KissMeData/011420/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,185500,2690319640,2315,2315,2315,2315,16344
20240523,185400,2690319640,2315,2315,2315,2315,0
20240523,185300,2690319640,2315,2315,2315,2315,0
20240523,185200,2690319640,2315,2315,2315,2315,0
20240523,185100,2690319640,2315,2315,2315,2315,0
20240523,185000,2690319640,2315,2315,2315,2315,0
20240523,184900,2690319640,2315,2315,2315,2315,0
20240523,184800,2690319640,2315,2315,2315,2315,0
20240523,184700,2690319640,2315,2315,2315,2315,0
20240523,184600,2690319640,2315,2315,2315,2315,0
20240523,184500,2690319640,2315,2315,2315,2315,0
20240523,184400,2690319640,2315,2315,2315,2315,0
20240523,184300,2690319640,2315,2315,2315,2315,0
20240523,184200,2690319640,2315,2315,2315,2315,0
20240523,184100,2690319640,2315,2315,2315,2315,0
20240523,184000,2690319640,2315,2315,2315,2315,0
20240523,183900,2690319640,2315,2315,2315,2315,0
20240523,183800,2690319640,2315,2315,2315,2315,0
20240523,183700,2690319640,2315,2315,2315,2315,0
20240523,183600,2690319640,2315,2315,2315,2315,0
20240523,183500,2690319640,2315,2315,2315,2315,0
20240523,183400,2690319640,2315,2315,2315,2315,0
20240523,183300,2690319640,2315,2315,2315,2315,0
20240523,183200,2690319640,2315,2315,2315,2315,0
20240523,183100,2690319640,2315,2315,2315,2315,0
20240523,183000,2690319640,2315,2315,2315,2315,0
20240523,182900,2690319640,2315,2315,2315,2315,0
20240523,182800,2690319640,2315,2315,2315,2315,0
20240523,182700,2690319640,2315,2315,2315,2315,0
20240523,182600,2690319640,2315,2315,2315,2315,0
20240523,182500,2690319640,2315,2315,2315,2315,16344
20240523,182400,2690319640,2315,2315,2315,2315,0
20240523,182300,2690319640,2315,2315,2315,2315,0
20240523,182200,2690319640,2315,2315,2315,2315,0
20240523,182100,2690319640,2315,2315,2315,2315,0
20240523,182000,2690319640,2315,2315,2315,2315,0
20240523,181900,2690319640,2315,2315,2315,2315,0
20240523,181800,2690319640,2315,2315,2315,2315,0
20240523,181700,2690319640,2315,2315,2315,2315,0
20240523,181600,2690319640,2315,2315,2315,2315,0
20240523,181500,2690319640,2315,2315,2315,2315,0
20240523,181400,2690319640,2315,2315,2315,2315,0
20240523,181300,2690319640,2315,2315,2315,2315,0
20240523,181200,2690319640,2315,2315,2315,2315,0
20240523,181100,2690319640,2315,2315,2315,2315,0
20240523,181000,2690319640,2315,2315,2315,2315,0
20240523,180900,2690319640,2315,2315,2315,2315,0
20240523,180800,2690319640,2315,2315,2315,2315,0
20240523,180700,2690319640,2315,2315,2315,2315,0
20240523,180600,2690319640,2315,2315,2315,2315,0
20240523,180500,2690319640,2315,2315,2315,2315,0
20240523,180400,2690319640,2315,2315,2315,2315,0
20240523,180300,2690319640,2315,2315,2315,2315,0
20240523,180200,2690319640,2315,2315,2315,2315,0
20240523,180100,2690319640,2315,2315,2315,2315,0
20240523,180000,2690319640,2315,2315,2315,2315,0
20240523,175900,2690319640,2315,2315,2315,2315,0
20240523,175800,2690319640,2315,2315,2315,2315,0
20240523,175700,2690319640,2315,2315,2315,2315,0
20240523,175600,2690319640,2315,2315,2315,2315,0
20240523,175500,2690319640,2315,2315,2315,2315,16344
20240523,175400,2690319640,2315,2315,2315,2315,0
20240523,175300,2690319640,2315,2315,2315,2315,0
20240523,175200,2690319640,2315,2315,2315,2315,0
20240523,175100,2690319640,2315,2315,2315,2315,0
20240523,175000,2690319640,2315,2315,2315,2315,0
20240523,174900,2690319640,2315,2315,2315,2315,0
20240523,174800,2690319640,2315,2315,2315,2315,0
20240523,174700,2690319640,2315,2315,2315,2315,0
20240523,174600,2690319640,2315,2315,2315,2315,0
20240523,174500,2690319640,2315,2315,2315,2315,0
20240523,174400,2690319640,2315,2315,2315,2315,0
20240523,174300,2690319640,2315,2315,2315,2315,0
20240523,174200,2690319640,2315,2315,2315,2315,0
20240523,174100,2690319640,2315,2315,2315,2315,0
