4880,575
20240522,112300,1256269280,4875,4880,4880,4875,5
20240522,112200,1256244885,4875,4880,4880,4875,244
20240522,112100,1255054690,4880,4880,4880,4880,148
20240522,112000,1254332450,4880,4880,4885,4880,276
20240522,111900,1252985205,4885,4870,4885,4870,2074
20240522,111800,1242867175,4870,4870,4870,4870,700
20240522,111700,1239458175,4875,4880,4880,4865,2971
20240522,111600,1224988900,4880,4880,4880,4870,1931
20240522,111500,1215576560,4880,4880,4880,4880,6493
20240522,111400,1183890720,4885,4880,4885,4880,177
20240522,111300,1183026410,4885,4885,4885,4880,207
20240522,111200,1182015360,4885,4890,4890,4885,569
20240522,111100,1179235780,4890,4880,4890,4880,453
20240522,111000,1177024080,4880,4885,4885,4880,1791
20240522,110900,1168277940,4885,4885,4885,4885,540
20240522,110800,1165640040,4880,4890,4890,4880,3365
20240522,110700,1149211345,4885,4885,4890,4885,194
20240522,110600,1148263520,4885,4885,4890,4885,50
20240522,110500,1148019210,4890,4890,4890,4885,420
20240522,110400,1145967495,4890,4885,4890,4885,303
20240522,110300,1144487325,4885,4885,4885,4885,502
20240522,110200,1142035055,4890,4890,4890,4890,507
20240522,110100,1139555825,4890,4895,4895,4890,373
20240522,110000,1137730325,4895,4895,4895,4890,353
20240522,105900,1136004080,4890,4890,4895,4890,149
20240522,105800,1135275205,4890,4890,4890,4890,208
20240522,105700,1134258085,4890,4890,4890,4890,87
20240522,105600,1133832655,4890,4885,4890,4885,1477
20240522,105500,1126617460,4890,4885,4895,4885,574
20240522,105400,1123809605,4890,4885,4890,4885,76
20240522,105300,1123438300,4885,4890,4890,4885,601
20240522,105200,1120500915,4890,4885,4890,4885,232
20240522,105100,1119367435,4885,4890,4890,4885,2024
20240522,105000,1109479935,4890,4890,4890,4885,466
20240522,104900,1107203445,4890,4890,4890,4890,179
20240522,104800,1106328135,4885,4890,4890,4885,513
20240522,104700,1103819900,4890,4890,4895,4890,108
20240522,104600,1103291730,4895,4890,4895,4890,1371
20240522,104500,1096582360,4895,4885,4895,4885,90
20240522,104400,1096142480,4885,4890,4890,4885,714
20240522,104300,1092651590,4890,4890,4890,4885,1912
20240522,104200,1083306410,4895,4895,4895,4895,206
20240522,104100,1082298040,4895,4905,4905,4890,585
20240522,104000,1079432580,4900,4890,4900,4890,585
20240522,103900,1076566760,4885,4885,4895,4885,454
20240522,103800,1074348645,4890,4890,4890,4885,1267
20240522,103700,1068153665,4895,4895,4895,4895,1094
20240522,103600,1062798535,4895,4900,4900,4895,1698
20240522,103500,1054481085,4905,4900,4905,4900,761
20240522,103400,1050752120,4900,4895,4900,4895,3275
20240522,103300,1034706830,4895,4890,4895,4890,272
20240522,103200,1033375715,4890,4890,4890,4885,306
20240522,103100,1031879710,4890,4890,4895,4890,738
20240522,103000,1028269565,4895,4880,4895,4880,608
20240522,102900,1025301180,4875,4875,4880,4875,923
20240522,102800,1020801540,4875,4875,4875,4875,130
20240522,102700,1020167790,4875,4875,4875,4875,131
20240522,102600,1019529165,4875,4875,4875,4875,100
20240522,102500,1019041665,4875,4875,4875,4875,206
20240522,102400,1018037415,4870,4875,4875,4870,486
20240522,102300,1015669815,4875,4875,4875,4875,1
20240522,102200,1015664940,4875,4870,4875,4870,191
20240522,102100,1014734765,4880,4865,4880,4865,819
20240522,102000,1010742885,4865,4855,4865,4855,570
20240522,101900,1007973550,4855,4855,4855,4855,166
20240522,101800,1007167620,4860,4860,4860,4860,191
20240522,101700,1006239360,4860,4860,4865,4860,2077
20240522,101600,996145135,4865,4865,4865,4865,11
20240522,101500,996091620,4865,4865,4865,4860,504
20240522,101400,993642160,4860,4870,4870,4860,1839
20240522,101300,984696140,4875,4875,4875,4875,200
20240522,101200,983721140,4870,4870,4880,4870,286
