KissMeData/011420/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,185500,28002063195,2410,2410,2410,2410,39701
20240522,185400,28002063195,2410,2410,2410,2410,0
20240522,185300,28002063195,2410,2410,2410,2410,0
20240522,185200,28002063195,2410,2410,2410,2410,0
20240522,185100,28002063195,2410,2410,2410,2410,0
20240522,185000,28002063195,2410,2410,2410,2410,0
20240522,184900,28002063195,2410,2410,2410,2410,0
20240522,184800,28002063195,2410,2410,2410,2410,0
20240522,184700,28002063195,2410,2410,2410,2410,0
20240522,184600,28002063195,2410,2410,2410,2410,0
20240522,184500,28002063195,2410,2410,2410,2410,0
20240522,184400,28002063195,2410,2410,2410,2410,0
20240522,184300,28002063195,2410,2410,2410,2410,0
20240522,184200,28002063195,2410,2410,2410,2410,0
20240522,184100,28002063195,2410,2410,2410,2410,0
20240522,184000,28002063195,2410,2410,2410,2410,0
20240522,183900,28002063195,2410,2410,2410,2410,0
20240522,183800,28002063195,2410,2410,2410,2410,0
20240522,183700,28002063195,2410,2410,2410,2410,0
20240522,183600,28002063195,2410,2410,2410,2410,0
20240522,183500,28002063195,2410,2410,2410,2410,0
20240522,183400,28002063195,2410,2410,2410,2410,0
20240522,183300,28002063195,2410,2410,2410,2410,0
20240522,183200,28002063195,2410,2410,2410,2410,0
20240522,183100,28002063195,2410,2410,2410,2410,0
20240522,183000,28002063195,2410,2410,2410,2410,0
20240522,182900,28002063195,2410,2410,2410,2410,0
20240522,182800,28002063195,2410,2410,2410,2410,0
20240522,182700,28002063195,2410,2410,2410,2410,0
20240522,182600,28002063195,2410,2410,2410,2410,0
20240522,182500,28002063195,2410,2410,2410,2410,39701
20240522,182400,28002063195,2410,2410,2410,2410,0
20240522,182300,28002063195,2410,2410,2410,2410,0
20240522,182200,28002063195,2410,2410,2410,2410,0
20240522,182100,28002063195,2410,2410,2410,2410,0
20240522,182000,28002063195,2410,2410,2410,2410,0
20240522,181900,28002063195,2410,2410,2410,2410,0
20240522,181800,28002063195,2410,2410,2410,2410,0
20240522,181700,28002063195,2410,2410,2410,2410,0
20240522,181600,28002063195,2410,2410,2410,2410,0
20240522,181500,28002063195,2410,2410,2410,2410,0
20240522,181400,28002063195,2410,2410,2410,2410,0
20240522,181300,28002063195,2410,2410,2410,2410,0
20240522,181200,28002063195,2410,2410,2410,2410,0
20240522,181100,28002063195,2410,2410,2410,2410,0
20240522,181000,28002063195,2410,2410,2410,2410,0
20240522,180900,28002063195,2410,2410,2410,2410,0
20240522,180800,28002063195,2410,2410,2410,2410,0
20240522,180700,28002063195,2410,2410,2410,2410,0
20240522,180600,28002063195,2410,2410,2410,2410,0
20240522,180500,28002063195,2410,2410,2410,2410,0
20240522,180400,28002063195,2410,2410,2410,2410,0
20240522,180300,28002063195,2410,2410,2410,2410,0
20240522,180200,28002063195,2410,2410,2410,2410,0
20240522,180100,28002063195,2410,2410,2410,2410,0
20240522,180000,28002063195,2410,2410,2410,2410,0
20240522,175900,28002063195,2410,2410,2410,2410,0
20240522,175800,28002063195,2410,2410,2410,2410,0
20240522,175700,28002063195,2410,2410,2410,2410,0
20240522,175600,28002063195,2410,2410,2410,2410,0
20240522,175500,28002063195,2410,2410,2410,2410,39701
20240522,175400,28002063195,2410,2410,2410,2410,0
20240522,175300,28002063195,2410,2410,2410,2410,0
20240522,175200,28002063195,2410,2410,2410,2410,0
20240522,175100,28002063195,2410,2410,2410,2410,0
20240522,175000,28002063195,2410,2410,2410,2410,0
20240522,174900,28002063195,2410,2410,2410,2410,0
20240522,174800,28002063195,2410,2410,2410,2410,0
20240522,174700,28002063195,2410,2410,2410,2410,0
20240522,174600,28002063195,2410,2410,2410,2410,0
20240522,174500,28002063195,2410,2410,2410,2410,0
20240522,174400,28002063195,2410,2410,2410,2410,0
20240522,174300,28002063195,2410,2410,2410,2410,0
20240522,174200,28002063195,2410,2410,2410,2410,0
20240522,174100,28002063195,2410,2410,2410,2410,0
20240522,174000,28002063195,2410,2410,2410,2410,0