20240523,174000,2690319640,2315,2315,2315,2315,0
20240523,173900,2690319640,2315,2315,2315,2315,0
20240523,173800,2690319640,2315,2315,2315,2315,0
20240523,173700,2690319640,2315,2315,2315,2315,0
20240523,173600,2690319640,2315,2315,2315,2315,0
20240523,173500,2690319640,2315,2315,2315,2315,0
20240523,173400,2690319640,2315,2315,2315,2315,0
20240523,173300,2690319640,2315,2315,2315,2315,0
20240523,173200,2690319640,2315,2315,2315,2315,0
20240523,173100,2690319640,2315,2315,2315,2315,0
20240523,173000,2690319640,2315,2315,2315,2315,0
20240523,172900,2690319640,2315,2315,2315,2315,0
20240523,172800,2690319640,2315,2315,2315,2315,0
20240523,172700,2690319640,2315,2315,2315,2315,0
20240523,172600,2690319640,2315,2315,2315,2315,0
20240523,172500,2690319640,2315,2315,2315,2315,16344
20240523,172400,2690319640,2315,2315,2315,2315,0
20240523,172300,2690319640,2315,2315,2315,2315,0
20240523,172200,2690319640,2315,2315,2315,2315,0
20240523,172100,2690319640,2315,2315,2315,2315,0
20240523,172000,2690319640,2315,2315,2315,2315,0
20240523,171900,2690319640,2315,2315,2315,2315,0
20240523,171800,2690319640,2315,2315,2315,2315,0
20240523,171700,2690319640,2315,2315,2315,2315,0
20240523,171600,2690319640,2315,2315,2315,2315,0
20240523,171500,2690319640,2315,2315,2315,2315,0
20240523,171400,2690319640,2315,2315,2315,2315,0
20240523,171300,2690319640,2315,2315,2315,2315,0
20240523,171200,2690319640,2315,2315,2315,2315,0
20240523,171100,2690319640,2315,2315,2315,2315,0
20240523,171000,2690319640,2315,2315,2315,2315,0
20240523,170900,2690319640,2315,2315,2315,2315,0
20240523,170800,2690319640,2315,2315,2315,2315,0
20240523,170700,2690319640,2315,2315,2315,2315,0
20240523,170600,2690319640,2315,2315,2315,2315,0
20240523,170500,2690319640,2315,2315,2315,2315,0
20240523,170400,2690319640,2315,2315,2315,2315,0
20240523,170300,2690319640,2315,2315,2315,2315,0
20240523,170200,2690319640,2315,2315,2315,2315,0
20240523,170100,2690319640,2315,2315,2315,2315,0
20240523,170000,2690319640,2315,2315,2315,2315,0
20240523,165900,2690319640,2315,2315,2315,2315,0
20240523,165800,2690319640,2315,2315,2315,2315,0
20240523,165700,2690319640,2315,2315,2315,2315,0
20240523,165600,2690319640,2315,2315,2315,2315,0
20240523,165500,2690319640,2315,2315,2315,2315,16344
20240523,165400,2690319640,2315,2315,2315,2315,0
20240523,165300,2690319640,2315,2315,2315,2315,0
20240523,165200,2690319640,2315,2315,2315,2315,0
20240523,165100,2690319640,2315,2315,2315,2315,0
20240523,165000,2690319640,2315,2315,2315,2315,0
20240523,164900,2690319640,2315,2315,2315,2315,0
20240523,164800,2690319640,2315,2315,2315,2315,0
20240523,164700,2690319640,2315,2315,2315,2315,0
20240523,164600,2690319640,2315,2315,2315,2315,0
20240523,164500,2690319640,2315,2315,2315,2315,0
20240523,164400,2690319640,2315,2315,2315,2315,0
20240523,164300,2690319640,2315,2315,2315,2315,0
20240523,164200,2690319640,2315,2315,2315,2315,0
20240523,164100,2690319640,2315,2315,2315,2315,0
20240523,164000,2690319640,2315,2315,2315,2315,0
20240523,163900,2690319640,2315,2315,2315,2315,0
20240523,163800,2690319640,2315,2315,2315,2315,0
20240523,163700,2690319640,2315,2315,2315,2315,0
20240523,163600,2690319640,2315,2315,2315,2315,0
20240523,163500,2690319640,2315,2315,2315,2315,0
20240523,163400,2690319640,2315,2315,2315,2315,0
20240523,163300,2690319640,2315,2315,2315,2315,0
20240523,163200,2690319640,2315,2315,2315,2315,0
20240523,163100,2690319640,2315,2315,2315,2315,0
20240523,163000,2690319640,2315,2315,2315,2315,0
20240523,162900,2690319640,2315,2315,2315,2315,0
20240523,162800,2690319640,2315,2315,2315,2315,0
20240523,162700,2690319640,2315,2315,2315,2315,0
20240523,162600,2690319640,2315,2315,2315,2315,0
20240523,162500,2690319640,2315,2315,2315,2315,16344
