KissMeData/027050/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,190900,4110779075,3405,3405,3405,3405,38357
20240523,190800,4110779075,3405,3405,3405,3405,0
20240523,190700,4110779075,3405,3405,3405,3405,0
20240523,190600,4110779075,3405,3405,3405,3405,0
20240523,190500,4110779075,3405,3405,3405,3405,0
20240523,190400,4110779075,3405,3405,3405,3405,0
20240523,190300,4110779075,3405,3405,3405,3405,0
20240523,190200,4110779075,3405,3405,3405,3405,0
20240523,190100,4110779075,3405,3405,3405,3405,0
20240523,190000,4110779075,3405,3405,3405,3405,0
20240523,185900,4110779075,3405,3405,3405,3405,0
20240523,185800,4110779075,3405,3405,3405,3405,0
20240523,185700,4110779075,3405,3405,3405,3405,0
20240523,185600,4110779075,3405,3405,3405,3405,0
20240523,185500,4110779075,3405,3405,3405,3405,0
20240523,185400,4110779075,3405,3405,3405,3405,0
20240523,185300,4110779075,3405,3405,3405,3405,0
20240523,185200,4110779075,3405,3405,3405,3405,0
20240523,185100,4110779075,3405,3405,3405,3405,0
20240523,185000,4110779075,3405,3405,3405,3405,0
20240523,184900,4110779075,3405,3405,3405,3405,0
20240523,184800,4110779075,3405,3405,3405,3405,0
20240523,184700,4110779075,3405,3405,3405,3405,0
20240523,184600,4110779075,3405,3405,3405,3405,0
20240523,184500,4110779075,3405,3405,3405,3405,0
20240523,184400,4110779075,3405,3405,3405,3405,0
20240523,184300,4110779075,3405,3405,3405,3405,0
20240523,184200,4110779075,3405,3405,3405,3405,0
20240523,184100,4110779075,3405,3405,3405,3405,0
20240523,184000,4110779075,3405,3405,3405,3405,0
20240523,183900,4110779075,3405,3405,3405,3405,38357
20240523,183800,4110779075,3405,3405,3405,3405,0
20240523,183700,4110779075,3405,3405,3405,3405,0
20240523,183600,4110779075,3405,3405,3405,3405,0
20240523,183500,4110779075,3405,3405,3405,3405,0
20240523,183400,4110779075,3405,3405,3405,3405,0
20240523,183300,4110779075,3405,3405,3405,3405,0
20240523,183200,4110779075,3405,3405,3405,3405,0
20240523,183100,4110779075,3405,3405,3405,3405,0
20240523,183000,4110779075,3405,3405,3405,3405,0
20240523,182900,4110779075,3405,3405,3405,3405,0
20240523,182800,4110779075,3405,3405,3405,3405,0
20240523,182700,4110779075,3405,3405,3405,3405,0
20240523,182600,4110779075,3405,3405,3405,3405,0
20240523,182500,4110779075,3405,3405,3405,3405,0
20240523,182400,4110779075,3405,3405,3405,3405,0
20240523,182300,4110779075,3405,3405,3405,3405,0
20240523,182200,4110779075,3405,3405,3405,3405,0
20240523,182100,4110779075,3405,3405,3405,3405,0
20240523,182000,4110779075,3405,3405,3405,3405,0
20240523,181900,4110779075,3405,3405,3405,3405,0
20240523,181800,4110779075,3405,3405,3405,3405,0
20240523,181700,4110779075,3405,3405,3405,3405,0
20240523,181600,4110779075,3405,3405,3405,3405,0
20240523,181500,4110779075,3405,3405,3405,3405,0
20240523,181400,4110779075,3405,3405,3405,3405,0
20240523,181300,4110779075,3405,3405,3405,3405,0
20240523,181200,4110779075,3405,3405,3405,3405,0
20240523,181100,4110779075,3405,3405,3405,3405,0
20240523,181000,4110779075,3405,3405,3405,3405,0
20240523,180900,4110779075,3405,3405,3405,3405,38357
20240523,180800,4110779075,3405,3405,3405,3405,0
20240523,180700,4110779075,3405,3405,3405,3405,0
20240523,180600,4110779075,3405,3405,3405,3405,0
20240523,180500,4110779075,3405,3405,3405,3405,0
20240523,180400,4110779075,3405,3405,3405,3405,0
20240523,180300,4110779075,3405,3405,3405,3405,0
20240523,180200,4110779075,3405,3405,3405,3405,0
20240523,180100,4110779075,3405,3405,3405,3405,0
20240523,180000,4110779075,3405,3405,3405,3405,0
20240523,175900,4110779075,3405,3405,3405,3405,0
20240523,175800,4110779075,3405,3405,3405,3405,0
20240523,175700,4110779075,3405,3405,3405,3405,0
20240523,175600,4110779075,3405,3405,3405,3405,0
20240523,175500,4110779075,3405,3405,3405,3405,0
20240523,175400,4110779075,3405,3405,3405,3405,0
20240523,175300,4110779075,3405,3405,3405,3405,0