20240522,173900,28002063195,2410,2410,2410,2410,0
20240522,173800,28002063195,2410,2410,2410,2410,0
20240522,173700,28002063195,2410,2410,2410,2410,0
20240522,173600,28002063195,2410,2410,2410,2410,0
20240522,173500,28002063195,2410,2410,2410,2410,0
20240522,173400,28002063195,2410,2410,2410,2410,0
20240522,173300,28002063195,2410,2410,2410,2410,0
20240522,173200,28002063195,2410,2410,2410,2410,0
20240522,173100,28002063195,2410,2410,2410,2410,0
20240522,173000,28002063195,2410,2410,2410,2410,0
20240522,172900,28002063195,2410,2410,2410,2410,0
20240522,172800,28002063195,2410,2410,2410,2410,0
20240522,172700,28002063195,2410,2410,2410,2410,0
20240522,172600,28002063195,2410,2410,2410,2410,0
20240522,172500,28002063195,2410,2410,2410,2410,39701
20240522,172400,28002063195,2410,2410,2410,2410,0
20240522,172300,28002063195,2410,2410,2410,2410,0
20240522,172200,28002063195,2410,2410,2410,2410,0
20240522,172100,28002063195,2410,2410,2410,2410,0
20240522,172000,28002063195,2410,2410,2410,2410,0
20240522,171900,28002063195,2410,2410,2410,2410,0
20240522,171800,28002063195,2410,2410,2410,2410,0
20240522,171700,28002063195,2410,2410,2410,2410,0
20240522,171600,28002063195,2410,2410,2410,2410,0
20240522,171500,28002063195,2410,2410,2410,2410,0
20240522,171400,28002063195,2410,2410,2410,2410,0
20240522,171300,28002063195,2410,2410,2410,2410,0
20240522,171200,28002063195,2410,2410,2410,2410,0
20240522,171100,28002063195,2410,2410,2410,2410,0
20240522,171000,28002063195,2410,2410,2410,2410,0
20240522,170900,28002063195,2410,2410,2410,2410,0
20240522,170800,28002063195,2410,2410,2410,2410,0
20240522,170700,28002063195,2410,2410,2410,2410,0
20240522,170600,28002063195,2410,2410,2410,2410,0
20240522,170500,28002063195,2410,2410,2410,2410,0
20240522,170400,28002063195,2410,2410,2410,2410,0
20240522,170300,28002063195,2410,2410,2410,2410,0
20240522,170200,28002063195,2410,2410,2410,2410,0
20240522,170100,28002063195,2410,2410,2410,2410,0
20240522,170000,28002063195,2410,2410,2410,2410,0
20240522,165900,28002063195,2410,2410,2410,2410,0
20240522,165800,28002063195,2410,2410,2410,2410,0
20240522,165700,28002063195,2410,2410,2410,2410,0
20240522,165600,28002063195,2410,2410,2410,2410,0
20240522,165500,28002063195,2410,2410,2410,2410,39701
20240522,165400,28002063195,2410,2410,2410,2410,0
20240522,165300,28002063195,2410,2410,2410,2410,0
20240522,165200,28002063195,2410,2410,2410,2410,0
20240522,165100,28002063195,2410,2410,2410,2410,0
20240522,165000,28002063195,2410,2410,2410,2410,0
20240522,164900,28002063195,2410,2410,2410,2410,0
20240522,164800,28002063195,2410,2410,2410,2410,0
20240522,164700,28002063195,2410,2410,2410,2410,0
20240522,164600,28002063195,2410,2410,2410,2410,0
20240522,164500,28002063195,2410,2410,2410,2410,0
20240522,164400,28002063195,2410,2410,2410,2410,0
20240522,164300,28002063195,2410,2410,2410,2410,0
20240522,164200,28002063195,2410,2410,2410,2410,0
20240522,164100,28002063195,2410,2410,2410,2410,0
20240522,164000,28002063195,2410,2410,2410,2410,0
20240522,163900,28002063195,2410,2410,2410,2410,0
20240522,163800,28002063195,2410,2410,2410,2410,0
20240522,163700,28002063195,2410,2410,2410,2410,0
20240522,163600,28002063195,2410,2410,2410,2410,0
20240522,163500,28002063195,2410,2410,2410,2410,0
20240522,163400,28002063195,2410,2410,2410,2410,0
20240522,163300,28002063195,2410,2410,2410,2410,0
20240522,163200,28002063195,2410,2410,2410,2410,0
20240522,163100,28002063195,2410,2410,2410,2410,0
20240522,163000,28002063195,2410,2410,2410,2410,0
20240522,162900,28002063195,2410,2410,2410,2410,0
20240522,162800,28002063195,2410,2410,2410,2410,0
20240522,162700,28002063195,2410,2410,2410,2410,0
20240522,162600,28002063195,2410,2410,2410,2410,0
20240522,162500,28002063195,2410,2410,2410,2410,39701
20240522,162400,28002063195,2410,2410,2410,2410,0
20240522,162300,28002063195,2410,2410,2410,2410,0
