KissMeData/000390/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,183100,303185601410,9750,9750,9750,9750,170757
20240522,183000,303185601410,9750,9750,9750,9750,0
20240522,182900,303185601410,9750,9750,9750,9750,0
20240522,182800,303185601410,9750,9750,9750,9750,0
20240522,182700,303185601410,9750,9750,9750,9750,0
20240522,182600,303185601410,9750,9750,9750,9750,0
20240522,182500,303185601410,9750,9750,9750,9750,0
20240522,182400,303185601410,9750,9750,9750,9750,0
20240522,182300,303185601410,9750,9750,9750,9750,0
20240522,182200,303185601410,9750,9750,9750,9750,0
20240522,182100,303185601410,9750,9750,9750,9750,0
20240522,182000,303185601410,9750,9750,9750,9750,0
20240522,181900,303185601410,9750,9750,9750,9750,0
20240522,181800,303185601410,9750,9750,9750,9750,0
20240522,181700,303185601410,9750,9750,9750,9750,0
20240522,181600,303185601410,9750,9750,9750,9750,0
20240522,181500,303185601410,9750,9750,9750,9750,0
20240522,181400,303185601410,9750,9750,9750,9750,0
20240522,181300,303185601410,9750,9750,9750,9750,0
20240522,181200,303185601410,9750,9750,9750,9750,0
20240522,181100,303185601410,9750,9750,9750,9750,0
20240522,181000,303185601410,9750,9750,9750,9750,0
20240522,180900,303185601410,9750,9750,9750,9750,0
20240522,180800,303185601410,9750,9750,9750,9750,0
20240522,180700,303185601410,9750,9750,9750,9750,0
20240522,180600,303185601410,9750,9750,9750,9750,0
20240522,180500,303185601410,9750,9750,9750,9750,0
20240522,180400,303185601410,9750,9750,9750,9750,0
20240522,180300,303185601410,9750,9750,9750,9750,0
20240522,180200,303185601410,9750,9750,9750,9750,0
20240522,180100,303185601410,9750,9750,9750,9750,170757
20240522,180000,303185601410,9750,9750,9750,9750,0
20240522,175900,303185601410,9750,9750,9750,9750,0
20240522,175800,303185601410,9750,9750,9750,9750,0
20240522,175700,303185601410,9750,9750,9750,9750,0
20240522,175600,303185601410,9750,9750,9750,9750,0
20240522,175500,303185601410,9750,9750,9750,9750,0
20240522,175400,303185601410,9750,9750,9750,9750,0
20240522,175300,303185601410,9750,9750,9750,9750,0
20240522,175200,303185601410,9750,9750,9750,9750,0
20240522,175100,303185601410,9750,9750,9750,9750,0
20240522,175000,303185601410,9750,9750,9750,9750,0
20240522,174900,303185601410,9750,9750,9750,9750,0
20240522,174800,303185601410,9750,9750,9750,9750,0
20240522,174700,303185601410,9750,9750,9750,9750,0
20240522,174600,303185601410,9750,9750,9750,9750,0
20240522,174500,303185601410,9750,9750,9750,9750,0
20240522,174400,303185601410,9750,9750,9750,9750,0
20240522,174300,303185601410,9750,9750,9750,9750,0
20240522,174200,303185601410,9750,9750,9750,9750,0
20240522,174100,303185601410,9750,9750,9750,9750,0
20240522,174000,303185601410,9750,9750,9750,9750,0
20240522,173900,303185601410,9750,9750,9750,9750,0
20240522,173800,303185601410,9750,9750,9750,9750,0
20240522,173700,303185601410,9750,9750,9750,9750,0
20240522,173600,303185601410,9750,9750,9750,9750,0
20240522,173500,303185601410,9750,9750,9750,9750,0
20240522,173400,303185601410,9750,9750,9750,9750,0
20240522,173300,303185601410,9750,9750,9750,9750,0
20240522,173200,303185601410,9750,9750,9750,9750,0
20240522,173100,303185601410,9750,9750,9750,9750,170757
20240522,173000,303185601410,9750,9750,9750,9750,0
20240522,172900,303185601410,9750,9750,9750,9750,0
20240522,172800,303185601410,9750,9750,9750,9750,0
20240522,172700,303185601410,9750,9750,9750,9750,0
20240522,172600,303185601410,9750,9750,9750,9750,0
20240522,172500,303185601410,9750,9750,9750,9750,0
20240522,172400,303185601410,9750,9750,9750,9750,0
20240522,172300,303185601410,9750,9750,9750,9750,0
20240522,172200,303185601410,9750,9750,9750,9750,0
20240522,172100,303185601410,9750,9750,9750,9750,0
20240522,172000,303185601410,9750,9750,9750,9750,0
20240522,171900,303185601410,9750,9750,9750,9750,0
20240522,171800,303185601410,9750,9750,9750,9750,0
20240522,171700,303185601410,9750,9750,9750,9750,0
20240522,171600,303185601410,9750,9750,9750,9750,0
20240522,171500,303185601410,9750,9750,9750,9750,0
