KissMeData/030530/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,191100,24998298205,3770,3770,3770,3770,62563
20240521,191000,24998298205,3770,3770,3770,3770,0
20240521,190900,24998298205,3770,3770,3770,3770,0
20240521,190800,24998298205,3770,3770,3770,3770,0
20240521,190700,24998298205,3770,3770,3770,3770,0
20240521,190600,24998298205,3770,3770,3770,3770,0
20240521,190500,24998298205,3770,3770,3770,3770,0
20240521,190400,24998298205,3770,3770,3770,3770,0
20240521,190300,24998298205,3770,3770,3770,3770,0
20240521,190200,24998298205,3770,3770,3770,3770,0
20240521,190100,24998298205,3770,3770,3770,3770,0
20240521,190000,24998298205,3770,3770,3770,3770,0
20240521,185900,24998298205,3770,3770,3770,3770,0
20240521,185800,24998298205,3770,3770,3770,3770,0
20240521,185700,24998298205,3770,3770,3770,3770,0
20240521,185600,24998298205,3770,3770,3770,3770,0
20240521,185500,24998298205,3770,3770,3770,3770,0
20240521,185400,24998298205,3770,3770,3770,3770,0
20240521,185300,24998298205,3770,3770,3770,3770,0
20240521,185200,24998298205,3770,3770,3770,3770,0
20240521,185100,24998298205,3770,3770,3770,3770,0
20240521,185000,24998298205,3770,3770,3770,3770,0
20240521,184900,24998298205,3770,3770,3770,3770,0
20240521,184800,24998298205,3770,3770,3770,3770,0
20240521,184700,24998298205,3770,3770,3770,3770,0
20240521,184600,24998298205,3770,3770,3770,3770,0
20240521,184500,24998298205,3770,3770,3770,3770,0
20240521,184400,24998298205,3770,3770,3770,3770,0
20240521,184300,24998298205,3770,3770,3770,3770,0
20240521,184200,24998298205,3770,3770,3770,3770,0
20240521,184100,24998298205,3770,3770,3770,3770,62563
20240521,184000,24998298205,3770,3770,3770,3770,0
20240521,183900,24998298205,3770,3770,3770,3770,0
20240521,183800,24998298205,3770,3770,3770,3770,0
20240521,183700,24998298205,3770,3770,3770,3770,0
20240521,183600,24998298205,3770,3770,3770,3770,0
20240521,183500,24998298205,3770,3770,3770,3770,0
20240521,183400,24998298205,3770,3770,3770,3770,0
20240521,183300,24998298205,3770,3770,3770,3770,0
20240521,183200,24998298205,3770,3770,3770,3770,0
20240521,183100,24998298205,3770,3770,3770,3770,0
20240521,183000,24998298205,3770,3770,3770,3770,0
20240521,182900,24998298205,3770,3770,3770,3770,0
20240521,182800,24998298205,3770,3770,3770,3770,0
20240521,182700,24998298205,3770,3770,3770,3770,0
20240521,182600,24998298205,3770,3770,3770,3770,0
20240521,182500,24998298205,3770,3770,3770,3770,0
20240521,182400,24998298205,3770,3770,3770,3770,0
20240521,182300,24998298205,3770,3770,3770,3770,0
20240521,182200,24998298205,3770,3770,3770,3770,0
20240521,182100,24998298205,3770,3770,3770,3770,0
20240521,182000,24998298205,3770,3770,3770,3770,0
20240521,181900,24998298205,3770,3770,3770,3770,0
20240521,181800,24998298205,3770,3770,3770,3770,0
20240521,181700,24998298205,3770,3770,3770,3770,0
20240521,181600,24998298205,3770,3770,3770,3770,0
20240521,181500,24998298205,3770,3770,3770,3770,0
20240521,181400,24998298205,3770,3770,3770,3770,0
20240521,181300,24998298205,3770,3770,3770,3770,0
20240521,181200,24998298205,3770,3770,3770,3770,0