20240522,162200,28002063195,2410,2410,2410,2410,0
20240522,162100,28002063195,2410,2410,2410,2410,0
20240522,162000,28002063195,2410,2410,2410,2410,0
20240522,161900,28002063195,2410,2410,2410,2410,0
20240522,161800,28002063195,2410,2410,2410,2410,0
20240522,161700,28002063195,2410,2410,2410,2410,0
20240522,161600,28002063195,2410,2410,2410,2410,0
20240522,161500,28002063195,2410,2410,2410,2410,0
20240522,161400,28002063195,2410,2410,2410,2410,0
20240522,161300,28002063195,2410,2410,2410,2410,0
20240522,161200,28002063195,2410,2410,2410,2410,0
20240522,161100,28002063195,2410,2410,2410,2410,0
20240522,161000,28002063195,2410,2410,2410,2410,0
20240522,160900,28002063195,2410,2410,2410,2410,0
20240522,160800,28002063195,2410,2410,2410,2410,0
20240522,160700,28002063195,2410,2410,2410,2410,0
20240522,160600,28002063195,2410,2410,2410,2410,0
20240522,160500,28002063195,2410,2410,2410,2410,0
20240522,160400,28002063195,2410,2410,2410,2410,0
20240522,160300,28002063195,2410,2410,2410,2410,0
20240522,160200,28002063195,2410,2410,2410,2410,0
20240522,160100,28002063195,2410,2410,2410,2410,0
20240522,160000,28002063195,2410,2410,2410,2410,0
20240522,155900,28002063195,2410,2410,2410,2410,0
20240522,155800,28002063195,2410,2410,2410,2410,0
20240522,155700,28002063195,2410,2410,2410,2410,0
20240522,155600,28002063195,2410,2410,2410,2410,0
20240522,155500,28002063195,2410,2410,2410,2410,39701
20240522,155400,28002063195,2410,2410,2410,2410,0
20240522,155300,28002063195,2410,2410,2410,2410,0
20240522,155200,28002063195,2410,2410,2410,2410,0
20240522,155100,28002063195,2410,2410,2410,2410,0
20240522,155000,28002063195,2410,2410,2410,2410,0
20240522,154900,28002063195,2410,2410,2410,2410,0
20240522,154800,28002063195,2410,2410,2410,2410,0
20240522,154700,28002063195,2410,2410,2410,2410,0
20240522,154600,28002063195,2410,2410,2410,2410,0
20240522,154500,28002063195,2410,2410,2410,2410,0
20240522,154400,28002063195,2410,2410,2410,2410,0
20240522,154300,28002063195,2410,2410,2410,2410,0
20240522,154200,28002063195,2410,2410,2410,2410,0
20240522,154100,28002063195,2410,2410,2410,2410,0
20240522,154000,28002063195,2410,2410,2410,2410,0
20240522,153900,28002063195,2410,2410,2410,2410,0
20240522,153800,28002063195,2410,2410,2410,2410,0
20240522,153700,28002063195,2410,2410,2410,2410,0
20240522,153600,28002063195,2410,2410,2410,2410,0
20240522,153500,28002063195,2410,2410,2410,2410,0
20240522,153400,28002063195,2410,2410,2410,2410,0
20240522,153300,28002063195,2410,2410,2410,2410,0
20240522,153200,28002063195,2410,2410,2410,2410,0
20240522,153100,28002063195,2410,2410,2410,2410,0
20240522,153000,28002063195,2410,2410,2410,2410,39701
20240522,152900,27906383785,2420,2420,2420,2420,0
20240522,152800,27906383785,2420,2420,2420,2420,0
20240522,152700,27906383785,2420,2420,2420,2420,0
20240522,152600,27906383785,2420,2420,2420,2420,0
20240522,152500,27906383785,2420,2420,2420,2420,0
20240522,152400,27906383785,2420,2420,2420,2420,0
20240522,152300,27906383785,2420,2420,2420,2420,0
20240522,152200,27906383785,2420,2420,2420,2420,0
20240522,152100,27906383785,2420,2420,2420,2420,0
20240522,152000,27906383785,2420,2420,2420,2420,0
20240522,151900,27906383785,2420,2410,2420,2410,5712
20240522,151800,27892601715,2415,2425,2425,2410,6719
20240522,151700,27876362295,2420,2415,2425,2415,15691
20240522,151600,27838397455,2420,2420,2420,2415,12440
20240522,151500,27808312185,2420,2415,2420,2405,26786
20240522,151400,27743667805,2410,2405,2415,2405,8312
20240522,151300,27723646435,2405,2405,2410,2405,2829
20240522,151200,27716841850,2405,2405,2410,2400,2221
20240522,151100,27711502330,2410,2395,2410,2395,10204
20240522,151000,27686977670,2395,2390,2400,2390,2012
20240522,150900,27682158965,2395,2395,2395,2390,332
20240522,150800,27681363830,2395,2395,2395,2390,429
20240522,150700,27680336390,2390,2390,2395,2390,915
20240522,150600,27678149230,2390,2385,2390,2380,2467