20240522,171400,303185601410,9750,9750,9750,9750,0
20240522,171300,303185601410,9750,9750,9750,9750,0
20240522,171200,303185601410,9750,9750,9750,9750,0
20240522,171100,303185601410,9750,9750,9750,9750,0
20240522,171000,303185601410,9750,9750,9750,9750,0
20240522,170900,303185601410,9750,9750,9750,9750,0
20240522,170800,303185601410,9750,9750,9750,9750,0
20240522,170700,303185601410,9750,9750,9750,9750,0
20240522,170600,303185601410,9750,9750,9750,9750,0
20240522,170500,303185601410,9750,9750,9750,9750,0
20240522,170400,303185601410,9750,9750,9750,9750,0
20240522,170300,303185601410,9750,9750,9750,9750,0
20240522,170200,303185601410,9750,9750,9750,9750,0
20240522,170100,303185601410,9750,9750,9750,9750,170757
20240522,170000,303185601410,9750,9750,9750,9750,0
20240522,165900,303185601410,9750,9750,9750,9750,0
20240522,165800,303185601410,9750,9750,9750,9750,0
20240522,165700,303185601410,9750,9750,9750,9750,0
20240522,165600,303185601410,9750,9750,9750,9750,0
20240522,165500,303185601410,9750,9750,9750,9750,0
20240522,165400,303185601410,9750,9750,9750,9750,0
20240522,165300,303185601410,9750,9750,9750,9750,0
20240522,165200,303185601410,9750,9750,9750,9750,0
20240522,165100,303185601410,9750,9750,9750,9750,0
20240522,165000,303185601410,9750,9750,9750,9750,0
20240522,164900,303185601410,9750,9750,9750,9750,0
20240522,164800,303185601410,9750,9750,9750,9750,0
20240522,164700,303185601410,9750,9750,9750,9750,0
20240522,164600,303185601410,9750,9750,9750,9750,0
20240522,164500,303185601410,9750,9750,9750,9750,0
20240522,164400,303185601410,9750,9750,9750,9750,0
20240522,164300,303185601410,9750,9750,9750,9750,0
20240522,164200,303185601410,9750,9750,9750,9750,0
20240522,164100,303185601410,9750,9750,9750,9750,0
20240522,164000,303185601410,9750,9750,9750,9750,0
20240522,163900,303185601410,9750,9750,9750,9750,0
20240522,163800,303185601410,9750,9750,9750,9750,0
20240522,163700,303185601410,9750,9750,9750,9750,0
20240522,163600,303185601410,9750,9750,9750,9750,0
20240522,163500,303185601410,9750,9750,9750,9750,0
20240522,163400,303185601410,9750,9750,9750,9750,0
20240522,163300,303185601410,9750,9750,9750,9750,0
20240522,163200,303185601410,9750,9750,9750,9750,0
20240522,163100,303185601410,9750,9750,9750,9750,170757
20240522,163000,303185601410,9750,9750,9750,9750,0
20240522,162900,303185601410,9750,9750,9750,9750,0
20240522,162800,303185601410,9750,9750,9750,9750,0
20240522,162700,303185601410,9750,9750,9750,9750,0
20240522,162600,303185601410,9750,9750,9750,9750,0
20240522,162500,303185601410,9750,9750,9750,9750,0
20240522,162400,303185601410,9750,9750,9750,9750,0
20240522,162300,303185601410,9750,9750,9750,9750,0
20240522,162200,303185601410,9750,9750,9750,9750,0
20240522,162100,303185601410,9750,9750,9750,9750,0
20240522,162000,303185601410,9750,9750,9750,9750,0
20240522,161900,303185601410,9750,9750,9750,9750,0
20240522,161800,303185601410,9750,9750,9750,9750,0
20240522,161700,303185601410,9750,9750,9750,9750,0
20240522,161600,303185601410,9750,9750,9750,9750,0
20240522,161500,303185601410,9750,9750,9750,9750,0
20240522,161400,303185601410,9750,9750,9750,9750,0
20240522,161300,303185601410,9750,9750,9750,9750,0
20240522,161200,303185601410,9750,9750,9750,9750,0
20240522,161100,303185601410,9750,9750,9750,9750,0
20240522,161000,303185601410,9750,9750,9750,9750,0
20240522,160900,303185601410,9750,9750,9750,9750,0
20240522,160800,303185601410,9750,9750,9750,9750,0
20240522,160700,303185601410,9750,9750,9750,9750,0
20240522,160600,303185601410,9750,9750,9750,9750,0
20240522,160500,303185601410,9750,9750,9750,9750,0
20240522,160400,303185601410,9750,9750,9750,9750,0
20240522,160300,303185601410,9750,9750,9750,9750,0
20240522,160200,303185601410,9750,9750,9750,9750,0
20240522,160100,303185601410,9750,9750,9750,9750,170757
20240522,160000,303185601410,9750,9750,9750,9750,0
20240522,155900,303185601410,9750,9750,9750,9750,0
20240522,155800,303185601410,9750,9750,9750,9750,0
20240522,155700,303185601410,9750,9750,9750,9750,0