20240521,181100,24998298205,3770,3770,3770,3770,62563
20240521,181000,24998298205,3770,3770,3770,3770,0
20240521,180900,24998298205,3770,3770,3770,3770,0
20240521,180800,24998298205,3770,3770,3770,3770,0
20240521,180700,24998298205,3770,3770,3770,3770,0
20240521,180600,24998298205,3770,3770,3770,3770,0
20240521,180500,24998298205,3770,3770,3770,3770,0
20240521,180400,24998298205,3770,3770,3770,3770,0
20240521,180300,24998298205,3770,3770,3770,3770,0
20240521,180200,24998298205,3770,3770,3770,3770,0
20240521,180100,24998298205,3770,3770,3770,3770,0
20240521,180000,24998298205,3770,3770,3770,3770,0
20240521,175900,24998298205,3770,3770,3770,3770,0
20240521,175800,24998298205,3770,3770,3770,3770,0
20240521,175700,24998298205,3770,3770,3770,3770,0
20240521,175600,24998298205,3770,3770,3770,3770,0
20240521,175500,24998298205,3770,3770,3770,3770,0
20240521,175400,24998298205,3770,3770,3770,3770,0
20240521,175300,24998298205,3770,3770,3770,3770,0
20240521,175200,24998298205,3770,3770,3770,3770,0
20240521,175100,24998298205,3770,3770,3770,3770,0
20240521,175000,24998298205,3770,3770,3770,3770,0
20240521,174900,24998298205,3770,3770,3770,3770,0
20240521,174800,24998298205,3770,3770,3770,3770,0
20240521,174700,24998298205,3770,3770,3770,3770,0
20240521,174600,24998298205,3770,3770,3770,3770,0
20240521,174500,24998298205,3770,3770,3770,3770,0
20240521,174400,24998298205,3770,3770,3770,3770,0
20240521,174300,24998298205,3770,3770,3770,3770,0
20240521,174200,24998298205,3770,3770,3770,3770,0
20240521,174100,24998298205,3770,3770,3770,3770,62563
20240521,174000,24998298205,3770,3770,3770,3770,0
20240521,173900,24998298205,3770,3770,3770,3770,0
20240521,173800,24998298205,3770,3770,3770,3770,0
20240521,173700,24998298205,3770,3770,3770,3770,0
20240521,173600,24998298205,3770,3770,3770,3770,0
20240521,173500,24998298205,3770,3770,3770,3770,0
20240521,173400,24998298205,3770,3770,3770,3770,0
20240521,173300,24998298205,3770,3770,3770,3770,0
20240521,173200,24998298205,3770,3770,3770,3770,0
20240521,173100,24998298205,3770,3770,3770,3770,0
20240521,173000,24998298205,3770,3770,3770,3770,0
20240521,172900,24998298205,3770,3770,3770,3770,0
20240521,172800,24998298205,3770,3770,3770,3770,0
20240521,172700,24998298205,3770,3770,3770,3770,0
20240521,172600,24998298205,3770,3770,3770,3770,0
20240521,172500,24998298205,3770,3770,3770,3770,0
20240521,172400,24998298205,3770,3770,3770,3770,0
20240521,172300,24998298205,3770,3770,3770,3770,0
20240521,172200,24998298205,3770,3770,3770,3770,0
20240521,172100,24998298205,3770,3770,3770,3770,0
20240521,172000,24998298205,3770,3770,3770,3770,0
20240521,171900,24998298205,3770,3770,3770,3770,0
20240521,171800,24998298205,3770,3770,3770,3770,0
20240521,171700,24998298205,3770,3770,3770,3770,0
20240521,171600,24998298205,3770,3770,3770,3770,0
20240521,171500,24998298205,3770,3770,3770,3770,0
20240521,171400,24998298205,3770,3770,3770,3770,0
20240521,171300,24998298205,3770,3770,3770,3770,0
20240521,171200,24998298205,3770,3770,3770,3770,0
20240521,171100,24998298205,3770,3770,3770,3770,62563
20240521,171000,24998298205,3770,3770,3770,3770,0