20240523,175200,4110779075,3405,3405,3405,3405,0
20240523,175100,4110779075,3405,3405,3405,3405,0
20240523,175000,4110779075,3405,3405,3405,3405,0
20240523,174900,4110779075,3405,3405,3405,3405,0
20240523,174800,4110779075,3405,3405,3405,3405,0
20240523,174700,4110779075,3405,3405,3405,3405,0
20240523,174600,4110779075,3405,3405,3405,3405,0
20240523,174500,4110779075,3405,3405,3405,3405,0
20240523,174400,4110779075,3405,3405,3405,3405,0
20240523,174300,4110779075,3405,3405,3405,3405,0
20240523,174200,4110779075,3405,3405,3405,3405,0
20240523,174100,4110779075,3405,3405,3405,3405,0
20240523,174000,4110779075,3405,3405,3405,3405,0
20240523,173900,4110779075,3405,3405,3405,3405,38357
20240523,173800,4110779075,3405,3405,3405,3405,0
20240523,173700,4110779075,3405,3405,3405,3405,0
20240523,173600,4110779075,3405,3405,3405,3405,0
20240523,173500,4110779075,3405,3405,3405,3405,0
20240523,173400,4110779075,3405,3405,3405,3405,0
20240523,173300,4110779075,3405,3405,3405,3405,0
20240523,173200,4110779075,3405,3405,3405,3405,0
20240523,173100,4110779075,3405,3405,3405,3405,0
20240523,173000,4110779075,3405,3405,3405,3405,0
20240523,172900,4110779075,3405,3405,3405,3405,0
20240523,172800,4110779075,3405,3405,3405,3405,0
20240523,172700,4110779075,3405,3405,3405,3405,0
20240523,172600,4110779075,3405,3405,3405,3405,0
20240523,172500,4110779075,3405,3405,3405,3405,0
20240523,172400,4110779075,3405,3405,3405,3405,0
20240523,172300,4110779075,3405,3405,3405,3405,0
20240523,172200,4110779075,3405,3405,3405,3405,0
20240523,172100,4110779075,3405,3405,3405,3405,0
20240523,172000,4110779075,3405,3405,3405,3405,0
20240523,171900,4110779075,3405,3405,3405,3405,0
20240523,171800,4110779075,3405,3405,3405,3405,0
20240523,171700,4110779075,3405,3405,3405,3405,0
20240523,171600,4110779075,3405,3405,3405,3405,0
20240523,171500,4110779075,3405,3405,3405,3405,0
20240523,171400,4110779075,3405,3405,3405,3405,0
20240523,171300,4110779075,3405,3405,3405,3405,0
20240523,171200,4110779075,3405,3405,3405,3405,0
20240523,171100,4110779075,3405,3405,3405,3405,0
20240523,171000,4110779075,3405,3405,3405,3405,0
20240523,170900,4110779075,3405,3405,3405,3405,38357
20240523,170800,4110779075,3405,3405,3405,3405,0
20240523,170700,4110779075,3405,3405,3405,3405,0
20240523,170600,4110779075,3405,3405,3405,3405,0
20240523,170500,4110779075,3405,3405,3405,3405,0
20240523,170400,4110779075,3405,3405,3405,3405,0
20240523,170300,4110779075,3405,3405,3405,3405,0
20240523,170200,4110779075,3405,3405,3405,3405,0
20240523,170100,4110779075,3405,3405,3405,3405,0
20240523,170000,4110779075,3405,3405,3405,3405,0
20240523,165900,4110779075,3405,3405,3405,3405,0
20240523,165800,4110779075,3405,3405,3405,3405,0
20240523,165700,4110779075,3405,3405,3405,3405,0
20240523,165600,4110779075,3405,3405,3405,3405,0
20240523,165500,4110779075,3405,3405,3405,3405,0
20240523,165400,4110779075,3405,3405,3405,3405,0
20240523,165300,4110779075,3405,3405,3405,3405,0
20240523,165200,4110779075,3405,3405,3405,3405,0
20240523,165100,4110779075,3405,3405,3405,3405,0
20240523,165000,4110779075,3405,3405,3405,3405,0
20240523,164900,4110779075,3405,3405,3405,3405,0
20240523,164800,4110779075,3405,3405,3405,3405,0
20240523,164700,4110779075,3405,3405,3405,3405,0
20240523,164600,4110779075,3405,3405,3405,3405,0
20240523,164500,4110779075,3405,3405,3405,3405,0
20240523,164400,4110779075,3405,3405,3405,3405,0
20240523,164300,4110779075,3405,3405,3405,3405,0
20240523,164200,4110779075,3405,3405,3405,3405,0
20240523,164100,4110779075,3405,3405,3405,3405,0
20240523,164000,4110779075,3405,3405,3405,3405,0
20240523,163900,4110779075,3405,3405,3405,3405,38357
20240523,163800,4110779075,3405,3405,3405,3405,0
20240523,163700,4110779075,3405,3405,3405,3405,0
20240523,163600,4110779075,3405,3405,3405,3405,0
20240523,163500,4110779075,3405,3405,3405,3405,0
20240523,163400,4110779075,3405,3405,3405,3405,0