20240523,162400,2690319640,2315,2315,2315,2315,0
20240523,162300,2690319640,2315,2315,2315,2315,0
20240523,162200,2690319640,2315,2315,2315,2315,0
20240523,162100,2690319640,2315,2315,2315,2315,0
20240523,162000,2690319640,2315,2315,2315,2315,0
20240523,161900,2690319640,2315,2315,2315,2315,0
20240523,161800,2690319640,2315,2315,2315,2315,0
20240523,161700,2690319640,2315,2315,2315,2315,0
20240523,161600,2690319640,2315,2315,2315,2315,0
20240523,161500,2690319640,2315,2315,2315,2315,0
20240523,161400,2690319640,2315,2315,2315,2315,0
20240523,161300,2690319640,2315,2315,2315,2315,0
20240523,161200,2690319640,2315,2315,2315,2315,0
20240523,161100,2690319640,2315,2315,2315,2315,0
20240523,161000,2690319640,2315,2315,2315,2315,0
20240523,160900,2690319640,2315,2315,2315,2315,0
20240523,160800,2690319640,2315,2315,2315,2315,0
20240523,160700,2690319640,2315,2315,2315,2315,0
20240523,160600,2690319640,2315,2315,2315,2315,0
20240523,160500,2690319640,2315,2315,2315,2315,0
20240523,160400,2690319640,2315,2315,2315,2315,0
20240523,160300,2690319640,2315,2315,2315,2315,0
20240523,160200,2690319640,2315,2315,2315,2315,0
20240523,160100,2690319640,2315,2315,2315,2315,0
20240523,160000,2690319640,2315,2315,2315,2315,0
20240523,155900,2690319640,2315,2315,2315,2315,0
20240523,155800,2690319640,2315,2315,2315,2315,0
20240523,155700,2690319640,2315,2315,2315,2315,0
20240523,155600,2690319640,2315,2315,2315,2315,0
20240523,155500,2690319640,2315,2315,2315,2315,16344
20240523,155400,2690319640,2315,2315,2315,2315,0
20240523,155300,2690319640,2315,2315,2315,2315,0
20240523,155200,2690319640,2315,2315,2315,2315,0
20240523,155100,2690319640,2315,2315,2315,2315,0
20240523,155000,2690319640,2315,2315,2315,2315,0
20240523,154900,2690319640,2315,2315,2315,2315,0
20240523,154800,2690319640,2315,2315,2315,2315,0
20240523,154700,2690319640,2315,2315,2315,2315,0
20240523,154600,2690319640,2315,2315,2315,2315,0
20240523,154500,2690319640,2315,2315,2315,2315,0
20240523,154400,2690319640,2315,2315,2315,2315,0
20240523,154300,2690319640,2315,2315,2315,2315,0
20240523,154200,2690319640,2315,2315,2315,2315,0
20240523,154100,2690319640,2315,2315,2315,2315,0
20240523,154000,2690319640,2315,2315,2315,2315,0
20240523,153900,2690319640,2315,2315,2315,2315,0
20240523,153800,2690319640,2315,2315,2315,2315,0
20240523,153700,2690319640,2315,2315,2315,2315,0
20240523,153600,2690319640,2315,2315,2315,2315,0
20240523,153500,2690319640,2315,2315,2315,2315,0
20240523,153400,2690319640,2315,2315,2315,2315,0
20240523,153300,2690319640,2315,2315,2315,2315,0
20240523,153200,2690319640,2315,2315,2315,2315,0
20240523,153100,2690319640,2315,2315,2315,2315,0
20240523,153000,2690319640,2315,2315,2315,2315,16344
20240523,152900,2652483280,2320,2320,2320,2320,0
20240523,152800,2652483280,2320,2320,2320,2320,0
20240523,152700,2652483280,2320,2320,2320,2320,0
20240523,152600,2652483280,2320,2320,2320,2320,0
20240523,152500,2652483280,2320,2320,2320,2320,0
20240523,152400,2652483280,2320,2320,2320,2320,0
20240523,152300,2652483280,2320,2320,2320,2320,0
20240523,152200,2652483280,2320,2320,2320,2320,0
20240523,152100,2652483280,2320,2320,2320,2320,0
20240523,152000,2652483280,2320,2320,2320,2320,0
20240523,151900,2652483280,2320,2325,2325,2315,4019
20240523,151800,2643162610,2325,2320,2325,2315,2955
20240523,151700,2636313080,2325,2325,2325,2325,8
20240523,151600,2636294480,2325,2320,2325,2320,902
20240523,151500,2634201835,2320,2320,2325,2320,771
20240523,151400,2632413105,2325,2320,2325,2320,28
20240523,151300,2632348115,2320,2320,2320,2320,147
20240523,151200,2632007075,2320,2330,2330,2320,4746
20240523,151100,2620987700,2320,2330,2335,2320,2662
20240523,151000,2614782700,2330,2325,2330,2320,5715
20240523,150900,2601470240,2325,2320,2325,2320,4530