20240521,170900,24998298205,3770,3770,3770,3770,0
20240521,170800,24998298205,3770,3770,3770,3770,0
20240521,170700,24998298205,3770,3770,3770,3770,0
20240521,170600,24998298205,3770,3770,3770,3770,0
20240521,170500,24998298205,3770,3770,3770,3770,0
20240521,170400,24998298205,3770,3770,3770,3770,0
20240521,170300,24998298205,3770,3770,3770,3770,0
20240521,170200,24998298205,3770,3770,3770,3770,0
20240521,170100,24998298205,3770,3770,3770,3770,0
20240521,170000,24998298205,3770,3770,3770,3770,0
20240521,165900,24998298205,3770,3770,3770,3770,0
20240521,165800,24998298205,3770,3770,3770,3770,0
20240521,165700,24998298205,3770,3770,3770,3770,0
20240521,165600,24998298205,3770,3770,3770,3770,0
20240521,165500,24998298205,3770,3770,3770,3770,0
20240521,165400,24998298205,3770,3770,3770,3770,0
20240521,165300,24998298205,3770,3770,3770,3770,0
20240521,165200,24998298205,3770,3770,3770,3770,0
20240521,165100,24998298205,3770,3770,3770,3770,0
20240521,165000,24998298205,3770,3770,3770,3770,0
20240521,164900,24998298205,3770,3770,3770,3770,0
20240521,164800,24998298205,3770,3770,3770,3770,0
20240521,164700,24998298205,3770,3770,3770,3770,0
20240521,164600,24998298205,3770,3770,3770,3770,0
20240521,164500,24998298205,3770,3770,3770,3770,0
20240521,164400,24998298205,3770,3770,3770,3770,0
20240521,164300,24998298205,3770,3770,3770,3770,0
20240521,164200,24998298205,3770,3770,3770,3770,0
20240521,164100,24998298205,3770,3770,3770,3770,62563
20240521,164000,24998298205,3770,3770,3770,3770,0
20240521,163900,24998298205,3770,3770,3770,3770,0
20240521,163800,24998298205,3770,3770,3770,3770,0
20240521,163700,24998298205,3770,3770,3770,3770,0
20240521,163600,24998298205,3770,3770,3770,3770,0
20240521,163500,24998298205,3770,3770,3770,3770,0
20240521,163400,24998298205,3770,3770,3770,3770,0
20240521,163300,24998298205,3770,3770,3770,3770,0
20240521,163200,24998298205,3770,3770,3770,3770,0
20240521,163100,24998298205,3770,3770,3770,3770,0
20240521,163000,24998298205,3770,3770,3770,3770,0
20240521,162900,24998298205,3770,3770,3770,3770,0
20240521,162800,24998298205,3770,3770,3770,3770,0
20240521,162700,24998298205,3770,3770,3770,3770,0
20240521,162600,24998298205,3770,3770,3770,3770,0
20240521,162500,24998298205,3770,3770,3770,3770,0
20240521,162400,24998298205,3770,3770,3770,3770,0
20240521,162300,24998298205,3770,3770,3770,3770,0
20240521,162200,24998298205,3770,3770,3770,3770,0
20240521,162100,24998298205,3770,3770,3770,3770,0
20240521,162000,24998298205,3770,3770,3770,3770,0
20240521,161900,24998298205,3770,3770,3770,3770,0
20240521,161800,24998298205,3770,3770,3770,3770,0
20240521,161700,24998298205,3770,3770,3770,3770,0
20240521,161600,24998298205,3770,3770,3770,3770,0
20240521,161500,24998298205,3770,3770,3770,3770,0
20240521,161400,24998298205,3770,3770,3770,3770,0
20240521,161300,24998298205,3770,3770,3770,3770,0
20240521,161200,24998298205,3770,3770,3770,3770,0
20240521,161100,24998298205,3770,3770,3770,3770,62563
20240521,161000,24998298205,3770,3770,3770,3770,0
20240521,160900,24998298205,3770,3770,3770,3770,0