20240523,163300,4110779075,3405,3405,3405,3405,0
20240523,163200,4110779075,3405,3405,3405,3405,0
20240523,163100,4110779075,3405,3405,3405,3405,0
20240523,163000,4110779075,3405,3405,3405,3405,0
20240523,162900,4110779075,3405,3405,3405,3405,0
20240523,162800,4110779075,3405,3405,3405,3405,0
20240523,162700,4110779075,3405,3405,3405,3405,0
20240523,162600,4110779075,3405,3405,3405,3405,0
20240523,162500,4110779075,3405,3405,3405,3405,0
20240523,162400,4110779075,3405,3405,3405,3405,0
20240523,162300,4110779075,3405,3405,3405,3405,0
20240523,162200,4110779075,3405,3405,3405,3405,0
20240523,162100,4110779075,3405,3405,3405,3405,0
20240523,162000,4110779075,3405,3405,3405,3405,0
20240523,161900,4110779075,3405,3405,3405,3405,0
20240523,161800,4110779075,3405,3405,3405,3405,0
20240523,161700,4110779075,3405,3405,3405,3405,0
20240523,161600,4110779075,3405,3405,3405,3405,0
20240523,161500,4110779075,3405,3405,3405,3405,0
20240523,161400,4110779075,3405,3405,3405,3405,0
20240523,161300,4110779075,3405,3405,3405,3405,0
20240523,161200,4110779075,3405,3405,3405,3405,0
20240523,161100,4110779075,3405,3405,3405,3405,0
20240523,161000,4110779075,3405,3405,3405,3405,0
20240523,160900,4110779075,3405,3405,3405,3405,38357
20240523,160800,4110779075,3405,3405,3405,3405,0
20240523,160700,4110779075,3405,3405,3405,3405,0
20240523,160600,4110779075,3405,3405,3405,3405,0
20240523,160500,4110779075,3405,3405,3405,3405,0
20240523,160400,4110779075,3405,3405,3405,3405,0
20240523,160300,4110779075,3405,3405,3405,3405,0
20240523,160200,4110779075,3405,3405,3405,3405,0
20240523,160100,4110779075,3405,3405,3405,3405,0
20240523,160000,4110779075,3405,3405,3405,3405,0
20240523,155900,4110779075,3405,3405,3405,3405,0
20240523,155800,4110779075,3405,3405,3405,3405,0
20240523,155700,4110779075,3405,3405,3405,3405,0
20240523,155600,4110779075,3405,3405,3405,3405,0
20240523,155500,4110779075,3405,3405,3405,3405,0
20240523,155400,4110779075,3405,3405,3405,3405,0
20240523,155300,4110779075,3405,3405,3405,3405,0
20240523,155200,4110779075,3405,3405,3405,3405,0
20240523,155100,4110779075,3405,3405,3405,3405,0
20240523,155000,4110779075,3405,3405,3405,3405,0
20240523,154900,4110779075,3405,3405,3405,3405,0
20240523,154800,4110779075,3405,3405,3405,3405,0
20240523,154700,4110779075,3405,3405,3405,3405,0
20240523,154600,4110779075,3405,3405,3405,3405,0
20240523,154500,4110779075,3405,3405,3405,3405,0
20240523,154400,4110779075,3405,3405,3405,3405,0
20240523,154300,4110779075,3405,3405,3405,3405,0
20240523,154200,4110779075,3405,3405,3405,3405,0
20240523,154100,4110779075,3405,3405,3405,3405,0
20240523,154000,4110779075,3405,3405,3405,3405,0
20240523,153900,4110779075,3405,3405,3405,3405,38357
20240523,153800,4110779075,3405,3405,3405,3405,0
20240523,153700,4110779075,3405,3405,3405,3405,0
20240523,153600,4110779075,3405,3405,3405,3405,0
20240523,153500,4110779075,3405,3405,3405,3405,0
20240523,153400,4110779075,3405,3405,3405,3405,0
20240523,153300,4110779075,3405,3405,3405,3405,0
20240523,153200,4110779075,3405,3405,3405,3405,0
20240523,153100,4110779075,3405,3405,3405,3405,0
20240523,153000,4110779075,3405,3405,3405,3405,38357
20240523,152900,3980173490,3420,3420,3420,3420,0
20240523,152800,3980173490,3420,3420,3420,3420,0
20240523,152700,3980173490,3420,3420,3420,3420,0
20240523,152600,3980173490,3420,3420,3420,3420,0
20240523,152500,3980173490,3420,3420,3420,3420,0
20240523,152400,3980173490,3420,3420,3420,3420,0
20240523,152300,3980173490,3420,3420,3420,3420,0
20240523,152200,3980173490,3420,3420,3420,3420,0
20240523,152100,3980173490,3420,3420,3420,3420,0
20240523,152000,3980173490,3420,3420,3420,3420,0
20240523,151900,3980173490,3420,3425,3425,3410,7947
20240523,151800,3953037140,3425,3425,3435,3425,7637
20240523,151700,3926862540,3435,3395,3445,3395,22097
20240523,151600,3851278195,3395,3390,3395,3385,4929