20240523,150800,2590948270,2315,2315,2320,2315,342
20240523,150700,2590156080,2315,2320,2320,2315,130
20240523,150600,2589854910,2320,2315,2320,2315,316
20240523,150500,2589122290,2315,2320,2320,2315,2387
20240523,150400,2583592655,2320,2315,2320,2315,1651
20240523,150300,2579770585,2315,2315,2315,2315,487
20240523,150200,2578643180,2320,2310,2320,2310,3
20240523,150100,2578636230,2315,2320,2320,2315,34
20240523,150000,2578557465,2315,2320,2320,2315,480
20240523,145900,2577446045,2320,2315,2320,2310,5
20240523,145800,2577434465,2320,2320,2320,2320,2
20240523,145700,2577429825,2315,2310,2315,2310,2739
20240523,145600,2571102345,2315,2310,2315,2310,257
20240523,145500,2570508140,2310,2320,2320,2310,1030
20240523,145400,2568128830,2315,2320,2320,2315,31
20240523,145300,2568057060,2310,2310,2320,2310,682
20240523,145200,2566481620,2320,2315,2320,2310,10001
20240523,145100,2543374290,2320,2315,2320,2315,13
20240523,145000,2543344190,2320,2320,2320,2320,15
20240523,144900,2543309390,2315,2315,2315,2315,2557
20240523,144800,2537389935,2315,2315,2315,2315,1180
20240523,144700,2534658235,2315,2310,2315,2310,1783
20240523,144600,2530530695,2315,2315,2315,2315,420
20240523,144500,2529558395,2315,2315,2315,2315,1
20240523,144400,2529556080,2310,2315,2315,2310,3267
20240523,144300,2522008085,2320,2315,2320,2310,2157
20240523,144200,2517015625,2315,2315,2315,2315,40
20240523,144100,2516923025,2315,2315,2315,2310,5190
20240523,144000,2504915315,2315,2320,2320,2315,4340
20240523,143900,2494860940,2320,2320,2320,2320,2211
20240523,143800,2489731420,2325,2320,2325,2320,40
20240523,143700,2489638570,2325,2325,2325,2325,1
20240523,143600,2489636245,2325,2320,2325,2320,481
20240523,143500,2488519040,2320,2320,2320,2320,286
20240523,143400,2487855520,2320,2320,2320,2320,501
20240523,143300,2486693200,2320,2325,2325,2320,214
20240523,143200,2486196695,2325,2325,2325,2325,52
20240523,143100,2486075795,2325,2320,2325,2320,878
20240523,143000,2484038825,2320,2320,2320,2320,841
20240523,142900,2482087705,2320,2315,2320,2310,268
20240523,142800,2481467840,2315,2315,2320,2315,527
20240523,142700,2480247830,2315,2315,2315,2310,42
20240523,142600,2480150750,2315,2315,2315,2315,0
20240523,142500,2480150750,2315,2310,2315,2310,3976
20240523,142400,2470966180,2310,2310,2310,2310,1115
20240523,142300,2468390530,2310,2310,2310,2310,40
20240523,142200,2468298130,2305,2305,2305,2305,100
20240523,142100,2468067630,2310,2310,2310,2310,87
20240523,142000,2467866660,2310,2310,2310,2310,692
20240523,141900,2466268140,2305,2305,2305,2305,209
20240523,141800,2465786395,2305,2305,2305,2305,425
20240523,141700,2464806770,2305,2310,2310,2305,2042
20240523,141600,2460099950,2305,2305,2310,2305,3975
20240523,141500,2450937515,2310,2305,2310,2305,1895
20240523,141400,2446560415,2305,2310,2310,2305,2577
20240523,141300,2440614960,2305,2310,2310,2305,2744
20240523,141200,2434287040,2310,2310,2310,2310,10
20240523,141100,2434263940,2310,2310,2310,2310,60
20240523,141000,2434125340,2310,2310,2310,2310,591
20240523,140900,2432760130,2305,2310,2310,2305,173
20240523,140800,2432361205,2315,2310,2315,2310,53
20240523,140700,2432238515,2315,2315,2315,2315,6
20240523,140600,2432224625,2315,2310,2315,2310,1042
20240523,140500,2429817600,2310,2310,2310,2310,30
20240523,140400,2429748300,2310,2305,2310,2300,4958
20240523,140300,2418332505,2305,2310,2315,2305,4699
20240523,140200,2407475280,2305,2305,2305,2305,2110
20240523,140100,2402611730,2305,2315,2315,2305,5934
20240523,140000,2388918545,2315,2315,2315,2315,356
20240523,135900,2388094405,2320,2315,2320,2315,676
20240523,135800,2386529460,2320,2310,2320,2310,1173
20240523,135700,2383815685,2310,2310,2315,2310,951
20240523,135600,2381618430,2315,2315,2315,2315,0
20240523,135500,2381618430,2315,2315,2315,2315,0