20240521,160800,24998298205,3770,3770,3770,3770,0
20240521,160700,24998298205,3770,3770,3770,3770,0
20240521,160600,24998298205,3770,3770,3770,3770,0
20240521,160500,24998298205,3770,3770,3770,3770,0
20240521,160400,24998298205,3770,3770,3770,3770,0
20240521,160300,24998298205,3770,3770,3770,3770,0
20240521,160200,24998298205,3770,3770,3770,3770,0
20240521,160100,24998298205,3770,3770,3770,3770,0
20240521,160000,24998298205,3770,3770,3770,3770,0
20240521,155900,24998298205,3770,3770,3770,3770,0
20240521,155800,24998298205,3770,3770,3770,3770,0
20240521,155700,24998298205,3770,3770,3770,3770,0
20240521,155600,24998298205,3770,3770,3770,3770,0
20240521,155500,24998298205,3770,3770,3770,3770,0
20240521,155400,24998298205,3770,3770,3770,3770,0
20240521,155300,24998298205,3770,3770,3770,3770,0
20240521,155200,24998298205,3770,3770,3770,3770,0
20240521,155100,24998298205,3770,3770,3770,3770,0
20240521,155000,24998298205,3770,3770,3770,3770,0
20240521,154900,24998298205,3770,3770,3770,3770,0
20240521,154800,24998298205,3770,3770,3770,3770,0
20240521,154700,24998298205,3770,3770,3770,3770,0
20240521,154600,24998298205,3770,3770,3770,3770,0
20240521,154500,24998298205,3770,3770,3770,3770,0
20240521,154400,24998298205,3770,3770,3770,3770,0
20240521,154300,24998298205,3770,3770,3770,3770,0
20240521,154200,24998298205,3770,3770,3770,3770,0
20240521,154100,24998298205,3770,3770,3770,3770,62563
20240521,154000,24998298205,3770,3770,3770,3770,0
20240521,153900,24998298205,3770,3770,3770,3770,0
20240521,153800,24998298205,3770,3770,3770,3770,0
20240521,153700,24998298205,3770,3770,3770,3770,0
20240521,153600,24998298205,3770,3770,3770,3770,0
20240521,153500,24998298205,3770,3770,3770,3770,0
20240521,153400,24998298205,3770,3770,3770,3770,0
20240521,153300,24998298205,3770,3770,3770,3770,0
20240521,153200,24998298205,3770,3770,3770,3770,0
20240521,153100,24998298205,3770,3770,3770,3770,0
20240521,153000,24998298205,3770,3770,3770,3770,62563
20240521,152900,24762435695,3750,3750,3750,3750,0
20240521,152800,24762435695,3750,3750,3750,3750,0
20240521,152700,24762435695,3750,3750,3750,3750,0
20240521,152600,24762435695,3750,3750,3750,3750,0
20240521,152500,24762435695,3750,3750,3750,3750,0
20240521,152400,24762435695,3750,3750,3750,3750,0
20240521,152300,24762435695,3750,3750,3750,3750,0
20240521,152200,24762435695,3750,3750,3750,3750,0
20240521,152100,24762435695,3750,3750,3750,3750,0
20240521,152000,24762435695,3750,3750,3750,3750,0
20240521,151900,24762435695,3750,3745,3760,3740,23107
20240521,151800,24675836695,3745,3750,3755,3735,17989
20240521,151700,24608501560,3750,3770,3770,3750,13430
20240521,151600,24557962020,3770,3770,3780,3765,15996
20240521,151500,24497627605,3770,3750,3785,3735,21140
20240521,151400,24418045170,3750,3730,3750,3730,14327
20240521,151300,24364512905,3730,3730,3735,3715,18132
20240521,151200,24296991265,3730,3730,3740,3720,19939
20240521,151100,24222653850,3730,3740,3750,3730,39795
20240521,151000,24074075255,3735,3740,3755,3730,17877
20240521,150900,24007138780,3740,3735,3750,3720,23281
20240521,150800,23920221880,3730,3750,3770,3715,60994
