KissMeData/001550/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183400,368968830,13010,13010,13010,13010,537
20240521,183300,368968830,13010,13010,13010,13010,0
20240521,183200,368968830,13010,13010,13010,13010,0
20240521,183100,368968830,13010,13010,13010,13010,0
20240521,183000,368968830,13010,13010,13010,13010,0
20240521,182900,368968830,13010,13010,13010,13010,0
20240521,182800,368968830,13010,13010,13010,13010,0
20240521,182700,368968830,13010,13010,13010,13010,0
20240521,182600,368968830,13010,13010,13010,13010,0
20240521,182500,368968830,13010,13010,13010,13010,0
20240521,182400,368968830,13010,13010,13010,13010,0
20240521,182300,368968830,13010,13010,13010,13010,0
20240521,182200,368968830,13010,13010,13010,13010,0
20240521,182100,368968830,13010,13010,13010,13010,0
20240521,182000,368968830,13010,13010,13010,13010,0
20240521,181900,368968830,13010,13010,13010,13010,0
20240521,181800,368968830,13010,13010,13010,13010,0
20240521,181700,368968830,13010,13010,13010,13010,0
20240521,181600,368968830,13010,13010,13010,13010,0
20240521,181500,368968830,13010,13010,13010,13010,0
20240521,181400,368968830,13010,13010,13010,13010,0
20240521,181300,368968830,13010,13010,13010,13010,0
20240521,181200,368968830,13010,13010,13010,13010,0
20240521,181100,368968830,13010,13010,13010,13010,0
20240521,181000,368968830,13010,13010,13010,13010,0
20240521,180900,368968830,13010,13010,13010,13010,0
20240521,180800,368968830,13010,13010,13010,13010,0
20240521,180700,368968830,13010,13010,13010,13010,0
20240521,180600,368968830,13010,13010,13010,13010,0
20240521,180500,368968830,13010,13010,13010,13010,0
20240521,180400,368968830,13010,13010,13010,13010,537
20240521,180300,368968830,13010,13010,13010,13010,0
20240521,180200,368968830,13010,13010,13010,13010,0
20240521,180100,368968830,13010,13010,13010,13010,0
20240521,180000,368968830,13010,13010,13010,13010,0
20240521,175900,368968830,13010,13010,13010,13010,0
20240521,175800,368968830,13010,13010,13010,13010,0
20240521,175700,368968830,13010,13010,13010,13010,0
20240521,175600,368968830,13010,13010,13010,13010,0
20240521,175500,368968830,13010,13010,13010,13010,0
20240521,175400,368968830,13010,13010,13010,13010,0
20240521,175300,368968830,13010,13010,13010,13010,0
20240521,175200,368968830,13010,13010,13010,13010,0
20240521,175100,368968830,13010,13010,13010,13010,0
20240521,175000,368968830,13010,13010,13010,13010,0
20240521,174900,368968830,13010,13010,13010,13010,0
20240521,174800,368968830,13010,13010,13010,13010,0
20240521,174700,368968830,13010,13010,13010,13010,0
20240521,174600,368968830,13010,13010,13010,13010,0
20240521,174500,368968830,13010,13010,13010,13010,0
20240521,174400,368968830,13010,13010,13010,13010,0
20240521,174300,368968830,13010,13010,13010,13010,0
20240521,174200,368968830,13010,13010,13010,13010,0
20240521,174100,368968830,13010,13010,13010,13010,0
20240521,174000,368968830,13010,13010,13010,13010,0
20240521,173900,368968830,13010,13010,13010,13010,0
20240521,173800,368968830,13010,13010,13010,13010,0
20240521,173700,368968830,13010,13010,13010,13010,0
20240521,173600,368968830,13010,13010,13010,13010,0
20240521,173500,368968830,13010,13010,13010,13010,0
20240521,173400,368968830,13010,13010,13010,13010,537
20240521,173300,368968830,13010,13010,13010,13010,0
20240521,173200,368968830,13010,13010,13010,13010,0
20240521,173100,368968830,13010,13010,13010,13010,0
20240521,173000,368968830,13010,13010,13010,13010,0
20240521,172900,368968830,13010,13010,13010,13010,0
20240521,172800,368968830,13010,13010,13010,13010,0
20240521,172700,368968830,13010,13010,13010,13010,0
20240521,172600,368968830,13010,13010,13010,13010,0
20240521,172500,368968830,13010,13010,13010,13010,0
20240521,172400,368968830,13010,13010,13010,13010,0