20240523,151500,3834566965,3390,3380,3390,3375,12676
20240523,151400,3791722995,3375,3375,3380,3375,6645
20240523,151300,3769293990,3375,3375,3375,3375,39
20240523,151200,3769162365,3370,3370,3375,3370,2373
20240523,151100,3761165340,3375,3375,3375,3375,2235
20240523,151000,3753622215,3375,3375,3380,3375,246
20240523,150900,3752791960,3375,3380,3380,3370,4505
20240523,150800,3737586065,3380,3375,3380,3375,1401
20240523,150700,3732850845,3375,3380,3380,3375,2393
20240523,150600,3724762845,3380,3385,3385,3380,1941
20240523,150500,3718202215,3385,3385,3385,3380,970
20240523,150400,3714923605,3380,3385,3385,3380,6384
20240523,150300,3693324110,3385,3390,3395,3385,1724
20240523,150200,3687481300,3390,3390,3390,3385,434
20240523,150100,3686010720,3385,3385,3390,3385,2461
20240523,150000,3677679205,3390,3390,3395,3380,12592
20240523,145900,3635043060,3385,3385,3395,3385,1475
20240523,145800,3630046705,3385,3385,3390,3385,1411
20240523,145700,3625264340,3385,3390,3390,3385,1558
20240523,145600,3619987090,3390,3380,3390,3380,5107
20240523,145500,3602714445,3390,3375,3390,3370,4287
20240523,145400,3588234985,3365,3365,3370,3365,2461
20240523,145300,3579948615,3370,3370,3370,3370,911
20240523,145200,3576878545,3375,3370,3375,3370,1475
20240523,145100,3571907790,3370,3370,3375,3370,49
20240523,145000,3571742595,3365,3375,3380,3365,3025
20240523,144900,3561558075,3370,3370,3380,3365,747
20240523,144800,3559041960,3370,3375,3380,3365,8065
20240523,144700,3531862810,3380,3380,3385,3380,13508
20240523,144600,3486205595,3385,3380,3385,3375,3770
20240523,144500,3473476375,3380,3385,3385,3370,12468
20240523,144400,3431409900,3390,3395,3400,3380,641
20240523,144300,3429239850,3370,3390,3395,3370,17481
20240523,144200,3370231680,3385,3370,3385,3370,1203
20240523,144100,3366165250,3365,3375,3380,3360,4068
20240523,144000,3352468335,3365,3385,3385,3365,3673
20240523,143900,3340074020,3385,3385,3385,3380,1447
20240523,143800,3335178050,3385,3390,3390,3380,2107
20240523,143700,3328048465,3390,3400,3405,3390,7311
20240523,143600,3303224455,3400,3405,3415,3400,2928
20240523,143500,3293257250,3405,3410,3410,3400,1603
20240523,143400,3287798865,3415,3430,3430,3405,6799
20240523,143300,3264574130,3430,3395,3430,3395,6909
20240523,143200,3241039595,3395,3415,3415,3395,11753
20240523,143100,3201078225,3415,3430,3430,3405,18601
20240523,143000,3137536445,3425,3445,3445,3420,7815
20240523,142900,3110686635,3455,3410,3455,3375,48627
20240523,142800,2943785195,3420,3375,3425,3375,24705
20240523,142700,2859836560,3375,3385,3385,3375,1571
20240523,142600,2854520285,3385,3375,3390,3375,473
20240523,142500,2852918900,3390,3360,3390,3360,9050
20240523,142400,2822362590,3365,3355,3365,3350,4240
20240523,142300,2808150945,3355,3355,3355,3355,842
20240523,142200,2805326035,3350,3350,3350,3350,905
20240523,142100,2802294285,3350,3355,3355,3350,1293
20240523,142000,2797958540,3355,3350,3355,3350,3044
20240523,141900,2787750610,3350,3355,3355,3350,1232
20240523,141800,2783622430,3360,3355,3360,3355,1784
20240523,141700,2777637105,3360,3360,3360,3360,61
20240523,141600,2777432145,3365,3360,3365,3355,1683
20240523,141500,2771785615,3365,3355,3365,3355,344
20240523,141400,2770628385,3365,3365,3365,3365,1
20240523,141300,2770625020,3360,3355,3365,3350,1240
20240523,141200,2766468095,3350,3365,3365,3350,13
20240523,141100,2766424455,3360,3350,3360,3350,736
20240523,141000,2763954345,3350,3360,3360,3350,133
20240523,140900,2763508465,3360,3350,3360,3350,39
20240523,140800,2763377585,3360,3360,3360,3360,4
20240523,140700,2763364145,3360,3355,3360,3350,1447
20240523,140600,2758515945,3350,3360,3360,3350,2705
20240523,140500,2749441795,3360,3360,3360,3360,14
20240523,140400,2749394755,3360,3375,3375,3360,36
20240523,140300,2749273270,3360,3365,3375,3360,7038
20240523,140200,2725595975,3360,3360,3365,3360,1975
20240523,140100,2718959370,3360,3355,3360,3355,48