20240522,155600,303185601410,9750,9750,9750,9750,0
20240522,155500,303185601410,9750,9750,9750,9750,0
20240522,155400,303185601410,9750,9750,9750,9750,0
20240522,155300,303185601410,9750,9750,9750,9750,0
20240522,155200,303185601410,9750,9750,9750,9750,0
20240522,155100,303185601410,9750,9750,9750,9750,0
20240522,155000,303185601410,9750,9750,9750,9750,0
20240522,154900,303185601410,9750,9750,9750,9750,0
20240522,154800,303185601410,9750,9750,9750,9750,0
20240522,154700,303185601410,9750,9750,9750,9750,0
20240522,154600,303185601410,9750,9750,9750,9750,0
20240522,154500,303185601410,9750,9750,9750,9750,0
20240522,154400,303185601410,9750,9750,9750,9750,0
20240522,154300,303185601410,9750,9750,9750,9750,0
20240522,154200,303185601410,9750,9750,9750,9750,0
20240522,154100,303185601410,9750,9750,9750,9750,0
20240522,154000,303185601410,9750,9750,9750,9750,0
20240522,153900,303185601410,9750,9750,9750,9750,0
20240522,153800,303185601410,9750,9750,9750,9750,0
20240522,153700,303185601410,9750,9750,9750,9750,0
20240522,153600,303185601410,9750,9750,9750,9750,0
20240522,153500,303185601410,9750,9750,9750,9750,0
20240522,153400,303185601410,9750,9750,9750,9750,0
20240522,153300,303185601410,9750,9750,9750,9750,0
20240522,153200,303185601410,9750,9750,9750,9750,0
20240522,153100,303185601410,9750,9750,9750,9750,170757
20240522,153000,303185601410,9750,9750,9750,9750,170757
20240522,152900,301520720660,9910,9910,9910,9910,0
20240522,152800,301520720660,9910,9910,9910,9910,0
20240522,152700,301520720660,9910,9910,9910,9910,0
20240522,152600,301520720660,9910,9910,9910,9910,0
20240522,152500,301520720660,9910,9910,9910,9910,0
20240522,152400,301520720660,9910,9910,9910,9910,0
20240522,152300,301520720660,9910,9910,9910,9910,0
20240522,152200,301520720660,9910,9910,9910,9910,0
20240522,152100,301520720660,9910,9910,9910,9910,0
20240522,152000,301520720660,9910,9910,9910,9910,0
20240522,151900,301520720660,9910,9910,9910,9880,35864
20240522,151800,301165800400,9900,9860,9920,9850,47997
20240522,151700,300691349380,9850,9870,9890,9850,17891
20240522,151600,300514857940,9880,9870,9880,9860,16103
20240522,151500,300355874570,9870,9860,9880,9850,22525
20240522,151400,300133611600,9850,9850,9860,9850,9250
20240522,151300,300042450250,9860,9870,9880,9850,20997
20240522,151200,299835369690,9870,9870,9880,9860,7135
20240522,151100,299764911580,9870,9820,9900,9800,30619
20240522,151000,299463489910,9830,9850,9870,9800,28241
20240522,150900,299185676170,9840,9890,9900,9780,77550
20240522,150800,298423352720,9890,9930,9930,9880,23283
20240522,150700,298192845930,9920,9940,9970,9920,15627
20240522,150600,298037396980,9940,9970,9990,9890,31519
20240522,150500,297724513670,9980,10000,10000,9980,6361
20240522,150400,297660945510,9990,10040,10050,9990,18412
20240522,150300,297476545840,10040,10020,10070,10010,35704
20240522,150200,297117758520,10020,9980,10030,9960,10815
20240522,150100,297009677280,9980,9980,9980,9920,23068
20240522,150000,296780023470,9980,10010,10010,9980,8350
20240522,145900,296696596550,10010,9950,10010,9950,17167
20240522,145800,296525301130,9960,10010,10010,9950,15826
20240522,145700,296367353440,10010,10030,10040,10010,19961
20240522,145600,296167286750,10040,10040,10050,10030,18963
20240522,145500,295976930210,10040,10030,10050,10020,22837
20240522,145400,295747808240,10030,10030,10030,10000,14860
20240522,145300,295598960100,10030,9980,10030,9980,32109
20240522,145200,295277576640,9980,9930,9980,9920,15005
20240522,145100,295128102250,9930,9950,9950,9910,5499
20240522,145000,295073533010,9950,9960,9960,9920,17140
20240522,144900,294903028630,9950,9920,9970,9910,20745
20240522,144800,294696857560,9910,9910,9920,9890,12464
20240522,144700,294573381220,9900,9920,9930,9880,10773
20240522,144600,294466663930,9920,9910,9930,9870,22257
20240522,144500,294246555720,9900,9930,9930,9900,10737
20240522,144400,294140051140,9930,9970,9970,9890,30708
20240522,144300,293835457960,9970,9980,9980,9950,7246
20240522,144200,293763251370,9980,9950,9980,9940,9476