20240522,150500,27672274475,2385,2385,2385,2380,448
20240522,150400,27671207495,2380,2400,2400,2380,18257
20240522,150300,27627717950,2400,2395,2400,2385,689
20240522,150200,27626071505,2395,2390,2400,2390,1478
20240522,150100,27622535630,2390,2395,2400,2390,4457
20240522,150000,27611879290,2395,2405,2405,2395,2252
20240522,145900,27606484565,2400,2400,2400,2395,1749
20240522,145800,27602288570,2400,2410,2410,2400,4842
20240522,145700,27590659835,2405,2400,2405,2395,2999
20240522,145600,27583461625,2395,2395,2400,2395,697
20240522,145500,27581791440,2400,2395,2400,2395,120
20240522,145400,27581503520,2390,2390,2400,2390,462
20240522,145300,27580397245,2390,2390,2390,2380,4547
20240522,145200,27569535260,2390,2385,2390,2380,352
20240522,145100,27568695740,2380,2380,2390,2375,3686
20240522,145000,27559932095,2380,2390,2390,2380,8851
20240522,144900,27538861660,2395,2390,2395,2385,3991
20240522,144800,27529323590,2395,2400,2400,2390,59
20240522,144700,27529182530,2390,2400,2400,2390,37
20240522,144600,27529094030,2400,2400,2400,2400,45
20240522,144500,27528986030,2400,2390,2400,2380,3105
20240522,144400,27521577680,2400,2390,2400,2385,10811
20240522,144300,27495748295,2390,2400,2400,2390,3578
20240522,144200,27487187745,2395,2400,2400,2395,446
20240522,144100,27486117390,2400,2400,2400,2400,202
20240522,144000,27485632590,2400,2400,2400,2395,245
20240522,143900,27485044610,2400,2390,2400,2390,1725
20240522,143800,27480921820,2390,2405,2405,2390,2508
20240522,143700,27474915205,2405,2405,2405,2400,120
20240522,143600,27474627105,2405,2395,2405,2395,2541
20240522,143500,27468531060,2395,2400,2400,2395,1850
20240522,143400,27464092325,2405,2405,2405,2395,1798
20240522,143300,27459782815,2395,2400,2405,2395,1635
20240522,143200,27455862095,2400,2395,2410,2395,1524
20240522,143100,27452201090,2395,2400,2405,2395,419
20240522,143000,27451196475,2400,2390,2400,2390,4697
20240522,142900,27439945180,2390,2390,2395,2385,759
20240522,142800,27438128720,2390,2390,2395,2385,5847
20240522,142700,27424151990,2390,2400,2400,2380,10201
20240522,142600,27399826535,2390,2395,2405,2385,10758
20240522,142500,27374124890,2395,2400,2400,2395,7081
20240522,142400,27357163160,2400,2400,2400,2395,1185
20240522,142300,27354324720,2400,2400,2415,2395,12419
20240522,142200,27324536100,2400,2415,2415,2400,12443
20240522,142100,27294622250,2415,2415,2415,2410,332
20240522,142000,27293821445,2415,2415,2415,2410,442
20240522,141900,27292756075,2415,2415,2415,2410,1967
20240522,141800,27288013525,2415,2410,2415,2400,3502
20240522,141700,27279586295,2410,2415,2415,2410,566
20240522,141600,27278221935,2415,2415,2415,2410,1246
20240522,141500,27275214870,2410,2405,2415,2405,1837
20240522,141400,27270791490,2410,2405,2410,2405,1520
20240522,141300,27267135885,2410,2405,2410,2405,1035
20240522,141200,27264646680,2405,2410,2415,2405,2508
20240522,141100,27258602405,2410,2405,2410,2405,1081
20240522,141000,27256002580,2405,2410,2410,2405,2943
20240522,140900,27248923330,2410,2405,2410,2405,2198
20240522,140800,27243635495,2405,2410,2410,2405,1387
20240522,140700,27240299750,2405,2410,2410,2405,1186
20240522,140600,27237447045,2410,2405,2410,2405,1657
20240522,140500,27233461620,2405,2415,2415,2405,3533
20240522,140400,27224956280,2410,2410,2410,2410,2109
20240522,140300,27219873590,2405,2405,2410,2400,4326
20240522,140200,27209474275,2405,2415,2415,2405,1303
20240522,140100,27206339320,2410,2415,2415,2405,1107
20240522,140000,27203672335,2415,2410,2415,2405,1140
20240522,135900,27200926545,2420,2425,2425,2410,5161
20240522,135800,27188459615,2430,2425,2430,2425,1083
20240522,135700,27185832590,2420,2430,2430,2420,1056
20240522,135600,27183270145,2425,2425,2430,2425,773
20240522,135500,27181395585,2425,2430,2435,2425,1753
20240522,135400,27177137580,2430,2410,2440,2405,10991
20240522,135300,27150577185,2410,2415,2415,2410,3734
20240522,135200,27141567330,2405,2410,2415,2405,4539