20240523,140000,2718798325,3355,3355,3355,3355,1433
20240523,135900,2713990610,3350,3360,3360,3350,1016
20240523,135800,2710586850,3350,3355,3360,3350,8330
20240523,135700,2682658050,3360,3350,3360,3350,4920
20240523,135600,2666155355,3350,3350,3350,3350,1357
20240523,135500,2661609405,3355,3355,3355,3355,0
20240523,135400,2661609405,3355,3355,3355,3355,100
20240523,135300,2661273905,3360,3350,3360,3350,1813
20240523,135200,2655198020,3355,3355,3355,3355,71
20240523,135100,2654959815,3355,3355,3360,3355,361
20240523,135000,2653748145,3355,3350,3355,3350,1600
20240523,134900,2648381115,3355,3355,3355,3355,452
20240523,134800,2646864655,3355,3355,3355,3355,1080
20240523,134700,2643241255,3360,3360,3360,3360,392
20240523,134600,2641924135,3360,3350,3360,3350,1562
20240523,134500,2636691105,3355,3355,3355,3355,594
20240523,134400,2634698235,3355,3355,3355,3355,602
20240523,134300,2632678525,3355,3355,3355,3355,915
20240523,134200,2629608700,3360,3365,3365,3360,1775
20240523,134100,2623644200,3365,3360,3365,3360,27
20240523,134000,2623553475,3360,3360,3360,3360,342
20240523,133900,2622404355,3365,3360,3365,3360,310
20240523,133800,2621362505,3365,3365,3365,3365,6
20240523,133700,2621342315,3365,3365,3365,3365,10
20240523,133600,2621308665,3365,3370,3370,3365,145
20240523,133500,2620820075,3370,3365,3370,3360,3011
20240523,133400,2610701270,3365,3370,3370,3365,574
20240523,133300,2608767250,3375,3375,3375,3375,0
20240523,133200,2608767250,3375,3365,3375,3360,2810
20240523,133100,2599311630,3365,3370,3370,3365,604
20240523,133000,2597278530,3365,3365,3370,3365,437
20240523,132900,2595808015,3365,3365,3365,3365,345
20240523,132800,2594647090,3365,3370,3375,3365,2737
20240523,132700,2585426930,3370,3370,3370,3370,118
20240523,132600,2585029270,3365,3365,3370,3360,2012
20240523,132500,2578258270,3365,3370,3370,3365,4722
20240523,132400,2562368455,3370,3375,3375,3370,1136
20240523,132300,2558535780,3375,3375,3375,3370,2563
20240523,132200,2549890655,3375,3380,3380,3375,379
20240523,132100,2548611320,3380,3380,3380,3380,393
20240523,132000,2547282980,3385,3385,3385,3385,1
20240523,131900,2547279595,3385,3380,3385,3375,76
20240523,131800,2547022665,3380,3380,3380,3380,0
20240523,131700,2547022665,3380,3365,3385,3365,1310
20240523,131600,2542614420,3365,3370,3380,3365,4751
20240523,131500,2526604935,3370,3370,3375,3370,216
20240523,131400,2525877010,3365,3375,3380,3365,2430
20240523,131300,2517678465,3385,3380,3385,3375,475
20240523,131200,2516075190,3380,3375,3380,3375,1055
20240523,131100,2512514295,3375,3380,3380,3375,1046
20240523,131000,2508978965,3375,3390,3390,3375,416
20240523,130900,2507572410,3380,3380,3380,3380,338
20240523,130800,2506429970,3380,3380,3380,3380,63
20240523,130700,2506217030,3380,3380,3380,3380,80
20240523,130600,2505946630,3380,3380,3380,3370,2744
20240523,130500,2496693200,3375,3365,3375,3365,440
20240523,130400,2495210660,3365,3385,3385,3365,3943
20240523,130300,2481916180,3385,3395,3395,3385,1945
20240523,130200,2475319465,3390,3380,3415,3380,18033
20240523,130100,2414030205,3365,3360,3365,3360,332
20240523,130000,2412914610,3360,3365,3380,3360,2649
20240523,125900,2404004175,3365,3375,3375,3365,1390
20240523,125800,2399318845,3380,3370,3380,3370,53
20240523,125700,2399140205,3380,3370,3380,3370,150
20240523,125600,2398634645,3370,3375,3375,3370,2001
20240523,125500,2391887620,3380,3375,3380,3375,40
20240523,125400,2391752470,3380,3390,3390,3380,17
20240523,125300,2391694980,3370,3385,3385,3370,3055
20240523,125200,2381392920,3390,3390,3390,3375,5616
20240523,125100,2362405900,3385,3385,3390,3385,434
20240523,125000,2360936760,3385,3385,3385,3385,93
20240523,124900,2360621955,3395,3395,3395,3395,9
20240523,124800,2360591400,3395,3385,3395,3385,198
20240523,124700,2359921060,3390,3385,3395,3385,172
20240523,124600,2359338815,3390,3390,3390,3390,681
20240523,124500,2357030225,3385,3390,3390,3385,2679