20240521,172300,368968830,13010,13010,13010,13010,0
20240521,172200,368968830,13010,13010,13010,13010,0
20240521,172100,368968830,13010,13010,13010,13010,0
20240521,172000,368968830,13010,13010,13010,13010,0
20240521,171900,368968830,13010,13010,13010,13010,0
20240521,171800,368968830,13010,13010,13010,13010,0
20240521,171700,368968830,13010,13010,13010,13010,0
20240521,171600,368968830,13010,13010,13010,13010,0
20240521,171500,368968830,13010,13010,13010,13010,0
20240521,171400,368968830,13010,13010,13010,13010,0
20240521,171300,368968830,13010,13010,13010,13010,0
20240521,171200,368968830,13010,13010,13010,13010,0
20240521,171100,368968830,13010,13010,13010,13010,0
20240521,171000,368968830,13010,13010,13010,13010,0
20240521,170900,368968830,13010,13010,13010,13010,0
20240521,170800,368968830,13010,13010,13010,13010,0
20240521,170700,368968830,13010,13010,13010,13010,0
20240521,170600,368968830,13010,13010,13010,13010,0
20240521,170500,368968830,13010,13010,13010,13010,0
20240521,170400,368968830,13010,13010,13010,13010,537
20240521,170300,368968830,13010,13010,13010,13010,0
20240521,170200,368968830,13010,13010,13010,13010,0
20240521,170100,368968830,13010,13010,13010,13010,0
20240521,170000,368968830,13010,13010,13010,13010,0
20240521,165900,368968830,13010,13010,13010,13010,0
20240521,165800,368968830,13010,13010,13010,13010,0
20240521,165700,368968830,13010,13010,13010,13010,0
20240521,165600,368968830,13010,13010,13010,13010,0
20240521,165500,368968830,13010,13010,13010,13010,0
20240521,165400,368968830,13010,13010,13010,13010,0
20240521,165300,368968830,13010,13010,13010,13010,0
20240521,165200,368968830,13010,13010,13010,13010,0
20240521,165100,368968830,13010,13010,13010,13010,0
20240521,165000,368968830,13010,13010,13010,13010,0
20240521,164900,368968830,13010,13010,13010,13010,0
20240521,164800,368968830,13010,13010,13010,13010,0
20240521,164700,368968830,13010,13010,13010,13010,0
20240521,164600,368968830,13010,13010,13010,13010,0
20240521,164500,368968830,13010,13010,13010,13010,0
20240521,164400,368968830,13010,13010,13010,13010,0
20240521,164300,368968830,13010,13010,13010,13010,0
20240521,164200,368968830,13010,13010,13010,13010,0
20240521,164100,368968830,13010,13010,13010,13010,0
20240521,164000,368968830,13010,13010,13010,13010,0
20240521,163900,368968830,13010,13010,13010,13010,0
20240521,163800,368968830,13010,13010,13010,13010,0
20240521,163700,368968830,13010,13010,13010,13010,0
20240521,163600,368968830,13010,13010,13010,13010,0
20240521,163500,368968830,13010,13010,13010,13010,0
20240521,163400,368968830,13010,13010,13010,13010,537
20240521,163300,368968830,13010,13010,13010,13010,0
20240521,163200,368968830,13010,13010,13010,13010,0
20240521,163100,368968830,13010,13010,13010,13010,0
20240521,163000,368968830,13010,13010,13010,13010,0
20240521,162900,368968830,13010,13010,13010,13010,0
20240521,162800,368968830,13010,13010,13010,13010,0
20240521,162700,368968830,13010,13010,13010,13010,0
20240521,162600,368968830,13010,13010,13010,13010,0
20240521,162500,368968830,13010,13010,13010,13010,0
20240521,162400,368968830,13010,13010,13010,13010,0
20240521,162300,368968830,13010,13010,13010,13010,0
20240521,162200,368968830,13010,13010,13010,13010,0
20240521,162100,368968830,13010,13010,13010,13010,0
20240521,162000,368968830,13010,13010,13010,13010,0
20240521,161900,368968830,13010,13010,13010,13010,0
20240521,161800,368968830,13010,13010,13010,13010,0
20240521,161700,368968830,13010,13010,13010,13010,0
20240521,161600,368968830,13010,13010,13010,13010,0
20240521,161500,368968830,13010,13010,13010,13010,0
20240521,161400,368968830,13010,13010,13010,13010,0
20240521,161300,368968830,13010,13010,13010,13010,0
20240521,161200,368968830,13010,13010,13010,13010,0
20240521,161100,368968830,13010,13010,13010,13010,0