20240522,135100,27130637845,2410,2420,2420,2405,9531
20240522,135000,27107661125,2420,2430,2430,2410,2704
20240522,134900,27101128750,2420,2425,2425,2415,6005
20240522,134800,27086597245,2430,2435,2435,2425,2985
20240522,134700,27079343660,2435,2435,2440,2430,951
20240522,134600,27077023745,2440,2440,2440,2430,770
20240522,134500,27075152235,2440,2440,2440,2430,2346
20240522,134400,27069433425,2435,2445,2445,2435,4702
20240522,134300,27057961475,2450,2440,2455,2435,12875
20240522,134200,27026439780,2440,2435,2440,2435,3531
20240522,134100,27017832845,2435,2430,2435,2430,4507
20240522,134000,27006865225,2425,2435,2435,2425,438
20240522,133900,27005800305,2435,2430,2435,2425,952
20240522,133800,27003489225,2430,2425,2440,2425,3874
20240522,133700,26994065790,2430,2425,2430,2410,6126
20240522,133600,26979268845,2425,2420,2425,2420,586
20240522,133500,26977848660,2420,2435,2435,2420,3019
20240522,133400,26970525675,2430,2440,2440,2430,3531
20240522,133300,26961937115,2435,2440,2440,2435,10248
20240522,133200,26936958585,2435,2440,2440,2435,9290
20240522,133100,26914308320,2445,2435,2445,2435,6456
20240522,133000,26898573775,2435,2425,2435,2425,10540
20240522,132900,26872962305,2430,2440,2440,2430,4535
20240522,132800,26861941165,2440,2435,2440,2430,3887
20240522,132700,26852470690,2435,2435,2435,2425,5633
20240522,132600,26838766735,2430,2430,2435,2425,6492
20240522,132500,26822992280,2435,2410,2435,2405,13432
20240522,132400,26790553775,2410,2405,2415,2405,1660
20240522,132300,26786546620,2420,2410,2420,2400,25590
20240522,132200,26725038535,2405,2415,2415,2405,11382
20240522,132100,26697640130,2410,2415,2415,2410,13470
20240522,132000,26665122315,2420,2415,2420,2415,3400
20240522,131900,26656900955,2420,2420,2425,2415,1541
20240522,131800,26653177410,2420,2425,2425,2415,2677
20240522,131700,26646697495,2425,2420,2425,2415,7971
20240522,131600,26627442510,2415,2420,2420,2415,4691
20240522,131500,26616097160,2420,2425,2430,2420,4444
20240522,131400,26605337655,2430,2420,2435,2420,13790
20240522,131300,26571823990,2425,2420,2425,2415,2574
20240522,131200,26565601130,2420,2420,2435,2420,28877
20240522,131100,26495499830,2415,2410,2420,2395,33884
20240522,131000,26414052770,2410,2415,2420,2405,45975
20240522,130900,26303192400,2420,2425,2430,2410,13006
20240522,130800,26271753645,2425,2430,2430,2410,27611
20240522,130700,26204955910,2430,2435,2450,2420,46101
20240522,130600,26092758280,2435,2420,2475,2405,141197
20240522,130500,25749580705,2420,2455,2480,2415,211209
20240522,130400,25230626785,2455,2380,2490,2380,391260
20240522,130300,24270013330,2380,2370,2380,2370,7060
20240522,130200,24253244035,2365,2370,2370,2365,3105
20240522,130100,24245899955,2375,2375,2380,2365,13272
20240522,130000,24214381665,2365,2370,2375,2365,8311
20240522,125900,24194725540,2375,2370,2375,2370,36
20240522,125800,24194640045,2365,2360,2375,2360,6155
20240522,125700,24180110100,2360,2370,2370,2360,13734
20240522,125600,24147615355,2375,2380,2380,2370,3722
20240522,125500,24138777610,2380,2380,2390,2380,15584
20240522,125400,24101685380,2385,2380,2385,2380,924
20240522,125300,24099485980,2390,2380,2390,2380,65
20240522,125200,24099331260,2375,2390,2395,2375,10737
20240522,125100,24073749800,2390,2385,2390,2385,2913
20240522,125000,24066795015,2380,2385,2385,2380,2757
20240522,124900,24060233325,2390,2385,2390,2385,17186
20240522,124800,24019161620,2390,2390,2390,2375,13489
20240522,124700,23987010870,2385,2385,2390,2380,12357
20240522,124600,23957533165,2385,2380,2390,2375,4737
20240522,124500,23946245835,2375,2375,2380,2375,2091
20240522,124400,23941279430,2375,2375,2375,2370,3668
20240522,124300,23932567935,2375,2375,2375,2370,2697
20240522,124200,23926163675,2380,2380,2380,2380,997
20240522,124100,23923790815,2380,2380,2380,2375,3032
20240522,124000,23916588795,2375,2375,2380,2375,4013
20240522,123900,23907055515,2375,2365,2375,2365,4299