20240523,124400,2347958290,3390,3390,3390,3390,0
20240523,124300,2347958290,3390,3395,3400,3390,1221
20240523,124200,2343817990,3395,3395,3395,3395,291
20240523,124100,2342830045,3395,3390,3395,3390,5981
20240523,124000,2322554450,3395,3400,3400,3395,122
20240523,123900,2322140255,3400,3400,3400,3400,0
20240523,123800,2322140255,3400,3395,3400,3395,352
20240523,123700,2320944855,3400,3390,3400,3390,974
20240523,123600,2317642985,3400,3400,3400,3390,509
20240523,123500,2315915525,3410,3410,3410,3410,1
20240523,123400,2315912115,3410,3405,3410,3395,2363
20240523,123300,2307881195,3405,3395,3405,3390,1855
20240523,123200,2301584305,3410,3400,3410,3400,3492
20240523,123100,2289698045,3395,3405,3405,3395,4012
20240523,123000,2276058075,3405,3405,3405,3405,101
20240523,122900,2275714170,3400,3405,3405,3400,225
20240523,122800,2274949100,3400,3400,3400,3400,191
20240523,122700,2274299700,3405,3400,3405,3400,1667
20240523,122600,2268631895,3400,3405,3405,3400,13439
20240523,122500,2222939175,3405,3405,3405,3405,238
20240523,122400,2222128785,3410,3405,3410,3405,684
20240523,122300,2219799760,3405,3405,3405,3405,1000
20240523,122200,2216394760,3405,3405,3405,3405,23
20240523,122100,2216316445,3405,3410,3410,3405,671
20240523,122000,2214029955,3410,3410,3410,3410,992
20240523,121900,2210647235,3410,3410,3410,3410,149
20240523,121800,2210139145,3410,3400,3410,3400,722
20240523,121700,2207680455,3405,3405,3405,3405,0
20240523,121600,2207680455,3405,3405,3405,3400,2743
20240523,121500,2198345990,3405,3410,3410,3405,211
20240523,121400,2197626530,3410,3410,3410,3405,66
20240523,121300,2197401790,3405,3405,3405,3405,2
20240523,121200,2197394980,3405,3405,3410,3405,175
20240523,121100,2196799095,3405,3410,3410,3405,263
20240523,121000,2195902550,3405,3405,3405,3405,14
20240523,120900,2195854880,3405,3405,3405,3400,1412
20240523,120800,2191047035,3405,3405,3405,3405,0
20240523,120700,2191047035,3405,3410,3410,3405,1923
20240523,120600,2184490215,3410,3400,3410,3400,527
20240523,120500,2182698075,3400,3410,3410,3400,1050
20240523,120400,2179118075,3410,3405,3410,3400,753
20240523,120300,2176555290,3405,3405,3410,3405,341
20240523,120200,2175394165,3405,3405,3405,3405,1130
20240523,120100,2171546515,3410,3405,3410,3405,501
20240523,120000,2169840605,3410,3410,3410,3410,99
20240523,115900,2169503015,3415,3405,3415,3405,1451
20240523,115800,2164562350,3405,3415,3415,3405,119
20240523,115700,2164156745,3415,3415,3415,3415,0
20240523,115600,2164156745,3415,3415,3415,3415,17
20240523,115500,2164098690,3415,3415,3415,3415,170
20240523,115400,2163518140,3415,3405,3415,3400,2129
20240523,115300,2156269525,3405,3405,3405,3405,170
20240523,115200,2155690675,3405,3415,3425,3405,3178
20240523,115100,2144850110,3425,3420,3425,3420,602
20240523,115000,2142791260,3420,3420,3425,3420,575
20240523,114900,2140824755,3420,3420,3420,3420,50
20240523,114800,2140653755,3425,3420,3425,3415,556
20240523,114700,2138752320,3425,3425,3425,3425,187
20240523,114600,2138111845,3425,3425,3425,3420,2185
20240523,114500,2130637635,3425,3420,3425,3420,3
20240523,114400,2130627370,3420,3420,3420,3420,50
20240523,114300,2130456370,3425,3425,3425,3425,30
20240523,114200,2130353620,3425,3425,3425,3425,1699
20240523,114100,2124534545,3430,3430,3430,3430,1105
20240523,114000,2120744395,3430,3430,3430,3425,1152
20240523,113900,2116793050,3430,3430,3430,3430,581
20240523,113800,2114800220,3430,3425,3430,3425,2007
20240523,113700,2107916235,3425,3430,3430,3425,548
20240523,113600,2106036635,3430,3430,3435,3425,2445
20240523,113500,2097650715,3430,3430,3430,3425,2971
20240523,113400,2087462145,3430,3425,3430,3425,4595
20240523,113300,2071717760,3425,3420,3425,3420,1445
20240523,113200,2066773640,3425,3420,3425,3420,148
20240523,113100,2066267475,3420,3420,3420,3420,176
20240523,113000,2065665555,3425,3425,3430,3425,1430