20240523,135400,2381618430,2315,2315,2315,2305,133
20240523,135300,2381311355,2310,2310,2310,2310,1000
20240523,135200,2379001355,2310,2315,2315,2310,1359
20240523,135100,2375862060,2310,2315,2315,2310,268
20240523,135000,2375242975,2310,2310,2315,2310,5738
20240523,134900,2361975090,2310,2295,2310,2295,605
20240523,134800,2360577690,2295,2315,2320,2295,20762
20240523,134700,2312783030,2315,2315,2320,2315,2335
20240523,134600,2307377255,2315,2315,2320,2315,1517
20240523,134500,2303865395,2315,2315,2315,2315,581
20240523,134400,2302520380,2320,2315,2320,2315,680
20240523,134300,2300945930,2315,2315,2315,2310,5
20240523,134200,2300934370,2315,2315,2315,2310,46
20240523,134100,2300827890,2320,2315,2320,2300,20130
20240523,134000,2254495035,2315,2315,2320,2315,654
20240523,133900,2252980975,2320,2320,2320,2310,5780
20240523,133800,2239599445,2325,2325,2325,2320,2300
20240523,133700,2234263295,2325,2320,2325,2320,741
20240523,133600,2232542465,2325,2315,2325,2315,1782
20240523,133500,2228407135,2315,2315,2315,2315,1976
20240523,133400,2223832695,2320,2325,2325,2320,1524
20240523,133300,2220295485,2325,2325,2325,2320,89
20240523,133200,2220088755,2325,2320,2330,2320,11178
20240523,133100,2194091255,2320,2320,2320,2295,50710
20240523,133000,2077339515,2315,2335,2335,2305,98441
20240523,132900,1849426880,2340,2340,2340,2340,0
20240523,132800,1849426880,2340,2340,2340,2340,0
20240523,132700,1849426880,2340,2340,2340,2335,4703
20240523,132600,1838439960,2340,2340,2340,2340,0
20240523,132500,1838439960,2340,2340,2340,2340,1000
20240523,132400,1836099960,2340,2340,2345,2340,301
20240523,132300,1835395395,2340,2340,2340,2340,0
20240523,132200,1835395395,2340,2345,2345,2340,270
20240523,132100,1834762345,2340,2340,2340,2340,225
20240523,132000,1834235845,2345,2345,2345,2345,146
20240523,131900,1833893475,2340,2340,2345,2340,221
20240523,131800,1833375910,2340,2345,2345,2340,1000
20240523,131700,1831033410,2350,2350,2350,2350,1001
20240523,131600,1828681060,2340,2340,2340,2340,41
20240523,131500,1828585120,2340,2340,2350,2340,518
20240523,131400,1827372970,2340,2340,2340,2340,50
20240523,131300,1827255970,2340,2345,2345,2340,920
20240523,131200,1825102500,2350,2350,2350,2350,129
20240523,131100,1824799350,2345,2345,2345,2345,0
20240523,131000,1824799350,2345,2345,2345,2345,473
20240523,130900,1823690165,2350,2350,2350,2350,8
20240523,130800,1823671365,2350,2350,2350,2350,7
20240523,130700,1823654915,2345,2350,2350,2345,904
20240523,130600,1821535025,2350,2350,2350,2350,0
20240523,130500,1821535025,2350,2350,2350,2350,0
20240523,130400,1821535025,2350,2350,2350,2350,500
20240523,130300,1820360025,2350,2350,2350,2350,1
20240523,130200,1820357675,2345,2345,2345,2345,22
20240523,130100,1820306085,2350,2350,2350,2350,1
20240523,130000,1820303735,2340,2340,2340,2340,200
20240523,125900,1819835735,2345,2345,2345,2345,251
20240523,125800,1819247140,2350,2340,2355,2340,59
20240523,125700,1819108895,2340,2355,2355,2340,803
20240523,125600,1817228375,2355,2350,2355,2340,3106
20240523,125500,1809949270,2350,2340,2350,2335,9436
20240523,125400,1787906355,2345,2345,2355,2345,4746
20240523,125300,1776753775,2340,2345,2350,2340,338
20240523,125200,1775961845,2345,2340,2345,2340,1512
20240523,125100,1772420755,2335,2335,2340,2335,1232
20240523,125000,1769544010,2340,2340,2340,2340,500
20240523,124900,1768374010,2340,2340,2340,2340,598
20240523,124800,1766974690,2340,2335,2340,2335,791
20240523,124700,1765127205,2335,2335,2340,2335,15
20240523,124600,1765092165,2335,2340,2340,2325,11211
20240523,124500,1738985900,2330,2340,2340,2325,14619
20240523,124400,1704895850,2340,2340,2355,2340,7988
20240523,124300,1686198525,2355,2355,2355,2340,15631
20240523,124200,1649487575,2355,2355,2355,2355,451