20240521,150700,23692588510,3750,3755,3770,3740,19844
20240521,150600,23618182695,3760,3770,3770,3745,27875
20240521,150500,23513516640,3760,3765,3770,3735,33957
20240521,150400,23386108610,3770,3790,3805,3765,46996
20240521,150300,23207982595,3795,3790,3795,3760,29953
20240521,150200,23094742175,3785,3720,3795,3715,83780
20240521,150100,22780480340,3740,3740,3740,3740,0
20240521,150000,22780480340,3740,3740,3740,3740,0
20240521,145900,22780480340,3740,3790,3800,3740,104712
20240521,145800,22386391470,3790,3780,3790,3765,46731
20240521,145700,22209908620,3780,3780,3795,3755,113577
20240521,145600,21781548430,3780,3875,3875,3750,238517
20240521,145500,20878745005,3875,3885,3930,3870,78300
20240521,145400,20574121705,3885,3920,3950,3880,156170
20240521,145300,19962224575,3915,4065,4080,3880,268394
20240521,145200,18895001235,4065,4125,4125,4050,83617
20240521,145100,18553392495,4100,4120,4195,4085,294505
20240521,145000,17332207145,4115,4055,4115,4050,74961
20240521,144900,17024844805,4050,4115,4120,4040,87954
20240521,144800,16664973485,4120,4050,4120,4040,101335
20240521,144700,16251136420,4050,4090,4140,4050,133614
20240521,144600,15703995275,4090,4110,4125,4060,207688
20240521,144500,14855384105,4105,4180,4200,4105,326858
20240521,144400,13493991865,4180,4150,4195,4135,478520
20240521,144300,11498333880,4160,4160,4160,4160,0
20240521,144200,11498333880,4160,4145,4160,4140,72042
20240521,144100,11198940055,4155,4135,4160,4060,511918
20240521,144000,9094870205,4135,3945,4150,3945,690601
20240521,143900,6302710370,3950,3990,3990,3915,289195
20240521,143800,5160756650,3990,3790,4000,3760,360531
20240521,143700,3761424545,3790,3825,3830,3760,136063
20240521,143600,3245626245,3825,3760,3830,3710,109650
20240521,143500,2831121670,3770,3755,3780,3700,58910
20240521,143400,2610363315,3750,3790,3820,3735,138523
20240521,143300,2087133510,3805,3785,3825,3735,162165
20240521,143200,1472760320,3870,3870,3870,3870,0
20240521,143100,1472760320,3870,3650,3870,3645,152107
20240521,143000,903232195,3650,3620,3650,3620,22780
20240521,142900,820321225,3610,3620,3620,3610,57
20240521,142800,820115445,3630,3630,3630,3625,107
20240521,142700,819727535,3635,3625,3635,3620,7619
20240521,142600,792073165,3625,3620,3625,3620,4457
20240521,142500,775916760,3615,3610,3620,3610,1352
20240521,142400,771025170,3615,3605,3615,3600,210
20240521,142300,770268060,3610,3610,3610,3600,2257
20240521,142200,762124325,3615,3615,3615,3615,30
20240521,142100,762015875,3615,3615,3615,3615,0
20240521,142000,762015875,3615,3615,3615,3615,1
20240521,141900,762012260,3610,3615,3615,3610,15
20240521,141800,761958105,3620,3620,3620,3620,0
20240521,141700,761958105,3620,3615,3620,3615,106
20240521,141600,761574910,3620,3625,3625,3620,61
20240521,141500,761354065,3625,3620,3625,3620,50
20240521,141400,761172995,3625,3620,3625,3620,2713
20240521,141300,751345610,3620,3620,3620,3620,0
20240521,141200,751345610,3620,3620,3620,3620,20
20240521,141100,751273210,3620,3610,3620,3610,2629
20240521,141000,741780290,3605,3605,3605,3605,56
20240521,140900,741578410,3610,3605,3610,3605,10