20240523,112900,2060767290,3425,3420,3425,3420,1433
20240523,112800,2055859285,3425,3420,3425,3420,232
20240523,112700,2055064835,3420,3420,3420,3420,475
20240523,112600,2053440335,3420,3420,3420,3420,1124
20240523,112500,2049596255,3405,3405,3405,3405,1265
20240523,112400,2045288930,3405,3415,3415,3405,1082
20240523,112300,2041599695,3400,3415,3415,3400,4693
20240523,112200,2025599510,3415,3420,3420,3415,651
20240523,112100,2023374590,3420,3420,3420,3415,1388
20240523,112000,2018628780,3415,3410,3415,3405,3955
20240523,111900,2005130680,3410,3410,3410,3410,2782
20240523,111800,1995644060,3410,3410,3410,3410,623
20240523,111700,1993519630,3410,3415,3415,3410,2783
20240523,111600,1984023575,3420,3430,3430,3420,2018
20240523,111500,1977109470,3425,3430,3430,3425,982
20240523,111400,1973741220,3430,3425,3430,3425,904
20240523,111300,1970643615,3430,3410,3430,3405,8194
20240523,111200,1942637830,3405,3405,3410,3405,1449
20240523,111100,1937703970,3410,3415,3415,3410,1953
20240523,111000,1931043910,3415,3410,3415,3410,890
20240523,110900,1928005060,3410,3415,3415,3410,68
20240523,110800,1927773090,3415,3415,3420,3415,5925
20240523,110700,1907533590,3415,3410,3415,3405,6598
20240523,110600,1885034745,3405,3400,3405,3400,5215
20240523,110500,1867293935,3395,3390,3400,3390,2504
20240523,110400,1858790935,3390,3375,3390,3375,2266
20240523,110300,1851125470,3370,3375,3375,3370,11
20240523,110200,1851088395,3370,3370,3370,3370,2003
20240523,110100,1844338285,3370,3370,3370,3370,50
20240523,110000,1844169785,3370,3375,3375,3370,2625
20240523,105900,1835311480,3375,3385,3385,3375,223
20240523,105800,1834558830,3375,3375,3385,3375,1734
20240523,105700,1828704240,3380,3380,3380,3380,1004
20240523,105600,1825310720,3380,3380,3380,3380,1313
20240523,105500,1820872780,3375,3380,3380,3375,3007
20240523,105400,1810723765,3375,3380,3380,3375,630
20240523,105300,1808594380,3380,3380,3380,3380,149
20240523,105200,1808090760,3380,3380,3380,3380,144
20240523,105100,1807604040,3380,3380,3380,3375,244
20240523,105000,1806779485,3380,3365,3380,3365,728
20240523,104900,1804322940,3365,3365,3365,3365,191
20240523,104800,1803680225,3365,3370,3370,3365,506
20240523,104700,1801976515,3370,3365,3370,3365,1032
20240523,104600,1798498740,3365,3370,3370,3365,1006
20240523,104500,1795109435,3370,3375,3375,3370,61
20240523,104400,1794903570,3370,3370,3370,3370,1827
20240523,104300,1788746580,3370,3365,3370,3365,17
20240523,104200,1788689315,3365,3365,3370,3360,12896
20240523,104100,1745339825,3365,3370,3375,3365,3781
20240523,104000,1732596815,3370,3365,3375,3365,3419
20240523,103900,1721082570,3365,3370,3370,3365,1017
20240523,103800,1717656740,3375,3370,3375,3370,29
20240523,103700,1717558920,3370,3370,3375,3365,1979
20240523,103600,1710887770,3370,3370,3370,3370,0
20240523,103500,1710887770,3370,3370,3370,3370,21
20240523,103400,1710817000,3370,3365,3370,3365,714
20240523,103300,1708413820,3370,3360,3370,3360,325
20240523,103200,1707320095,3360,3365,3365,3360,1447
20240523,103100,1702457380,3365,3365,3365,3360,50
20240523,103000,1702289230,3360,3365,3365,3360,424
20240523,102900,1700863250,3365,3370,3370,3365,2272
20240523,102800,1693210890,3375,3370,3375,3370,376
20240523,102700,1691942140,3370,3365,3370,3365,91
20240523,102600,1691635540,3370,3370,3370,3360,4141
20240523,102500,1677698590,3375,3370,3375,3370,467
20240523,102400,1676124795,3375,3375,3375,3375,0
20240523,102300,1676124795,3375,3375,3375,3375,1340
20240523,102200,1671602295,3375,3375,3375,3370,2171
20240523,102100,1664285920,3370,3375,3375,3370,2627
20240523,102000,1655426740,3370,3370,3370,3370,1270
20240523,101900,1651146840,3370,3380,3380,3370,3787
20240523,101800,1638375625,3380,3375,3380,3375,409
20240523,101700,1636994705,3375,3385,3385,3375,1811
20240523,101600,1630873520,3385,3390,3390,3385,5795
20240523,101500,1611235300,3390,3395,3395,3390,3540