20240523,124100,1648425470,2360,2360,2360,2360,1500
20240523,124000,1644885470,2355,2355,2355,2355,0
20240523,123900,1644885470,2355,2355,2355,2355,256
20240523,123800,1644282590,2360,2360,2360,2360,100
20240523,123700,1644046590,2360,2360,2360,2360,1003
20240523,123600,1641679510,2360,2360,2360,2360,0
20240523,123500,1641679510,2360,2360,2360,2360,0
20240523,123400,1641679510,2360,2360,2360,2360,288
20240523,123300,1640999830,2360,2360,2360,2360,0
20240523,123200,1640999830,2360,2360,2360,2360,1005
20240523,123100,1638628030,2360,2360,2360,2360,0
20240523,123000,1638628030,2360,2360,2360,2360,0
20240523,122900,1638628030,2360,2360,2360,2360,666
20240523,122800,1637056270,2365,2365,2365,2365,0
20240523,122700,1637056270,2365,2365,2365,2365,0
20240523,122600,1637056270,2365,2365,2365,2365,100
20240523,122500,1636819770,2365,2360,2365,2355,7252
20240523,122400,1619710690,2360,2360,2360,2360,183
20240523,122300,1619278810,2360,2360,2360,2360,200
20240523,122200,1618806810,2360,2360,2360,2360,2
20240523,122100,1618802090,2360,2360,2360,2360,929
20240523,122000,1616609650,2360,2360,2360,2360,0
20240523,121900,1616609650,2360,2360,2360,2360,5
20240523,121800,1616597850,2360,2360,2360,2360,0
20240523,121700,1616597850,2360,2360,2360,2360,50
20240523,121600,1616479850,2360,2360,2360,2360,0
20240523,121500,1616479850,2360,2360,2360,2360,11
20240523,121400,1616453890,2365,2360,2365,2360,55
20240523,121300,1616323965,2360,2360,2360,2360,90
20240523,121200,1616111565,2365,2360,2365,2360,37
20240523,121100,1616024240,2365,2365,2365,2365,0
20240523,121000,1616024240,2365,2365,2365,2365,100
20240523,120900,1615787740,2365,2360,2365,2360,57
20240523,120800,1615653205,2355,2355,2355,2355,301
20240523,120700,1614944350,2355,2355,2355,2355,5
20240523,120600,1614932575,2355,2360,2360,2355,2021
20240523,120500,1610163625,2360,2360,2360,2360,1219
20240523,120400,1607286785,2360,2360,2360,2360,1795
20240523,120300,1603050585,2360,2360,2360,2360,222
20240523,120200,1602526665,2360,2360,2360,2360,138
20240523,120100,1602200985,2360,2365,2365,2360,1514
20240523,120000,1598627445,2360,2360,2360,2360,0
20240523,115900,1598627445,2360,2365,2365,2360,144
20240523,115800,1598287505,2360,2360,2360,2360,0
20240523,115700,1598287505,2360,2360,2360,2360,6
20240523,115600,1598273345,2365,2365,2365,2365,15
20240523,115500,1598237870,2360,2360,2360,2360,50
20240523,115400,1598119870,2375,2375,2375,2375,423
20240523,115300,1597115245,2360,2360,2360,2360,732
20240523,115200,1595387725,2365,2360,2370,2360,1595
20240523,115100,1591610085,2360,2360,2360,2360,0
20240523,115000,1591610085,2360,2360,2360,2360,6
20240523,114900,1591595925,2365,2365,2365,2355,4136
20240523,114800,1581830380,2375,2375,2375,2375,50
20240523,114700,1581711630,2375,2380,2380,2365,114
20240523,114600,1581441835,2380,2375,2380,2375,300
20240523,114500,1580728400,2380,2380,2380,2380,0
20240523,114400,1580728400,2380,2380,2380,2380,0
20240523,114300,1580728400,2380,2370,2380,2370,407
20240523,114200,1579763795,2380,2375,2380,2375,308
20240523,114100,1579032290,2380,2380,2380,2380,421
20240523,114000,1578030310,2380,2370,2380,2365,66
20240523,113900,1577874015,2370,2370,2370,2370,13
20240523,113800,1577843205,2365,2365,2365,2365,0
20240523,113700,1577843205,2365,2365,2365,2365,50
20240523,113600,1577724955,2375,2360,2375,2360,3745
20240523,113500,1568886740,2365,2360,2370,2360,1037
20240523,113400,1566436790,2355,2370,2370,2355,6912
20240523,113300,1550093845,2375,2375,2375,2375,10
20240523,113200,1550070095,2375,2375,2375,2375,2825
20240523,113100,1543360720,2380,2385,2385,2380,55
20240523,113000,1543229795,2375,2375,2375,2375,0
20240523,112900,1543229795,2375,2375,2375,2375,0
20240523,112800,1543229795,2375,2375,2375,2375,205
20240523,112700,1542742920,2385,2375,2385,2375,161