20240521,161000,368968830,13010,13010,13010,13010,0
20240521,160900,368968830,13010,13010,13010,13010,0
20240521,160800,368968830,13010,13010,13010,13010,0
20240521,160700,368968830,13010,13010,13010,13010,0
20240521,160600,368968830,13010,13010,13010,13010,0
20240521,160500,368968830,13010,13010,13010,13010,0
20240521,160400,368968830,13010,13010,13010,13010,537
20240521,160300,368968830,13010,13010,13010,13010,0
20240521,160200,368968830,13010,13010,13010,13010,0
20240521,160100,368968830,13010,13010,13010,13010,0
20240521,160000,368968830,13010,13010,13010,13010,0
20240521,155900,368968830,13010,13010,13010,13010,0
20240521,155800,368968830,13010,13010,13010,13010,0
20240521,155700,368968830,13010,13010,13010,13010,0
20240521,155600,368968830,13010,13010,13010,13010,0
20240521,155500,368968830,13010,13010,13010,13010,0
20240521,155400,368968830,13010,13010,13010,13010,0
20240521,155300,368968830,13010,13010,13010,13010,0
20240521,155200,368968830,13010,13010,13010,13010,0
20240521,155100,368968830,13010,13010,13010,13010,0
20240521,155000,368968830,13010,13010,13010,13010,0
20240521,154900,368968830,13010,13010,13010,13010,0
20240521,154800,368968830,13010,13010,13010,13010,0
20240521,154700,368968830,13010,13010,13010,13010,0
20240521,154600,368968830,13010,13010,13010,13010,0
20240521,154500,368968830,13010,13010,13010,13010,0
20240521,154400,368968830,13010,13010,13010,13010,0
20240521,154300,368968830,13010,13010,13010,13010,0
20240521,154200,368968830,13010,13010,13010,13010,0
20240521,154100,368968830,13010,13010,13010,13010,0
20240521,154000,368968830,13010,13010,13010,13010,0
20240521,153900,368968830,13010,13010,13010,13010,0
20240521,153800,368968830,13010,13010,13010,13010,0
20240521,153700,368968830,13010,13010,13010,13010,0
20240521,153600,368968830,13010,13010,13010,13010,0
20240521,153500,368968830,13010,13010,13010,13010,0
20240521,153400,368968830,13010,13010,13010,13010,537
20240521,153300,368968830,13010,13010,13010,13010,0
20240521,153200,368968830,13010,13010,13010,13010,0
20240521,153100,368968830,13010,13010,13010,13010,0
20240521,153000,368968830,13010,13010,13010,13010,537
20240521,152900,361982460,12990,12990,12990,12990,0
20240521,152800,361982460,12990,12990,12990,12990,0
20240521,152700,361982460,12990,12990,12990,12990,0
20240521,152600,361982460,12990,12990,12990,12990,0
20240521,152500,361982460,12990,12990,12990,12990,0
20240521,152400,361982460,12990,12990,12990,12990,0
20240521,152300,361982460,12990,12990,12990,12990,0
20240521,152200,361982460,12990,12990,12990,12990,0
20240521,152100,361982460,12990,12990,12990,12990,0
20240521,152000,361982460,12990,12990,12990,12990,0
20240521,151900,361982460,12990,12990,12990,12990,0
20240521,151800,361982460,12990,12990,12990,12990,100
20240521,151700,360683460,13010,13000,13010,13000,883
20240521,151600,349199610,12990,12990,12990,12990,117
20240521,151500,347679780,12980,12980,12980,12980,2
20240521,151400,347653820,12980,12970,12980,12970,116
20240521,151300,346148300,12970,12970,12970,12970,0
20240521,151200,346148300,12970,12970,12970,12970,0
20240521,151100,346148300,12970,12970,12970,12970,0
20240521,151000,346148300,12970,12960,12970,12960,86
20240521,150900,345033730,12970,12960,12970,12960,141
20240521,150800,343205080,12960,12960,12960,12960,210
20240521,150700,340483480,12920,12920,12920,12920,0
20240521,150600,340483480,12920,12920,12920,12920,0
20240521,150500,340483480,12920,12920,12920,12920,74
20240521,150400,339527400,12950,12950,12950,12950,0
20240521,150300,339527400,12950,12950,12950,12950,0
20240521,150200,339527400,12950,12950,12950,12950,0
20240521,150100,339527400,12950,12950,12950,12950,3
20240521,150000,339488550,12920,12920,12920,12920,40
20240521,145900,338971750,12950,12950,12950,12950,0