20240522,123800,23896882870,2365,2360,2365,2360,7794
20240522,123700,23878488870,2360,2360,2365,2360,717
20240522,123600,23876794250,2360,2370,2370,2360,8231
20240522,123500,23857350180,2365,2370,2370,2365,1156
20240522,123400,23854614015,2370,2370,2370,2365,1201
20240522,123300,23851772560,2370,2375,2375,2370,1091
20240522,123200,23849186880,2375,2365,2375,2365,4817
20240522,123100,23837770185,2360,2360,2360,2360,347
20240522,123000,23836951265,2360,2370,2370,2360,514
20240522,122900,23835738155,2370,2370,2370,2360,259
20240522,122800,23835124895,2370,2365,2370,2355,5340
20240522,122700,23822525750,2365,2365,2365,2360,1082
20240522,122600,23819966970,2365,2365,2370,2365,4089
20240522,122500,23810286815,2365,2365,2365,2360,512
20240522,122400,23809076335,2365,2360,2365,2355,480
20240522,122300,23807943530,2355,2360,2365,2350,12597
20240522,122200,23778269120,2365,2365,2365,2360,1210
20240522,122100,23775409970,2360,2360,2360,2360,145
20240522,122000,23775067770,2360,2350,2360,2350,4830
20240522,121900,23763706640,2350,2360,2365,2350,3224
20240522,121800,23756105425,2360,2360,2365,2355,4278
20240522,121700,23746006310,2365,2365,2365,2365,423
20240522,121600,23745005915,2365,2365,2365,2360,1886
20240522,121500,23740548035,2360,2360,2360,2355,224
20240522,121400,23740019400,2355,2355,2360,2355,122
20240522,121300,23739731590,2355,2365,2365,2355,1323
20240522,121200,23736604725,2360,2355,2360,2350,3236
20240522,121100,23728993175,2355,2365,2365,2350,20320
20240522,121000,23681166450,2360,2370,2370,2360,387
20240522,120900,23680249270,2370,2360,2370,2355,1877
20240522,120800,23675818920,2360,2365,2365,2360,3535
20240522,120700,23667469690,2370,2365,2370,2365,1875
20240522,120600,23663029805,2365,2360,2365,2355,10795
20240522,120500,23637554535,2360,2355,2365,2350,3981
20240522,120400,23628161875,2350,2365,2365,2350,39468
20240522,120300,23535156875,2365,2365,2365,2365,844
20240522,120200,23533160815,2370,2365,2375,2365,3676
20240522,120100,23524466640,2365,2375,2375,2365,2844
20240522,120000,23517734920,2375,2370,2375,2370,772
20240522,115900,23515903810,2370,2380,2385,2370,2411
20240522,115800,23510178885,2380,2380,2380,2380,880
20240522,115700,23508084485,2380,2370,2380,2365,5078
20240522,115600,23496051930,2370,2380,2380,2370,4506
20240522,115500,23485360155,2375,2380,2380,2375,348
20240522,115400,23484533650,2380,2385,2385,2380,759
20240522,115300,23482727220,2390,2380,2390,2380,1105
20240522,115200,23480088555,2380,2375,2385,2375,881
20240522,115100,23477992445,2375,2380,2380,2375,1111
20240522,115000,23475348790,2380,2385,2390,2380,115
20240522,114900,23475074715,2385,2385,2390,2380,1159
20240522,114800,23472313900,2385,2395,2395,2385,2465
20240522,114700,23466430485,2400,2390,2400,2385,7688
20240522,114600,23448034495,2390,2400,2405,2390,7849
20240522,114500,23429215780,2400,2405,2415,2400,13806
20240522,114400,23395955050,2405,2385,2410,2380,15157
20240522,114300,23359624025,2380,2365,2385,2365,5830
20240522,114200,23345766905,2360,2360,2380,2360,8857
20240522,114100,23324769560,2370,2360,2370,2355,9679
20240522,114000,23301934990,2360,2365,2370,2355,15310
20240522,113900,23265791150,2380,2380,2385,2365,10019
20240522,113800,23242023810,2385,2385,2385,2380,366
20240522,113700,23241151040,2385,2390,2390,2385,2123
20240522,113600,23236084805,2390,2390,2390,2385,2472
20240522,113500,23230177050,2390,2390,2395,2385,2159
20240522,113400,23225017040,2395,2390,2395,2390,1856
20240522,113300,23220573265,2390,2385,2395,2385,5123
20240522,113200,23208341815,2385,2385,2395,2385,13944
20240522,113100,23175027290,2385,2375,2390,2375,11908
20240522,113000,23146641750,2375,2370,2375,2370,2878
20240522,112900,23139809740,2375,2365,2375,2365,5421
20240522,112800,23126978855,2365,2365,2365,2360,10506
20240522,112700,23102172880,2365,2365,2370,2365,466
20240522,112600,23101070520,2365,2370,2370,2360,6870