20240522,144100,293668866060,9950,9960,9960,9940,6441
20240522,144000,293604767930,9970,9960,9970,9940,18862
20240522,143900,293416977300,9960,9970,9980,9920,24874
20240522,143800,293169572660,9970,10000,10010,9970,7479
20240522,143700,293094915230,10000,10020,10040,10000,7170
20240522,143600,293023094010,10020,10040,10050,10010,10478
20240522,143500,292918029500,10050,10040,10060,10030,20642
20240522,143400,292710658450,10040,10010,10050,10010,15918
20240522,143300,292550945660,10010,10000,10020,9970,15858
20240522,143200,292392352870,10000,9980,10010,9970,15368
20240522,143100,292238890400,9980,10020,10030,9960,33374
20240522,143000,291905340820,10030,10020,10040,10010,12196
20240522,142900,291783013060,10020,10050,10050,10010,28575
20240522,142800,291496346770,10050,9990,10060,9990,22567
20240522,142700,291269872110,10000,10000,10050,9990,67917
20240522,142600,290588659260,10010,9960,10010,9950,41877
20240522,142500,290170581140,9950,9950,9960,9930,17550
20240522,142400,289996066330,9940,9900,9940,9890,25158
20240522,142300,289746653530,9890,9850,9900,9840,33533
20240522,142200,289415912380,9850,9970,9980,9850,68920
20240522,142100,288734108090,9980,9940,9980,9940,24816
20240522,142000,288486865650,9950,9940,9960,9900,29092
20240522,141900,288198176920,9930,9930,9940,9920,14108
20240522,141800,288058092480,9930,9900,9950,9890,24363
20240522,141700,287816365710,9900,9920,9950,9900,33168
20240522,141600,287487186960,9920,9990,9990,9860,66564
20240522,141500,286828388150,9990,9950,9990,9900,27135
20240522,141400,286558921030,9950,9970,9970,9940,21109
20240522,141300,286348751170,9970,9940,10020,9930,53779
20240522,141200,285811758190,9940,9960,9960,9910,27118
20240522,141100,285542094210,9960,9950,9980,9890,108022
20240522,141000,284470512710,9950,9990,10000,9950,39389
20240522,140900,284077439950,9990,10040,10040,9930,65225
20240522,140800,283426745110,10040,9970,10040,9970,96338
20240522,140700,282462716700,9970,10230,10230,9950,197537
20240522,140600,280477341770,10220,10180,10230,10180,21661
20240522,140500,280256428870,10200,10210,10250,10170,47291
20240522,140400,279773363000,10200,10140,10230,10120,82025
20240522,140300,278940707040,10150,10150,10150,10150,0
20240522,140200,278940707040,10150,10180,10190,10150,39521
20240522,140100,278539390970,10180,10340,10340,10180,126836
20240522,140000,277240704420,10330,10370,10370,10330,12285
20240522,135900,277113564300,10360,10370,10370,10360,3821
20240522,135800,277073963080,10370,10390,10390,10360,8989
20240522,135700,276980683600,10380,10390,10400,10380,5527
20240522,135600,276923255650,10390,10410,10420,10380,8298
20240522,135500,276836996130,10420,10390,10420,10380,6639
20240522,135400,276767949050,10380,10340,10390,10330,23565
20240522,135300,276523902340,10340,10370,10370,10330,28745
20240522,135200,276226302780,10380,10390,10390,10360,17571
20240522,135100,276043970250,10390,10430,10440,10390,11091
20240522,135000,275928416760,10440,10440,10440,10430,5727
20240522,134900,275868646690,10440,10430,10450,10430,14089
20240522,134800,275721600840,10430,10440,10450,10430,17905
20240522,134700,275534777330,10440,10410,10440,10380,31856
20240522,134600,275203596200,10410,10450,10460,10410,25384
20240522,134500,274938758980,10460,10480,10480,10450,5600
20240522,134400,274880189290,10480,10470,10480,10450,3149
20240522,134300,274847226480,10460,10460,10470,10450,9238
20240522,134200,274750639860,10460,10460,10460,10440,15308
20240522,134100,274590658190,10460,10470,10480,10460,7980
20240522,134000,274507130470,10470,10470,10500,10470,10346
20240522,133900,274398719350,10470,10510,10510,10470,9441
20240522,133800,274299652360,10510,10510,10530,10500,18780
20240522,133700,274102186160,10510,10480,10510,10460,14363
20240522,133600,273951745620,10480,10510,10510,10470,16796
20240522,133500,273775488270,10510,10580,10580,10500,24609
20240522,133400,273516468710,10580,10570,10580,10560,15103
20240522,133300,273356769530,10560,10560,10570,10540,12135
20240522,133200,273228616210,10560,10560,10560,10540,8979