20240522,101100,982328255,4870,4865,4870,4860,445
20240522,101000,980164340,4865,4860,4865,4855,2254
20240522,100900,969203425,4860,4860,4860,4855,86
20240522,100800,968785490,4860,4860,4860,4860,215
20240522,100700,967740590,4855,4855,4860,4850,797
20240522,100600,963872885,4860,4855,4860,4850,380
20240522,100500,962028520,4855,4855,4855,4850,2332
20240522,100400,950713300,4855,4850,4855,4850,1475
20240522,100300,943559510,4850,4845,4850,4840,2879
20240522,100200,929619405,4845,4840,4845,4840,3755
20240522,100100,911436610,4840,4845,4845,4840,2223
20240522,100000,900670075,4845,4855,4855,4845,225
20240522,095900,899578725,4850,4860,4865,4845,12984
20240522,095800,836573420,4865,4870,4870,4865,334
20240522,095700,834947975,4865,4870,4875,4865,2043
20240522,095600,824998480,4870,4860,4870,4860,3009
20240522,095500,810374660,4865,4870,4880,4865,7138
20240522,095400,775635750,4875,4880,4880,4875,3781
20240522,095300,757200100,4880,4880,4880,4880,1102
20240522,095200,751822340,4885,4885,4885,4885,51
20240522,095100,751573205,4885,4880,4885,4880,205
20240522,095000,750572780,4880,4885,4885,4880,549
20240522,094900,747892125,4880,4880,4880,4880,0
20240522,094800,747892125,4880,4880,4885,4880,970
20240522,094700,743158490,4880,4880,4880,4880,379
20240522,094600,741308970,4880,4880,4880,4880,1797
20240522,094500,732539610,4885,4890,4890,4885,894
20240522,094400,728172090,4895,4895,4895,4895,221
20240522,094300,727090295,4900,4900,4900,4900,2
20240522,094200,727080495,4900,4880,4900,4880,3105
20240522,094100,711877915,4880,4880,4880,4880,858
20240522,094000,707690875,4880,4885,4885,4880,55
20240522,093900,707422225,4885,4875,4885,4875,207
20240522,093800,706411140,4880,4890,4890,4880,1106
20240522,093700,701012980,4890,4890,4890,4885,4679
20240522,093600,678154490,4890,4890,4890,4885,316
20240522,093500,676609450,4890,4895,4895,4890,2429
20240522,093400,664731040,4895,4900,4900,4895,1408
20240522,093300,657838840,4900,4910,4910,4900,560
20240522,093200,655093720,4920,4920,4920,4920,1
20240522,093100,655088800,4920,4905,4925,4905,1776
20240522,093000,646376760,4910,4900,4910,4900,1343
20240522,092900,639790510,4900,4895,4900,4895,1385
20240522,092800,633006435,4900,4900,4900,4900,662
20240522,092700,629762635,4900,4895,4900,4895,308
20240522,092600,628254020,4890,4885,4895,4885,1564
20240522,092500,620609120,4885,4885,4885,4880,589
20240522,092400,617733355,4885,4895,4895,4885,2025
20240522,092300,607832105,4895,4895,4905,4895,350
20240522,092200,606118330,4900,4910,4910,4900,6030
20240522,092100,576563035,4910,4915,4915,4910,2054
20240522,092000,566473215,4915,4930,4930,4910,547
20240522,091900,563781885,4930,4920,4930,4915,1728
20240522,091800,555281380,4910,4915,4920,4910,720
20240522,091700,551742575,4915,4915,4915,4910,850
20240522,091600,547568825,4920,4905,4920,4905,1102
20240522,091500,542163235,4900,4900,4900,4900,2228
20240522,091400,531246035,4905,4910,4910,4895,2071
20240522,091300,521098535,4910,4920,4920,4910,2866
20240522,091200,507016070,4920,4940,4940,4920,6548
20240522,091100,474762925,4940,4940,4945,4940,1450
20240522,091000,467593910,4940,4940,4940,4930,1114
20240522,090900,462094240,4935,4960,4960,4935,5642
20240522,090800,434193335,4960,4950,4960,4945,14602
20240522,090700,361849755,4940,4940,4950,4930,7311
20240522,090600,325729765,4940,4920,4945,4920,9620
20240522,090500,278222660,4920,4920,4920,4915,6562
20240522,090400,245939035,4925,4885,4930,4885,12725
20240522,090300,183435325,4890,4890,4890,4885,1815
20240522,090200,174565060,4890,4880,4890,4880,3362
20240522,090100,158138630,4885,4870,4885,4865,1229
20240522,090000,152156790,4870,4875,4940,4870,31186