20240521,140800,741542355,3610,3610,3610,3610,10
20240521,140700,741506255,3610,3610,3610,3610,100
20240521,140600,741145255,3610,3610,3610,3610,100
20240521,140500,740784255,3605,3605,3605,3605,0
20240521,140400,740784255,3605,3605,3605,3605,39
20240521,140300,740643660,3610,3610,3610,3610,2
20240521,140200,740636440,3605,3600,3605,3600,537
20240521,140100,738702000,3605,3605,3605,3605,1000
20240521,140000,735097000,3605,3605,3605,3605,20
20240521,135900,735024900,3605,3600,3605,3600,3393
20240521,135800,722810080,3600,3600,3600,3600,0
20240521,135700,722810080,3600,3600,3600,3600,0
20240521,135600,722810080,3600,3600,3600,3600,1117
20240521,135500,718788880,3605,3605,3605,3605,0
20240521,135400,718788880,3605,3605,3605,3605,2
20240521,135300,718781670,3595,3595,3595,3595,0
20240521,135200,718781670,3595,3605,3605,3595,2507
20240521,135100,709744245,3600,3595,3600,3595,1138
20240521,135000,705647470,3595,3595,3595,3595,0
20240521,134900,705647470,3595,3595,3595,3595,300
20240521,134800,704568970,3595,3595,3595,3595,0
20240521,134700,704568970,3595,3600,3600,3595,388
20240521,134600,703173600,3600,3600,3600,3600,0
20240521,134500,703173600,3600,3600,3600,3600,0
20240521,134400,703173600,3600,3600,3600,3600,1
20240521,134300,703170000,3600,3600,3600,3600,0
20240521,134200,703170000,3600,3600,3600,3600,0
20240521,134100,703170000,3600,3600,3600,3600,0
20240521,134000,703170000,3600,3600,3600,3600,1156
20240521,133900,699008400,3595,3595,3595,3595,29
20240521,133800,698904145,3600,3600,3600,3600,0
20240521,133700,698904145,3600,3600,3600,3600,0
20240521,133600,698904145,3600,3595,3600,3595,547
20240521,133500,696937670,3600,3600,3600,3600,0
20240521,133400,696937670,3600,3600,3600,3600,0
20240521,133300,696937670,3600,3600,3600,3600,0
20240521,133200,696937670,3600,3600,3600,3600,0
20240521,133100,696937670,3600,3600,3600,3600,300
20240521,133000,695857670,3605,3605,3605,3605,0
20240521,132900,695857670,3605,3605,3605,3605,0
20240521,132800,695857670,3605,3600,3605,3595,1752
20240521,132700,689558570,3605,3605,3605,3605,27
20240521,132600,689461235,3605,3605,3605,3605,191
20240521,132500,688772680,3610,3610,3620,3600,3402
20240521,132400,676509980,3610,3610,3610,3610,0
20240521,132300,676509980,3610,3610,3610,3610,638
20240521,132200,674206800,3610,3610,3610,3610,1
20240521,132100,674203190,3610,3610,3610,3610,10
20240521,132000,674167090,3610,3610,3610,3610,0
20240521,131900,674167090,3610,3610,3610,3610,0
20240521,131800,674167090,3610,3610,3610,3610,0
20240521,131700,674167090,3610,3610,3610,3610,0
20240521,131600,674167090,3610,3610,3610,3610,2
20240521,131500,674159870,3600,3600,3600,3600,512
20240521,131400,672316670,3610,3610,3610,3610,0
20240521,131300,672316670,3610,3600,3610,3600,2088
20240521,131200,664799850,3610,3600,3610,3600,4826
20240521,131100,647417990,3600,3610,3610,3600,12365
20240521,131000,602886215,3620,3620,3620,3620,0
20240521,130900,602886215,3620,3620,3620,3620,2
20240521,130800,602878975,3610,3620,3620,3610,2
20240521,130700,602871745,3615,3620,3620,3615,6
20240521,130600,602850030,3620,3615,3620,3615,48