20240522,133100,273133871240,10560,10570,10580,10530,21868
20240522,133000,272903036280,10580,10550,10580,10540,29535
20240522,132900,272590934230,10540,10550,10560,10540,14940
20240522,132800,272433297520,10540,10530,10550,10510,13444
20240522,132700,272291672650,10530,10550,10550,10520,14258
20240522,132600,272141492140,10550,10500,10560,10500,27768
20240522,132500,271848809190,10510,10500,10520,10490,6215
20240522,132400,271783514140,10500,10510,10510,10480,6687
20240522,132300,271713294580,10510,10510,10520,10500,9156
20240522,132200,271617067160,10510,10480,10520,10460,8360
20240522,132100,271529355180,10480,10480,10480,10460,1391
20240522,132000,271514788680,10470,10460,10480,10450,5580
20240522,131900,271456395660,10460,10440,10470,10440,7404
20240522,131800,271379038800,10440,10450,10450,10420,12422
20240522,131700,271249406370,10450,10450,10460,10440,5089
20240522,131600,271196249650,10460,10440,10460,10440,3783
20240522,131500,271156714220,10430,10480,10480,10430,15918
20240522,131400,270990436450,10480,10500,10500,10470,8303
20240522,131300,270903406930,10500,10480,10500,10460,3537
20240522,131200,270866364320,10470,10520,10530,10470,9601
20240522,131100,270765515220,10520,10530,10540,10510,13167
20240522,131000,270626871440,10510,10510,10530,10510,11802
20240522,130900,270502701850,10520,10490,10520,10490,11711
20240522,130800,270379622150,10490,10480,10490,10470,5615
20240522,130700,270320738430,10480,10460,10480,10450,4313
20240522,130600,270275618530,10460,10440,10460,10430,5365
20240522,130500,270219597100,10440,10460,10490,10430,20147
20240522,130400,270009197150,10460,10480,10480,10460,4659
20240522,130300,269960427720,10480,10490,10490,10470,5658
20240522,130200,269901115210,10480,10470,10490,10470,3332
20240522,130100,269866186030,10470,10490,10500,10470,5100
20240522,130000,269812706690,10500,10510,10520,10480,4405
20240522,125900,269766462480,10490,10470,10520,10470,12674
20240522,125800,269633574240,10470,10450,10470,10430,31075
20240522,125700,269308941000,10450,10500,10500,10440,16467
20240522,125600,269136523010,10500,10530,10530,10500,7818
20240522,125500,269054361730,10520,10510,10530,10510,3962
20240522,125400,269012688490,10510,10510,10510,10500,2494
20240522,125300,268986482860,10510,10520,10530,10510,5672
20240522,125200,268926819510,10530,10550,10560,10520,21217
20240522,125100,268703148460,10550,10530,10560,10530,18775
20240522,125000,268505173990,10530,10530,10560,10520,30019
20240522,124900,268188752020,10520,10440,10530,10440,12159
20240522,124800,268061144980,10450,10450,10450,10430,3252
20240522,124700,268027192780,10440,10450,10460,10430,7434
20240522,124600,267949539620,10450,10460,10460,10440,7282
20240522,124500,267873487450,10460,10460,10470,10450,6001
20240522,124400,267810736030,10450,10440,10460,10420,9884
20240522,124300,267707580830,10440,10470,10470,10440,12345
20240522,124200,267578526490,10460,10470,10480,10450,10780
20240522,124100,267465727360,10470,10510,10510,10460,12167
20240522,124000,267338229530,10520,10530,10530,10500,10727
20240522,123900,267225490320,10530,10520,10530,10510,9209
20240522,123800,267128621290,10520,10540,10540,10510,5819
20240522,123700,267067385510,10540,10540,10560,10510,31295
20240522,123600,266737549830,10540,10510,10540,10500,17823
20240522,123500,266549970850,10510,10520,10520,10500,6625
20240522,123400,266480368890,10520,10520,10530,10510,13520
20240522,123300,266338123340,10520,10470,10530,10460,14955
20240522,123200,266180995330,10470,10470,10470,10430,19910
20240522,123100,265972947340,10460,10530,10530,10460,23808
20240522,123000,265722889640,10530,10530,10540,10510,23300
20240522,122900,265477635410,10530,10520,10540,10510,31395
20240522,122800,265147242380,10530,10490,10550,10480,58949
20240522,122700,264526972370,10490,10390,10500,10370,57891
20240522,122600,263922016450,10380,10360,10380,10310,46564
20240522,122500,263440517140,10370,10370,10400,10360,29414
20240522,122400,263135208690,10370,10400,10410,10360,17587