20240523,112600,1542360525,2370,2375,2375,2370,1177
20240523,112500,1539565750,2380,2380,2380,2380,0
20240523,112400,1539565750,2380,2380,2380,2380,575
20240523,112300,1538197250,2380,2380,2380,2380,766
20240523,112200,1536374170,2380,2380,2380,2380,206
20240523,112100,1535883890,2375,2375,2375,2375,54
20240523,112000,1535755640,2375,2375,2375,2375,5
20240523,111900,1535743765,2375,2375,2375,2375,0
20240523,111800,1535743765,2375,2375,2375,2375,6
20240523,111700,1535729515,2380,2370,2380,2370,6190
20240523,111600,1520998725,2370,2375,2375,2370,1455
20240523,111500,1517543960,2380,2375,2380,2375,129
20240523,111400,1517237085,2375,2375,2375,2375,548
20240523,111300,1515935585,2375,2375,2375,2375,1005
20240523,111200,1513548710,2375,2375,2375,2375,375
20240523,111100,1512658085,2380,2380,2380,2380,3148
20240523,111000,1505165845,2380,2390,2390,2380,113
20240523,110900,1504896700,2395,2390,2395,2375,19346
20240523,110800,1458845995,2390,2395,2395,2390,572
20240523,110700,1457476865,2395,2390,2400,2390,2674
20240523,110600,1451080005,2395,2390,2395,2390,1890
20240523,110500,1446562645,2395,2380,2395,2380,3649
20240523,110400,1437855785,2385,2400,2410,2385,13146
20240523,110300,1406402280,2410,2410,2420,2395,16109
20240523,110200,1367607860,2410,2445,2445,2390,31827
20240523,110100,1290815105,2445,2370,2460,2370,53991
20240523,110000,1159996755,2380,2380,2380,2380,0
20240523,105900,1159996755,2380,2380,2380,2380,91
20240523,105800,1159780175,2370,2370,2370,2370,878
20240523,105700,1157699315,2370,2370,2370,2370,451
20240523,105600,1156630445,2380,2375,2380,2370,1476
20240523,105500,1153129275,2375,2375,2375,2365,983
20240523,105400,1150801680,2365,2370,2370,2365,231
20240523,105300,1150255305,2375,2375,2375,2375,0
20240523,105200,1150255305,2375,2370,2375,2370,2775
20240523,105100,1143678550,2370,2375,2380,2365,847
20240523,105000,1141667235,2365,2370,2370,2360,2996
20240523,104900,1134588405,2370,2370,2370,2350,11962
20240523,104800,1106376120,2370,2370,2370,2370,210
20240523,104700,1105878420,2375,2375,2375,2375,210
20240523,104600,1105379670,2365,2365,2365,2365,200
20240523,104500,1104906670,2365,2375,2375,2365,348
20240523,104400,1104081935,2375,2375,2375,2375,8
20240523,104300,1104062935,2375,2375,2375,2375,2
20240523,104200,1104058185,2375,2375,2375,2375,625
20240523,104100,1102573810,2365,2375,2375,2365,4628
20240523,104000,1091610060,2370,2380,2380,2370,610
20240523,103900,1090164220,2380,2385,2385,2380,520
20240523,103800,1088926120,2385,2370,2385,2370,1187
20240523,103700,1086111430,2370,2370,2370,2370,48
20240523,103600,1085997670,2385,2385,2385,2385,1
20240523,103500,1085995285,2370,2375,2390,2365,2043
20240523,103400,1081154395,2375,2380,2395,2375,2001
20240523,103300,1076378625,2380,2375,2380,2370,333
20240523,103200,1075589280,2385,2385,2385,2385,109
20240523,103100,1075329315,2385,2365,2385,2365,526
20240523,103000,1074083730,2365,2365,2365,2365,11
20240523,102900,1074057715,2365,2370,2370,2365,510
20240523,102800,1072851560,2370,2370,2375,2365,3406
20240523,102700,1064796295,2370,2370,2370,2370,8
20240523,102600,1064777335,2370,2375,2375,2370,775
20240523,102500,1062940580,2375,2380,2380,2375,3626
20240523,102400,1054313830,2380,2390,2390,2380,1231
20240523,102300,1051377640,2390,2390,2395,2390,607
20240523,102200,1049926260,2395,2390,2395,2390,2909
20240523,102100,1042966110,2390,2390,2390,2380,1070
20240523,102000,1040411695,2390,2400,2400,2390,1130
20240523,101900,1037705020,2400,2400,2405,2400,2002
20240523,101800,1032894505,2400,2405,2405,2385,6586
20240523,101700,1017105410,2400,2385,2400,2385,11097
20240523,101600,990484515,2390,2390,2390,2390,0
20240523,101500,990484515,2390,2375,2395,2375,5038
20240523,101400,978444735,2375,2390,2395,2375,4832