20240521,145800,338971750,12950,12950,12950,12950,1
20240521,145700,338958800,12960,12960,12960,12960,0
20240521,145600,338958800,12960,12960,12960,12960,1
20240521,145500,338945840,12970,12970,12970,12970,0
20240521,145400,338945840,12970,12970,12970,12970,0
20240521,145300,338945840,12970,12970,12970,12970,0
20240521,145200,338945840,12970,12970,12970,12970,0
20240521,145100,338945840,12970,12970,12970,12970,0
20240521,145000,338945840,12970,12970,12970,12970,0
20240521,144900,338945840,12970,12970,12970,12970,0
20240521,144800,338945840,12970,12970,12970,12970,0
20240521,144700,338945840,12970,12970,12970,12970,0
20240521,144600,338945840,12970,12970,12970,12970,0
20240521,144500,338945840,12970,12970,12970,12970,0
20240521,144400,338945840,12970,12970,12970,12970,0
20240521,144300,338945840,12970,12970,12970,12970,0
20240521,144200,338945840,12970,12970,12970,12970,0
20240521,144100,338945840,12970,12970,12970,12970,0
20240521,144000,338945840,12970,12970,12970,12970,0
20240521,143900,338945840,12970,12970,12970,12970,0
20240521,143800,338945840,12970,12960,12970,12960,1300
20240521,143700,322085380,12920,12920,12920,12920,0
20240521,143600,322085380,12920,12920,12920,12920,1
20240521,143500,322072460,12920,12920,12920,12920,0
20240521,143400,322072460,12920,12920,12920,12920,0
20240521,143300,322072460,12920,12920,12920,12920,0
20240521,143200,322072460,12920,12950,12950,12920,62
20240521,143100,321271200,12940,12940,12940,12940,0
20240521,143000,321271200,12940,12940,12940,12940,0
20240521,142900,321271200,12940,12950,12950,12940,150
20240521,142800,319329100,12960,12960,12960,12960,17
20240521,142700,319108780,12970,12970,12970,12970,8
20240521,142600,319005020,12970,12970,12980,12970,738
20240521,142500,309433140,12980,12980,12980,12980,0
20240521,142400,309433140,12980,12980,12980,12980,1
20240521,142300,309420160,12990,12990,12990,12990,76
20240521,142200,308432920,12990,12990,12990,12990,0
20240521,142100,308432920,12990,12990,12990,12990,0
20240521,142000,308432920,12990,12990,12990,12990,0
20240521,141900,308432920,12990,12990,12990,12990,30
20240521,141800,308043220,12990,12990,12990,12990,0
20240521,141700,308043220,12990,12990,12990,12990,0
20240521,141600,308043220,12990,12990,12990,12990,0
20240521,141500,308043220,12990,12990,12990,12990,0
20240521,141400,308043220,12990,12990,12990,12990,0
20240521,141300,308043220,12990,12990,12990,12990,0
20240521,141200,308043220,12990,12990,12990,12990,0
20240521,141100,308043220,12990,12990,12990,12990,0
20240521,141000,308043220,12990,12990,12990,12990,0
20240521,140900,308043220,12990,12990,12990,12990,0
20240521,140800,308043220,12990,12990,12990,12990,7
20240521,140700,307952290,12990,12990,12990,12990,0
20240521,140600,307952290,12990,12990,12990,12990,0
20240521,140500,307952290,12990,12990,12990,12990,0
20240521,140400,307952290,12990,12990,12990,12990,516
20240521,140300,301249450,12990,12990,12990,12990,0
20240521,140200,301249450,12990,12990,12990,12990,0
20240521,140100,301249450,12990,12990,12990,12990,0
20240521,140000,301249450,12990,12990,12990,12990,0
20240521,135900,301249450,12990,12990,12990,12990,0
20240521,135800,301249450,12990,12990,12990,12990,0
20240521,135700,301249450,12990,12990,12990,12990,0
20240521,135600,301249450,12990,12990,12990,12990,0
20240521,135500,301249450,12990,12990,12990,12990,0
20240521,135400,301249450,12990,12990,12990,12990,0
20240521,135300,301249450,12990,12990,12990,12990,0
20240521,135200,301249450,12990,12990,12990,12990,0
20240521,135100,301249450,12990,12990,12990,12990,0
20240521,135000,301249450,12990,12990,12990,12990,0
20240521,134900,301249450,12990,12990,12990,12990,0
20240521,134800,301249450,12990,12990,12990,12990,0
20240521,134700,301249450,12990,12990,12990,12990,0