20240522,122300,262952697670,10400,10400,10410,10400,14138
20240522,122200,262805603970,10400,10420,10420,10400,13200
20240522,122100,262668195440,10410,10430,10440,10410,8257
20240522,122000,262582086140,10440,10440,10460,10420,13190
20240522,121900,262444409080,10430,10400,10460,10380,26261
20240522,121800,262170583020,10400,10310,10400,10310,37037
20240522,121700,261786906780,10310,10420,10420,10310,53917
20240522,121600,261228727100,10420,10460,10470,10370,42272
20240522,121500,260788567280,10460,10490,10490,10460,10856
20240522,121400,260674909800,10490,10530,10530,10490,25730
20240522,121300,260404611140,10520,10490,10530,10480,25524
20240522,121200,260136168780,10490,10450,10500,10450,16373
20240522,121100,259964626170,10450,10460,10490,10450,50332
20240522,121000,259437861870,10470,10380,10480,10370,54522
20240522,120900,258868867700,10370,10430,10450,10320,125436
20240522,120800,257565778510,10440,10540,10550,10410,141094
20240522,120700,256087572210,10540,10580,10580,10540,42323
20240522,120600,255640810490,10580,10580,10600,10570,15812
20240522,120500,255473495520,10580,10590,10600,10580,8787
20240522,120400,255380474290,10590,10590,10610,10580,11906
20240522,120300,255254411210,10590,10620,10620,10590,16547
20240522,120200,255078949070,10620,10640,10650,10620,4640
20240522,120100,255029623480,10650,10640,10660,10630,8852
20240522,120000,254935420150,10630,10640,10650,10630,3012
20240522,115900,254903376450,10640,10650,10670,10640,8134
20240522,115800,254816722380,10650,10580,10660,10580,20713
20240522,115700,254596758240,10590,10610,10630,10580,38235
20240522,115600,254191510320,10610,10650,10650,10610,21941
20240522,115500,253958259300,10650,10650,10660,10640,7162
20240522,115400,253882038550,10650,10660,10660,10640,5174
20240522,115300,253826950730,10650,10660,10670,10650,5888
20240522,115200,253764199990,10670,10660,10680,10650,7294
20240522,115100,253686442120,10650,10640,10660,10630,20890
20240522,115000,253464158540,10640,10700,10710,10640,23041
20240522,114900,253218513070,10700,10720,10730,10700,7533
20240522,114800,253137831950,10720,10680,10730,10680,10878
20240522,114700,253021453540,10690,10680,10690,10670,4299
20240522,114600,252975543380,10680,10670,10680,10670,5644
20240522,114500,252915295100,10670,10680,10680,10670,13385
20240522,114400,252772433380,10680,10690,10720,10680,12486
20240522,114300,252638820730,10680,10730,10740,10670,20001
20240522,114200,252424989730,10740,10760,10770,10710,11849
20240522,114100,252297747350,10750,10770,10800,10750,16472
20240522,114000,252120253440,10770,10770,10780,10760,19789
20240522,113900,251907050150,10770,10750,10770,10740,8400
20240522,113800,251816705500,10750,10730,10750,10730,6539
20240522,113700,251746476560,10730,10710,10740,10710,9121
20240522,113600,251648695420,10720,10740,10760,10700,11060
20240522,113500,251529983710,10740,10670,10760,10670,35592
20240522,113400,251148792860,10660,10660,10670,10650,16997
20240522,113300,250967663210,10670,10680,10690,10660,27878
20240522,113200,250670143170,10690,10740,10740,10690,28935
20240522,113100,250360241580,10740,10730,10740,10720,8777
20240522,113000,250266076030,10740,10740,10740,10720,7414
20240522,112900,250186540370,10730,10740,10750,10720,9749
20240522,112800,250081861700,10730,10750,10760,10720,21343
20240522,112700,249852811020,10750,10770,10770,10720,45013
20240522,112600,249369177300,10760,10850,10860,10760,64644
20240522,112500,248669856000,10850,10810,10850,10800,56289
20240522,112400,248060211340,10800,10770,10820,10760,31490
20240522,112300,247720233870,10770,10800,10830,10770,78860
20240522,112200,246867745150,10790,10810,10820,10750,81165
20240522,112100,245991962950,10810,10690,10820,10680,118124
20240522,112000,244719684980,10690,10690,10700,10680,8564
20240522,111900,244628146940,10680,10690,10710,10680,29405
20240522,111800,244313589380,10680,10660,10690,10650,12537
20240522,111700,244179788080,10660,10630,10670,10630,20868
20240522,111600,243957534900,10630,10660,10660,10630,9026