20240522,112500,23084829960,2365,2365,2370,2365,1692
20240522,112400,23080825660,2365,2365,2370,2365,354
20240522,112300,23079987900,2365,2355,2370,2355,17414
20240522,112200,23038950550,2355,2365,2370,2355,27015
20240522,112100,22975173345,2365,2370,2370,2365,2767
20240522,112000,22968624905,2370,2370,2375,2365,1611
20240522,111900,22964806975,2365,2370,2370,2365,3451
20240522,111800,22956638095,2370,2365,2375,2365,1164
20240522,111700,22953879595,2370,2375,2375,2360,29469
20240522,111600,22884187805,2375,2380,2380,2370,3151
20240522,111500,22876709185,2375,2380,2385,2370,2408
20240522,111400,22870988120,2385,2375,2385,2375,994
20240522,111300,22868622845,2385,2375,2385,2375,14334
20240522,111200,22834541755,2375,2375,2380,2375,4398
20240522,111100,22824093825,2375,2385,2385,2375,3369
20240522,111000,22816076950,2380,2380,2385,2375,5568
20240522,110900,22802822620,2385,2375,2385,2370,14507
20240522,110800,22768379435,2375,2375,2380,2370,8713
20240522,110700,22747680875,2380,2370,2400,2370,13879
20240522,110600,22714709055,2370,2385,2385,2370,31449
20240522,110500,22640003025,2385,2395,2395,2380,26384
20240522,110400,22577017985,2395,2410,2410,2395,12739
20240522,110300,22546431065,2405,2405,2410,2405,5610
20240522,110200,22532933735,2410,2410,2415,2405,6657
20240522,110100,22516892905,2415,2405,2415,2405,1789
20240522,110000,22512583655,2405,2410,2415,2405,14324
20240522,105900,22478112110,2410,2405,2420,2405,5751
20240522,105800,22464242905,2405,2420,2420,2405,7955
20240522,105700,22445097985,2410,2415,2425,2410,15555
20240522,105600,22407501425,2415,2405,2415,2405,3874
20240522,105500,22398165275,2405,2410,2415,2405,16239
20240522,105400,22359000050,2415,2410,2420,2410,12742
20240522,105300,22328249245,2410,2395,2415,2395,20567
20240522,105200,22278723755,2395,2395,2400,2395,17368
20240522,105100,22237088120,2395,2390,2395,2390,19932
20240522,105000,22189399870,2395,2390,2400,2390,28399
20240522,104900,22121489380,2390,2415,2415,2390,93452
20240522,104800,21897056615,2415,2415,2420,2410,20833
20240522,104700,21846803540,2415,2420,2420,2410,17979
20240522,104600,21803431315,2420,2410,2420,2405,27019
20240522,104500,21738177500,2410,2450,2455,2400,207216
20240522,104400,21236110690,2450,2460,2465,2450,19708
20240522,104300,21187700095,2465,2455,2480,2455,28974
20240522,104200,21116253760,2460,2460,2465,2445,53966
20240522,104100,20983895200,2455,2495,2495,2450,94857
20240522,104000,20749631940,2490,2500,2505,2485,27142
20240522,103900,20681902870,2500,2510,2510,2485,44012
20240522,103800,20572077020,2505,2495,2510,2495,43400
20240522,103700,20463316910,2510,2505,2510,2490,34901
20240522,103600,20375941200,2505,2500,2505,2490,29405
20240522,103500,20302356505,2500,2500,2505,2480,49856
20240522,103400,20177976830,2500,2495,2500,2480,20958
20240522,103300,20125684290,2495,2505,2505,2480,81655
20240522,103200,19922115020,2505,2505,2515,2500,63551
20240522,103100,19762748175,2510,2495,2510,2490,100723
20240522,103000,19510803260,2495,2485,2500,2480,32978
20240522,102900,19428630880,2490,2480,2495,2480,25060
20240522,102800,19366283905,2480,2480,2490,2480,37646
20240522,102700,19272751675,2480,2480,2485,2470,34493
20240522,102600,19187175255,2475,2480,2485,2475,24497
20240522,102500,19126351790,2485,2480,2485,2475,18864
20240522,102400,19079540375,2475,2440,2480,2440,35951
20240522,102300,18991136685,2445,2470,2480,2440,47467
20240522,102200,18874469690,2470,2470,2485,2470,13917
20240522,102100,18840011570,2480,2485,2485,2470,21762
20240522,102000,18786156775,2485,2480,2485,2470,31661
20240522,101900,18707633850,2480,2480,2485,2470,15987
20240522,101800,18667973805,2485,2480,2485,2470,29334
20240522,101700,18595288470,2480,2490,2490,2475,20407
20240522,101600,18544580380,2490,2485,2490,2480,32790
20240522,101500,18463094855,2485,2485,2490,2475,20113
20240522,101400,18413173195,2485,2480,2490,2475,28023