20240521,134600,301249450,12990,12990,12990,12990,0
20240521,134500,301249450,12990,12990,12990,12990,0
20240521,134400,301249450,12990,12990,12990,12990,1
20240521,134300,301236460,12990,12990,12990,12990,0
20240521,134200,301236460,12990,12990,12990,12990,0
20240521,134100,301236460,12990,12990,12990,12990,200
20240521,134000,298638460,13000,13000,13000,13000,3
20240521,133900,298599460,13000,13000,13000,13000,0
20240521,133800,298599460,13000,13000,13000,13000,0
20240521,133700,298599460,13000,13000,13000,13000,0
20240521,133600,298599460,13000,13000,13000,13000,8
20240521,133500,298495460,13000,13000,13000,13000,8
20240521,133400,298391460,12990,12990,12990,12990,0
20240521,133300,298391460,12990,12990,12990,12990,0
20240521,133200,298391460,12990,12990,12990,12990,14
20240521,133100,298209600,13000,13000,13000,13000,0
20240521,133000,298209600,13000,13000,13000,13000,0
20240521,132900,298209600,13000,13000,13000,13000,90
20240521,132800,297039600,13000,13000,13000,13000,0
20240521,132700,297039600,13000,13000,13000,13000,1
20240521,132600,297026600,13000,13000,13000,13000,1
20240521,132500,297013600,12990,13000,13000,12990,250
20240521,132400,293764980,13010,13000,13010,13000,151
20240521,132300,291800980,13010,13010,13010,13010,0
20240521,132200,291800980,13010,13010,13010,13010,0
20240521,132100,291800980,13010,13020,13020,13010,209
20240521,132000,289081660,13020,13020,13020,13020,0
20240521,131900,289081660,13020,13020,13020,13020,0
20240521,131800,289081660,13020,13020,13020,13020,0
20240521,131700,289081660,13020,13020,13020,13020,0
20240521,131600,289081660,13020,13020,13020,13020,0
20240521,131500,289081660,13020,13020,13020,13020,0
20240521,131400,289081660,13020,13020,13020,13020,0
20240521,131300,289081660,13020,13020,13020,13020,0
20240521,131200,289081660,13020,13020,13020,13020,0
20240521,131100,289081660,13020,13020,13020,13020,0
20240521,131000,289081660,13020,13020,13020,13020,0
20240521,130900,289081660,13020,13010,13020,13010,100
20240521,130800,287779760,13010,13000,13010,13000,249
20240521,130700,284540980,13000,13000,13000,13000,10
20240521,130600,284410980,13000,13000,13000,13000,103
20240521,130500,283071980,13000,13010,13010,13000,426
20240521,130400,277530880,13010,13010,13010,13010,10
20240521,130300,277400780,13010,13010,13010,13010,3
20240521,130200,277361750,13010,13010,13010,13010,0
20240521,130100,277361750,13010,13010,13010,13010,0
20240521,130000,277361750,13010,13010,13010,13010,62
20240521,125900,276555130,13000,13000,13000,13000,0
20240521,125800,276555130,13000,13000,13000,13000,2
20240521,125700,276529130,13010,13000,13010,13000,400
20240521,125600,271328280,13010,12990,13010,12990,700
20240521,125500,262226190,12980,12980,12980,12980,0
20240521,125400,262226190,12980,12980,12980,12980,0
20240521,125300,262226190,12980,12980,12980,12980,0
20240521,125200,262226190,12980,12980,12980,12980,0
20240521,125100,262226190,12980,12980,12980,12980,0
20240521,125000,262226190,12980,12980,12980,12980,76
20240521,124900,261239710,12990,12990,12990,12990,13
20240521,124800,261070840,12990,12990,12990,12990,0
20240521,124700,261070840,12990,12990,12990,12990,12
20240521,124600,260914960,12990,12990,12990,12990,0
20240521,124500,260914960,12990,12990,12990,12990,12
20240521,124400,260759080,12990,12990,12990,12990,0
20240521,124300,260759080,12990,12990,12990,12990,11
20240521,124200,260616190,12980,12980,12980,12980,0
20240521,124100,260616190,12980,12980,12980,12980,4
20240521,124000,260564270,12990,12990,12990,12990,12
20240521,123900,260408390,12990,12990,12990,12990,0
20240521,123800,260408390,12990,12990,12990,12990,11
20240521,123700,260265500,12990,12990,12990,12990,0
20240521,123600,260265500,12990,12990,12990,12990,12
20240521,123500,260109620,12990,12990,12990,12990,0