20240522,111500,243861482480,10660,10650,10660,10630,11017
20240522,111400,243744169210,10650,10650,10660,10640,3963
20240522,111300,243701979710,10650,10590,10650,10590,11451
20240522,111200,243580316550,10590,10640,10640,10590,11242
20240522,111100,243460997710,10650,10610,10670,10600,15237
20240522,111000,243298795590,10600,10580,10600,10570,21367
20240522,110900,243072816680,10580,10620,10620,10580,29543
20240522,110800,242759756530,10620,10640,10670,10620,7068
20240522,110700,242684531120,10640,10620,10640,10620,6087
20240522,110600,242619845870,10640,10670,10690,10620,12813
20240522,110500,242483480490,10680,10700,10710,10650,15981
20240522,110400,242312677660,10710,10650,10710,10650,12828
20240522,110300,242175704030,10660,10650,10660,10630,16272
20240522,110200,242002478180,10640,10600,10650,10570,47471
20240522,110100,241499677190,10600,10660,10660,10600,22995
20240522,110000,241255281540,10660,10660,10660,10610,23225
20240522,105900,241008210120,10650,10690,10690,10650,11514
20240522,105800,240885363110,10680,10720,10730,10680,16478
20240522,105700,240708935770,10720,10660,10720,10660,12979
20240522,105600,240570073580,10670,10700,10710,10650,31154
20240522,105500,240237468380,10700,10750,10750,10700,31920
20240522,105400,239895183480,10750,10710,10780,10700,60749
20240522,105300,239242449750,10710,10690,10740,10690,71262
20240522,105200,238478652710,10700,10660,10700,10630,32922
20240522,105100,238127456700,10650,10630,10670,10610,26362
20240522,105000,237846724180,10620,10640,10640,10610,17082
20240522,104900,237665190160,10630,10550,10680,10530,81742
20240522,104800,236797588780,10550,10590,10600,10550,30048
20240522,104700,236480167790,10590,10600,10620,10590,38909
20240522,104600,236067780390,10600,10540,10610,10540,51542
20240522,104500,235523065850,10540,10600,10600,10500,156334
20240522,104400,233875360320,10600,10670,10690,10600,78763
20240522,104300,233037940640,10670,10720,10720,10660,40217
20240522,104200,232607981490,10720,10640,10730,10640,103708
20240522,104100,231502526580,10640,10670,10680,10630,55024
20240522,104000,230916495480,10680,10720,10730,10670,47650
20240522,103900,230406915840,10730,10760,10770,10720,34978
20240522,103800,230031177620,10760,10830,10830,10750,25164
20240522,103700,229759883510,10830,10830,10840,10810,14999
20240522,103600,229597468470,10830,10840,10870,10800,37554
20240522,103500,229190668370,10840,10800,10870,10800,75357
20240522,103400,228373262310,10800,10730,10800,10730,13464
20240522,103300,228228282230,10740,10740,10760,10730,16244
20240522,103200,228053874230,10730,10740,10750,10720,25254
20240522,103100,227782941940,10740,10790,10800,10740,19134
20240522,103000,227577101720,10790,10820,10830,10760,36837
20240522,102900,227179365440,10810,10830,10840,10810,50686
20240522,102800,226630785710,10830,10790,10830,10780,48331
20240522,102700,226108508330,10790,10750,10790,10740,24695
20240522,102600,225842859740,10750,10790,10800,10710,61294
20240522,102500,225183353730,10780,10660,10790,10630,127016
20240522,102400,223821488120,10650,10690,10700,10650,71622
20240522,102300,223057910840,10700,10700,10710,10670,47130
20240522,102200,222554152650,10710,10720,10730,10670,102109
20240522,102100,221462451740,10720,10770,10780,10680,135047
20240522,102000,220014006450,10760,10770,10790,10760,71705
20240522,101900,219241812320,10760,10850,10860,10700,220070
20240522,101800,216872454870,10850,10960,10960,10850,63970
20240522,101700,216175685710,10960,11000,11000,10960,25105
20240522,101600,215900093580,11000,10940,11000,10940,29034
20240522,101500,215581206950,10950,10910,10960,10890,22647
20240522,101400,215333916210,10910,10980,10980,10890,63985
20240522,101300,214635163310,10980,10980,11010,10970,18847
20240522,101200,214428175070,10990,11040,11060,10960,53207
20240522,101100,213842469830,11040,10990,11060,10980,42194
20240522,101000,213377503610,10990,10960,10990,10960,34854
20240522,100900,212995036350,10960,10910,10970,10910,21102
20240522,100800,212764249960,10920,10990,10990,10880,79087