20240522,101300,18343560310,2485,2480,2485,2470,34567
20240522,101200,18257888055,2480,2480,2485,2470,23649
20240522,101100,18199271420,2480,2480,2485,2465,29123
20240522,101000,18127176345,2485,2480,2490,2475,25871
20240522,100900,18062900135,2475,2485,2485,2465,40038
20240522,100800,17963835715,2480,2485,2490,2475,34545
20240522,100700,17878052090,2480,2480,2485,2475,33913
20240522,100600,17793896870,2485,2475,2485,2470,52018
20240522,100500,17665042280,2475,2460,2480,2460,31885
20240522,100400,17586201855,2470,2440,2470,2440,26004
20240522,100300,17522260030,2450,2445,2450,2435,18885
20240522,100200,17476104795,2435,2445,2450,2425,34004
20240522,100100,17393226675,2450,2450,2450,2430,23019
20240522,100000,17337001740,2450,2460,2460,2430,75252
20240522,095900,17153285555,2455,2465,2475,2455,38932
20240522,095800,17057509770,2465,2465,2475,2455,42460
20240522,095700,16952852310,2470,2475,2480,2460,28778
20240522,095600,16881736260,2470,2470,2480,2465,37728
20240522,095500,16788510980,2470,2480,2485,2470,27258
20240522,095400,16720954905,2480,2485,2485,2465,30172
20240522,095300,16646292485,2480,2490,2495,2480,61212
20240522,095200,16493911070,2490,2475,2490,2465,34464
20240522,095100,16408480150,2465,2455,2475,2450,28877
20240522,095000,16337245460,2455,2485,2485,2445,72332
20240522,094900,16159483645,2475,2490,2500,2465,59628
20240522,094800,16011483005,2500,2500,2505,2475,137712
20240522,094700,15667448920,2500,2475,2500,2460,66665
20240522,094600,15501601270,2485,2485,2490,2460,81020
20240522,094500,15301083405,2480,2500,2500,2465,113064
20240522,094400,15019811855,2500,2480,2500,2475,153554
20240522,094300,14637169110,2475,2480,2485,2460,79767
20240522,094200,14439902025,2485,2455,2490,2445,125486
20240522,094100,14130448280,2450,2450,2465,2445,126122
20240522,094000,13820666585,2450,2425,2460,2420,98087
20240522,093900,13581013685,2425,2440,2450,2405,80991
20240522,093800,13384807490,2450,2445,2470,2425,177848
20240522,093700,12949316755,2445,2420,2450,2410,131130
20240522,093600,12630244065,2420,2425,2430,2405,87756
20240522,093500,12417797210,2405,2405,2405,2405,0
20240522,093400,12417797210,2405,2405,2420,2405,76019
20240522,093300,12234812620,2405,2420,2450,2405,177095
20240522,093200,11805112240,2425,2445,2460,2405,236880
20240522,093100,11230890550,2445,2495,2520,2425,369297
20240522,093000,10319493285,2490,2515,2545,2480,313014
20240522,092900,9532550555,2520,2595,2620,2490,616796
20240522,092800,7955204585,2585,2670,2675,2555,1108497
20240522,092700,5046376045,2635,2635,2635,2635,0
20240522,092600,5046376045,2635,2635,2635,2635,0
20240522,092500,5046376045,2635,2345,2635,2345,1413378
20240522,092400,1439532235,2345,2400,2430,2310,414833
20240522,092300,449925680,2460,2460,2460,2460,0
20240522,092200,449925680,2460,2210,2460,2210,151737
20240522,092100,93549775,2210,2210,2215,2210,1684
20240522,092000,89825180,2210,2210,2215,2210,752
20240522,091900,88159535,2205,2215,2215,2205,504
20240522,091800,87043195,2215,2210,2215,2205,412
20240522,091700,86132665,2210,2205,2210,2205,1913
20240522,091600,81913960,2210,2215,2215,2205,3101
20240522,091500,75075715,2215,2215,2215,2210,1445
20240522,091400,71882250,2215,2215,2215,2210,1514
20240522,091300,68536255,2210,2210,2215,2205,2932
20240522,091200,62056160,2215,2215,2215,2210,346
20240522,091100,61291335,2215,2215,2215,2205,1551
20240522,091000,57858400,2215,2210,2215,2205,710
20240522,090900,56288875,2205,2210,2210,2205,84
20240522,090800,56103650,2210,2210,2215,2205,851
20240522,090700,54222910,2210,2210,2215,2205,3275
20240522,090600,46997255,2210,2215,2215,2210,1029
20240522,090500,44722960,2215,2215,2215,2215,383
20240522,090400,43874615,2210,2210,2210,2210,53
20240522,090300,43757485,2210,2210,2215,2210,1547
20240522,090200,40333615,2215,2220,2230,2215,6228
20240522,090100,26532620,2220,2200,2235,2200,1420
20240522,090000,23398570,2205,2240,2240,2205,10344