20240523,101400,1599230420,3395,3400,3410,3390,2165
20240523,101300,1591862145,3390,3390,3410,3390,9528
20240523,101200,1559438415,3390,3390,3395,3390,1078
20240523,101100,1555779610,3390,3385,3390,3380,5724
20240523,101000,1536381155,3385,3380,3390,3375,2494
20240523,100900,1527940490,3380,3375,3380,3375,1213
20240523,100800,1523846115,3375,3370,3375,3365,1549
20240523,100700,1518626640,3370,3375,3375,3370,1159
20240523,100600,1514720805,3375,3380,3385,3375,3719
20240523,100500,1502156320,3385,3385,3390,3380,1823
20240523,100400,1495986530,3390,3385,3390,3385,1458
20240523,100300,1491049875,3385,3390,3390,3385,1738
20240523,100200,1485162100,3390,3385,3390,3380,5385
20240523,100100,1466927405,3385,3380,3385,3375,1599
20240523,100000,1461520080,3380,3370,3380,3370,7635
20240523,095900,1435760500,3365,3360,3365,3360,579
20240523,095800,1433813445,3365,3360,3365,3360,104
20240523,095700,1433463495,3360,3365,3365,3360,218
20240523,095600,1432729955,3365,3360,3365,3360,3545
20240523,095500,1420810530,3365,3350,3365,3350,1637
20240523,095400,1415304535,3350,3355,3360,3350,2668
20240523,095300,1406345230,3360,3350,3360,3350,1101
20240523,095200,1402652995,3350,3350,3350,3350,757
20240523,095100,1400117045,3350,3345,3350,3345,33
20240523,095000,1400006650,3345,3345,3345,3345,10
20240523,094900,1399973200,3345,3355,3355,3345,2105
20240523,094800,1392929235,3355,3355,3355,3355,272
20240523,094700,1392016675,3355,3350,3355,3350,215
20240523,094600,1391295400,3360,3335,3360,3335,4291
20240523,094500,1376933085,3340,3335,3340,3335,2260
20240523,094400,1369387485,3335,3340,3340,3335,2887
20240523,094300,1359745810,3340,3340,3345,3340,350
20240523,094200,1358575685,3340,3345,3345,3340,1892
20240523,094100,1352255270,3345,3345,3345,3345,845
20240523,094000,1349428745,3345,3345,3345,3345,245
20240523,093900,1348609220,3340,3345,3345,3340,2406
20240523,093800,1340563465,3345,3350,3350,3340,657
20240523,093700,1338363730,3340,3340,3345,3340,1110
20240523,093600,1334654005,3340,3350,3350,3340,420
20240523,093500,1333248290,3350,3340,3350,3335,1826
20240523,093400,1327144065,3340,3345,3350,3335,3632
20240523,093300,1314999725,3345,3355,3355,3345,3259
20240523,093200,1304082530,3350,3350,3355,3350,688
20240523,093100,1301777125,3350,3350,3360,3350,4409
20240523,093000,1286981890,3350,3350,3350,3335,2760
20240523,092900,1277741840,3350,3330,3350,3330,2429
20240523,092800,1269619455,3330,3355,3355,3330,9850
20240523,092700,1236696010,3355,3345,3360,3345,2209
20240523,092600,1229292735,3360,3350,3365,3345,21174
20240523,092500,1158221360,3350,3345,3355,3340,4483
20240523,092400,1143218095,3340,3325,3340,3310,7021
20240523,092300,1119865385,3325,3315,3325,3315,5325
20240523,092200,1102183335,3315,3305,3315,3305,3044
20240523,092100,1092102395,3305,3305,3315,3305,1012
20240523,092000,1088755875,3305,3310,3315,3300,14635
20240523,091900,1040407510,3310,3300,3310,3290,4848
20240523,091800,1024387300,3295,3265,3300,3265,6517
20240523,091700,1002940490,3265,3260,3280,3255,5608
20240523,091600,984649485,3270,3275,3280,3245,11643
20240523,091500,946673735,3275,3255,3285,3250,8144
20240523,091400,920104815,3265,3250,3265,3250,19783
20240523,091300,855733155,3255,3255,3260,3255,8271
20240523,091200,828810390,3255,3270,3270,3255,9678
20240523,091100,797252900,3270,3260,3280,3260,7782
20240523,091000,771852100,3260,3270,3290,3260,30085
20240523,090900,673642885,3280,3275,3285,3265,5822
20240523,090800,654605370,3265,3275,3290,3260,21862
20240523,090700,583241285,3275,3295,3300,3265,26852
20240523,090600,495310790,3300,3285,3300,3275,14132
20240523,090500,448865755,3275,3300,3300,3270,20045
20240523,090400,383237445,3280,3295,3300,3280,19363
20240523,090300,319501975,3300,3330,3345,3300,31772
20240523,090200,214266885,3330,3345,3355,3320,10785
20240523,090100,178380470,3320,3330,3345,3320,17785
20240523,090000,119205965,3335,3350,3360,3335,35570