20240521,123400,260109620,12990,12990,12990,12990,0
20240521,123300,260109620,12990,12990,12990,12990,11
20240521,123200,259966730,12990,12990,12990,12990,11
20240521,123100,259823840,12990,12990,12990,12990,9
20240521,123000,259706930,12990,12990,12990,12990,0
20240521,122900,259706930,12990,12990,12990,12990,11
20240521,122800,259564040,12990,12990,12990,12990,0
20240521,122700,259564040,12990,12990,12990,12990,1
20240521,122600,259551050,12990,12990,12990,12990,12
20240521,122500,259395170,12970,12970,12970,12970,1
20240521,122400,259382200,12990,12990,12990,12990,11
20240521,122300,259239310,12970,12970,12970,12970,1
20240521,122200,259226340,12970,13000,13000,12970,13
20240521,122100,259057370,12990,12990,12990,12990,11
20240521,122000,258914480,13000,13000,13000,13000,0
20240521,121900,258914480,13000,13000,13000,13000,11
20240521,121800,258771480,13000,13000,13000,13000,1
20240521,121700,258758480,13000,13000,13000,13000,12
20240521,121600,258602480,13000,13000,13000,13000,0
20240521,121500,258602480,13000,13000,13000,13000,16
20240521,121400,258394480,12960,12960,12960,12960,0
20240521,121300,258394480,12960,12960,12960,12960,1
20240521,121200,258381520,13000,13000,13000,13000,12
20240521,121100,258225520,12960,12960,12960,12960,0
20240521,121000,258225520,12960,12970,13000,12960,14
20240521,120900,258043630,13000,12990,13000,12990,2000
20240521,120800,232044090,12990,12990,12990,12990,12
20240521,120700,231888210,12990,12990,12990,12990,0
20240521,120600,231888210,12990,12990,12990,12990,0
20240521,120500,231888210,12990,12990,12990,12990,11
20240521,120400,231745320,12990,12990,12990,12990,0
20240521,120300,231745320,12990,12950,12990,12950,15
20240521,120200,231550590,12950,12950,12950,12950,13
20240521,120100,231382240,12990,12950,12990,12950,87
20240521,120000,230254260,12950,12950,12950,12950,1
20240521,115900,230241310,12990,12990,12990,12990,0
20240521,115800,230241310,12990,12950,12990,12950,84
20240521,115700,229153030,12950,12950,12950,12950,0
20240521,115600,229153030,12950,12990,12990,12950,161
20240521,115500,227067640,12950,12950,12950,12950,1
20240521,115400,227054690,12990,12990,12990,12990,11
20240521,115300,226911800,12950,12950,12950,12950,0
20240521,115200,226911800,12950,12950,12950,12950,1000
20240521,115100,213961800,13000,12960,13000,12950,149
20240521,115000,212030440,13000,13000,13000,13000,0
20240521,114900,212030440,13000,13000,13000,13000,11
20240521,114800,211887440,12960,12990,12990,12960,169
20240521,114700,209694050,13010,13010,13010,13010,12
20240521,114600,209537930,13010,13010,13010,13010,0
20240521,114500,209537930,13010,13010,13010,13010,46
20240521,114400,208939470,13010,13010,13010,13010,11
20240521,114300,208796360,13010,13010,13010,13010,0
20240521,114200,208796360,13010,13010,13010,13010,12
20240521,114100,208640240,13010,13010,13010,13010,131
20240521,114000,206935930,13010,13010,13010,13010,11
20240521,113900,206792820,12990,12990,12990,12990,1
20240521,113800,206779830,13010,13010,13010,13010,3
20240521,113700,206740800,13010,12990,13010,12980,19
20240521,113600,206493760,13010,13010,13010,13010,0
20240521,113500,206493760,13010,13010,13010,13010,11
20240521,113400,206350650,13010,13010,13010,13010,0
20240521,113300,206350650,13010,13010,13010,13010,12
20240521,113200,206194530,13010,13000,13010,13000,315
20240521,113100,202098460,13000,12980,13000,12980,490
20240521,113000,195732740,12980,12980,12980,12980,0
20240521,112900,195732740,12980,12980,12980,12980,554
20240521,112800,188541820,12980,12980,12980,12980,12
20240521,112700,188386060,12980,12980,12980,12980,3
20240521,112600,188347120,12970,12970,12970,12970,1
20240521,112500,188334150,12960,12960,12960,12960,1
20240521,112400,188321190,12970,12960,12970,12960,626