20240522,100700,211901060290,10990,10980,11040,10950,127951
20240522,100600,210493868640,10980,10930,10980,10860,132554
20240522,100500,209047196790,10930,11050,11050,10820,332407
20240522,100400,205419298610,11040,11100,11110,11040,83345
20240522,100300,204496159890,11100,11150,11200,11080,138018
20240522,100200,202955810500,11160,11100,11190,11090,87352
20240522,100100,201981329690,11110,11100,11160,11050,154833
20240522,100000,200264485170,11100,11190,11190,11100,174459
20240522,095900,198321508280,11190,11190,11270,11160,139383
20240522,095800,196759225480,11200,11210,11290,11180,167218
20240522,095700,194881565870,11210,11270,11340,11210,255626
20240522,095600,192002089090,11460,11460,11460,11460,0
20240522,095500,192002089090,11460,11460,11460,11460,0
20240522,095400,192002089090,11460,11220,11460,11170,400884
20240522,095300,187460106800,11230,11160,11300,11160,157989
20240522,095200,185684954370,11170,11260,11300,11140,284661
20240522,095100,182496063790,11270,11010,11400,10960,888482
20240522,095000,172563153040,11000,10970,11030,10940,216252
20240522,094900,170185793050,10970,10950,11020,10930,163693
20240522,094800,168388292580,10940,10870,11000,10850,174590
20240522,094700,166474657130,10870,10960,11050,10820,303140
20240522,094600,163149702620,10950,10810,11040,10790,445741
20240522,094500,158270005640,10800,10760,10860,10760,145362
20240522,094400,156697103890,10770,10690,10790,10690,46069
20240522,094300,156201069490,10690,10670,10760,10650,50446
20240522,094200,155661107670,10680,10760,10790,10630,126479
20240522,094100,154307401000,10770,10800,10920,10760,313987
20240522,094000,150902382650,10800,10760,10810,10730,124850
20240522,093900,149556946620,10750,10600,10790,10600,151709
20240522,093800,147928249250,10600,10670,10670,10580,154383
20240522,093700,146290600220,10660,10660,10690,10590,150898
20240522,093600,144685324490,10660,10770,10780,10660,151129
20240522,093500,143066840720,10780,10740,10810,10720,113437
20240522,093400,141844706610,10740,10670,10760,10660,112948
20240522,093300,140633983540,10660,10770,10830,10660,262686
20240522,093200,137814985330,10770,10850,10860,10670,405613
20240522,093100,133443987110,10850,10810,11050,10800,685106
20240522,093000,125966320710,10810,10750,10850,10740,417913
20240522,092900,121454110550,10740,10740,10790,10640,363792
20240522,092800,117553501560,10740,10560,10800,10480,627196
20240522,092700,110845252400,10560,10630,10640,10490,263745
20240522,092600,108052037240,10630,10400,10640,10380,312677
20240522,092500,104759110830,10400,10520,10530,10340,283618
20240522,092400,101799567250,10520,10610,10620,10480,374500
20240522,092300,97847931430,10600,10380,10610,10370,728868
20240522,092200,90171543440,10370,10230,10490,10220,351386
20240522,092100,86523677670,10230,10140,10230,10130,59854
20240522,092000,85915365410,10130,10260,10270,10120,108468
20240522,091900,84810233950,10270,10220,10270,10200,83305
20240522,091800,83956455480,10220,10170,10280,10150,168958
20240522,091700,82226812330,10170,10170,10180,10080,236898
20240522,091600,79828798860,10160,10290,10290,10160,181045
20240522,091500,77979722830,10280,10320,10330,10160,256723
20240522,091400,75349142860,10320,10340,10390,10300,121006
20240522,091300,74099007800,10330,10440,10500,10270,479740
20240522,091200,69107305810,10440,10420,10440,10340,274536
20240522,091100,66250009010,10440,10440,10440,10440,0
20240522,091000,66250009010,10440,10420,10440,10420,109971
20240522,090900,65102438290,10420,10240,10430,10240,411999
20240522,090800,60833962370,10240,10320,10330,10110,430345
20240522,090700,56441614400,10320,10390,10430,10300,377599
20240522,090600,52522323470,10390,10400,10420,10350,387153
20240522,090500,48504243870,10410,10150,10430,10130,1111259
20240522,090400,37016803640,10150,10020,10200,10000,993298
20240522,090300,26965893780,10020,9700,10060,9620,864554
20240522,090200,18461611260,9700,9700,9710,9630,424385
20240522,090100,14359013320,9700,9520,9740,9510,797085
20240522,090000,6689850520,9520,9500,9570,9440,703998