20240523,101300,966879940,2390,2360,2390,2360,8552
20240523,101200,946559400,2360,2370,2370,2360,740
20240523,101100,944812570,2360,2370,2370,2360,5020
20240523,101000,932935370,2370,2365,2370,2365,1977
20240523,100900,928254655,2365,2365,2365,2360,583
20240523,100800,926878420,2365,2360,2365,2360,1285
20240523,100700,923845665,2355,2355,2355,2355,0
20240523,100600,923845665,2355,2355,2355,2350,2660
20240523,100500,917581765,2355,2350,2355,2350,811
20240523,100400,915671865,2350,2340,2350,2340,9534
20240523,100300,893353625,2340,2350,2355,2340,6003
20240523,100200,879297350,2340,2340,2355,2340,4942
20240523,100100,867705560,2340,2350,2350,2340,5150
20240523,100000,855641470,2360,2350,2360,2350,521
20240523,095900,854414610,2350,2350,2350,2350,2633
20240523,095800,848227060,2350,2355,2355,2350,3804
20240523,095700,839282295,2355,2360,2360,2355,213
20240523,095600,838780675,2355,2355,2360,2355,1162
20240523,095500,836041325,2355,2355,2355,2355,86
20240523,095400,835838795,2355,2355,2360,2355,601
20240523,095300,834420940,2355,2355,2355,2355,655
20240523,095200,832878415,2360,2360,2360,2360,3
20240523,095100,832871335,2350,2350,2360,2350,441
20240523,095000,831834975,2350,2360,2360,2350,2317
20240523,094900,826374355,2360,2360,2360,2360,10
20240523,094800,826350755,2360,2345,2360,2345,4479
20240523,094700,815847485,2345,2355,2355,2345,1207
20240523,094600,813012950,2355,2360,2360,2355,16
20240523,094500,812975245,2360,2350,2360,2350,3416
20240523,094400,804945210,2350,2360,2360,2350,400
20240523,094300,804002625,2360,2350,2360,2350,1231
20240523,094200,801107765,2350,2355,2355,2350,4117
20240523,094100,791431235,2360,2360,2360,2360,5076
20240523,094000,779451875,2360,2355,2365,2355,10037
20240523,093900,755769605,2355,2360,2365,2355,4548
20240523,093800,745038660,2360,2360,2365,2360,125
20240523,093700,744743100,2360,2360,2365,2360,229
20240523,093600,744202635,2365,2365,2365,2365,0
20240523,093500,744202635,2365,2365,2365,2355,2327
20240523,093400,738710890,2360,2360,2365,2360,1067
20240523,093300,736187695,2360,2360,2365,2360,1060
20240523,093200,733686040,2355,2350,2355,2350,4572
20240523,093100,722926330,2350,2350,2355,2350,11305
20240523,093000,696355685,2350,2360,2365,2350,5225
20240523,092900,684057760,2360,2360,2365,2355,14262
20240523,092800,650464375,2355,2355,2355,2355,576
20240523,092700,649107895,2355,2350,2365,2350,2097
20240523,092600,644161445,2350,2355,2355,2350,2716
20240523,092500,637773375,2355,2365,2365,2355,1474
20240523,092400,634300065,2355,2360,2370,2355,1332
20240523,092300,631156525,2360,2360,2360,2360,251
20240523,092200,630564165,2360,2360,2360,2345,10716
20240523,092100,605292945,2360,2355,2360,2355,969
20240523,092000,603006130,2345,2355,2370,2345,4824
20240523,091900,591648180,2355,2365,2375,2355,2571
20240523,091800,585587115,2365,2370,2375,2355,3031
20240523,091700,578441905,2370,2360,2370,2355,2520
20240523,091600,572481020,2355,2360,2365,2340,12569
20240523,091500,542909295,2355,2345,2360,2345,3508
20240523,091400,534651170,2345,2345,2355,2345,6134
20240523,091300,520252040,2345,2330,2355,2330,7537
20240523,091200,502596815,2335,2355,2365,2335,76886
20240523,091100,322791370,2355,2370,2370,2355,14219
20240523,091000,289234185,2365,2365,2375,2365,7081
20240523,090900,272478040,2370,2370,2385,2370,1841
20240523,090800,268114360,2370,2390,2395,2365,8305
20240523,090700,248407840,2390,2365,2390,2365,4422
20240523,090600,237919365,2380,2375,2385,2360,5271
20240523,090500,225424055,2375,2355,2385,2355,2040
20240523,090400,220598905,2365,2365,2370,2350,10692
20240523,090300,195422310,2370,2370,2385,2355,21433
20240523,090200,144776595,2370,2400,2400,2370,16510
20240523,090100,105525700,2390,2380,2400,2380,10463
20240523,090000,80517950,2380,2390,2395,2375,30371