20240521,112300,180201980,12970,12970,12970,12970,0
20240521,112200,180201980,12970,12970,12970,12970,0
20240521,112100,180201980,12970,12970,12970,12970,23
20240521,112000,179903670,12970,12970,12970,12970,0
20240521,111900,179903670,12970,12970,12970,12970,12
20240521,111800,179748030,12950,12950,12950,12950,751
20240521,111700,170022580,12960,12960,12960,12960,34
20240521,111600,169581940,12960,12960,12960,12960,0
20240521,111500,169581940,12960,12960,12960,12960,0
20240521,111400,169581940,12960,12960,12960,12960,82
20240521,111300,168519220,12960,12960,12960,12960,0
20240521,111200,168519220,12960,12960,12960,12960,11
20240521,111100,168376660,12960,12960,12960,12960,223
20240521,111000,165486580,12960,12970,12970,12960,16
20240521,110900,165279100,12960,12960,12960,12960,14
20240521,110800,165097660,12960,12960,12960,12960,13
20240521,110700,164929180,12970,12960,12970,12960,111
20240521,110600,163490510,12960,12960,12960,12960,284
20240521,110500,159809870,12960,12960,12960,12960,112
20240521,110400,158358350,12960,12960,12960,12960,16
20240521,110300,158150990,12960,12950,12960,12950,28
20240521,110200,157788280,12960,12960,12960,12960,0
20240521,110100,157788280,12960,12960,12960,12960,0
20240521,110000,157788280,12960,12960,12960,12960,12
20240521,105900,157632760,12960,12960,12960,12960,10
20240521,105800,157503160,12960,12960,12960,12960,40
20240521,105700,156984760,12970,12970,12970,12970,20
20240521,105600,156725360,12960,12930,12960,12920,267
20240521,105500,153271300,12930,12930,12930,12930,227
20240521,105400,150336190,12940,12940,12940,12940,1
20240521,105300,150323250,12970,12970,12970,12970,12
20240521,105200,150167610,12970,12970,12970,12970,0
20240521,105100,150167610,12970,12970,12970,12970,11
20240521,105000,150024940,12970,12970,12970,12970,0
20240521,104900,150024940,12970,12970,12970,12970,12
20240521,104800,149869300,12970,12970,12970,12970,0
20240521,104700,149869300,12970,12970,12970,12970,0
20240521,104600,149869300,12970,12970,12970,12970,11
20240521,104500,149726630,12970,12970,12970,12970,0
20240521,104400,149726630,12970,12970,12970,12970,12
20240521,104300,149570990,12970,12970,12970,12970,0
20240521,104200,149570990,12970,12970,12970,12970,11
20240521,104100,149428320,12970,12970,12970,12970,13
20240521,104000,149259710,12970,12970,12970,12970,7
20240521,103900,149168920,12970,12960,12970,12960,89
20240521,103800,148014990,12960,12960,12960,12960,0
20240521,103700,148014990,12960,12960,12960,12960,11
20240521,103600,147872430,12940,12940,12940,12940,0
20240521,103500,147872430,12940,12960,12960,12940,14
20240521,103400,147691030,12960,12960,12960,12960,0
20240521,103300,147691030,12960,12960,12960,12960,0
20240521,103200,147691030,12960,12960,12960,12960,11
20240521,103100,147548470,12960,12960,12960,12960,0
20240521,103000,147548470,12960,12960,12960,12960,12
20240521,102900,147392950,12940,12940,12940,12940,309
20240521,102800,143394490,12940,12960,12960,12940,16
20240521,102700,143187230,12940,12950,12950,12940,11
20240521,102600,143044790,12960,12960,12960,12960,100
20240521,102500,141748790,12970,12970,12970,12970,12
20240521,102400,141593150,12970,12970,12970,12970,0
20240521,102300,141593150,12970,12970,12970,12970,11
20240521,102200,141450480,12910,12910,12910,12910,0
20240521,102100,141450480,12910,12920,12950,12910,613
20240521,102000,133535710,12910,12920,12920,12910,291
20240521,101900,129777930,12920,12930,12930,12920,103
20240521,101800,128447090,12930,12930,12930,12920,185
20240521,101700,126055070,12930,12930,12930,12930,1
20240521,101600,126042140,12950,12950,12950,12950,14
20240521,101500,125860840,12950,12950,12950,12950,0
20240521,101400,125860840,12950,12950,12950,12950,9
20240521,101300,125744290,12980,12980,12980,12980,0
20240521,101200,125744290,12980,12980,12980,12980,12
20240521,101100,125588530,12980,12980,12980,12980,6
20240521,101000,125510650,12990,12990,12990,12990,0
20240521,100900,125510650,12990,12990,12990,12990,11
20240521,100800,125367760,12990,12990,12990,12990,18
20240521,100700,125133940,12990,12990,12990,12990,12
20240521,100600,124978060,12920,12980,12980,12920,2
20240521,100500,124952160,13000,12980,13000,12980,571
20240521,100400,117533170,12920,12960,12960,12920,6
20240521,100300,117455450,12960,12950,12960,12950,15
20240521,100200,117261170,12950,12950,12950,12950,12
20240521,100100,117105770,12920,12950,12950,12920,11
20240521,100000,116963350,12920,12990,12990,12920,113
20240521,095900,115495550,12920,12920,12920,12920,20
20240521,095800,115237150,12920,12950,12990,12920,4554
20240521,095700,56147100,12890,12890,12890,12890,0
20240521,095600,56147100,12890,12890,12890,12890,1
20240521,095500,56134210,12950,12890,12950,12890,13
20240521,095400,55965920,12960,12960,12960,12960,0
20240521,095300,55965920,12960,12890,12960,12890,515
20240521,095200,49293090,12950,12900,12950,12900,290
20240521,095100,45542960,12900,12900,12900,12900,12
20240521,095000,45388160,12900,12900,12900,12900,1
20240521,094900,45375260,12890,12900,12900,12890,20
20240521,094800,45117360,12900,12900,12900,12900,11
20240521,094700,44975460,12900,12900,12900,12900,1
20240521,094600,44962560,12900,12900,12900,12900,12
20240521,094500,44807760,12900,12900,12900,12900,0
20240521,094400,44807760,12900,12900,12900,12900,11
20240521,094300,44665860,12860,12870,12870,12860,6
20240521,094200,44588650,12870,12900,12900,12870,4
20240521,094100,44537080,12900,12900,12900,12900,29
20240521,094000,44162980,12900,12870,12900,12870,47
20240521,093900,43556710,12900,12900,12900,12900,12
20240521,093800,43401910,12870,12870,12870,12870,1
20240521,093700,43389040,12900,12900,12900,12900,12
20240521,093600,43234240,12900,12900,12900,12900,1
20240521,093500,43221340,12870,12870,12870,12870,1
20240521,093400,43208470,12930,12880,12930,12870,23
20240521,093300,42911690,12920,12920,12920,12920,10
20240521,093200,42782490,12940,12900,12940,12870,15
20240521,093100,42588560,12880,12880,12880,12880,0
20240521,093000,42588560,12880,12940,12940,12880,22
20240521,092900,42304540,12950,12950,12950,12950,0
20240521,092800,42304540,12950,12950,12950,12950,30
20240521,092700,41916040,12950,12950,12950,12950,22
20240521,092600,41631140,12950,12950,12950,12950,10
20240521,092500,41501640,12950,12950,12960,12950,116
20240521,092400,39998690,12960,12960,12960,12960,0
20240521,092300,39998690,12960,12960,12960,12960,12
20240521,092200,39843170,12970,12870,12970,12860,1303
20240521,092100,23001010,12830,12830,12830,12830,147
20240521,092000,21115000,12830,12830,12830,12830,23
20240521,091900,20819910,12830,12830,12830,12830,0
20240521,091800,20819910,12830,12840,12840,12830,37
20240521,091700,20345130,12860,12860,12860,12860,10
20240521,091600,20216530,12860,12860,12860,12860,1
20240521,091500,20203670,12840,12850,12850,12840,58
20240521,091400,19458400,12850,12850,12850,12850,239
20240521,091300,16387250,12860,12860,12860,12860,32
20240521,091200,15975730,12870,12870,12870,12870,59
20240521,091100,15216400,12890,12890,12890,12890,11
20240521,091000,15074610,12890,12890,12890,12890,70
20240521,090900,14172310,12900,12900,12900,12900,513
20240521,090800,7554610,12900,12900,12900,12900,0
20240521,090700,7554610,12900,12900,12900,12900,0
20240521,090600,7554610,12900,12900,12910,12900,121
20240521,090500,5993670,12900,12900,12900,12900,0
20240521,090400,5993670,12900,12900,12900,12900,12
20240521,090300,5838870,12900,12900,12900,12900,156
20240521,090200,3826470,12900,12860,12900,12860,101
20240521,090100,2527130,12900,12860,12920,12860,23
20240521,090000,2230700,12920,12860,12920,12860,173