20240521,130500,602676280,3620,3615,3620,3615,77
20240521,130400,602397915,3610,3620,3620,3610,356
20240521,130300,601112655,3620,3620,3620,3620,22
20240521,130200,601033015,3620,3620,3620,3620,0
20240521,130100,601033015,3620,3620,3620,3620,1
20240521,130000,601029395,3620,3610,3620,3610,858
20240521,125900,597932005,3625,3625,3625,3625,1
20240521,125800,597928380,3625,3615,3625,3615,17
20240521,125700,597866875,3615,3615,3615,3615,278
20240521,125600,596861905,3615,3625,3625,3615,563
20240521,125500,594821300,3610,3615,3615,3600,3012
20240521,125400,583951345,3625,3625,3625,3625,1
20240521,125300,583947720,3630,3620,3630,3620,59
20240521,125200,583733885,3630,3615,3630,3615,2522
20240521,125100,574582605,3625,3620,3625,3620,2323
20240521,125000,566161925,3625,3620,3625,3620,49
20240521,124900,565984535,3625,3605,3625,3605,5413
20240521,124800,546417130,3605,3605,3605,3605,535
20240521,124700,544488455,3600,3600,3600,3600,1699
20240521,124600,538372055,3600,3600,3600,3600,0
20240521,124500,538372055,3600,3600,3600,3600,0
20240521,124400,538372055,3600,3595,3600,3595,155
20240521,124300,537814090,3595,3595,3595,3595,0
20240521,124200,537814090,3595,3595,3595,3595,0
20240521,124100,537814090,3595,3595,3595,3595,0
20240521,124000,537814090,3595,3595,3600,3595,2500
20240521,123900,528818385,3595,3600,3600,3595,612
20240521,123800,526615300,3600,3600,3600,3600,15
20240521,123700,526561300,3600,3600,3600,3600,24
20240521,123600,526474900,3600,3600,3600,3600,0
20240521,123500,526474900,3600,3600,3600,3600,0
20240521,123400,526474900,3600,3600,3600,3600,24
20240521,123300,526388500,3600,3600,3600,3600,0
20240521,123200,526388500,3600,3600,3600,3600,0
20240521,123100,526388500,3600,3600,3600,3600,28
20240521,123000,526287700,3600,3600,3600,3600,26
20240521,122900,526194100,3605,3605,3605,3605,10
20240521,122800,526158050,3605,3605,3605,3605,0
20240521,122700,526158050,3605,3605,3605,3605,0
20240521,122600,526158050,3605,3605,3605,3605,0
20240521,122500,526158050,3605,3605,3605,3605,0
20240521,122400,526158050,3605,3605,3605,3605,4
20240521,122300,526143630,3605,3605,3605,3600,122
20240521,122200,525703840,3600,3600,3600,3600,14
20240521,122100,525653440,3600,3600,3600,3600,24
20240521,122000,525567040,3605,3605,3605,3605,1
20240521,121900,525563435,3600,3600,3600,3600,15
20240521,121800,525509435,3600,3600,3600,3600,46
20240521,121700,525343835,3600,3600,3600,3600,0
20240521,121600,525343835,3600,3600,3600,3600,17
20240521,121500,525282635,3600,3600,3600,3600,619
20240521,121400,523054235,3600,3600,3600,3600,0
20240521,121300,523054235,3600,3600,3600,3600,0
20240521,121200,523054235,3600,3600,3600,3600,24
20240521,121100,522967835,3600,3600,3600,3600,0
20240521,121000,522967835,3600,3600,3600,3600,60
20240521,120900,522751835,3605,3605,3605,3605,0
20240521,120800,522751835,3605,3605,3605,3605,0
20240521,120700,522751835,3605,3605,3610,3605,280
20240521,120600,521742430,3600,3600,3600,3600,0
20240521,120500,521742430,3600,3600,3600,3600,18
20240521,120400,521677630,3600,3600,3600,3600,287
20240521,120300,520644430,3615,3615,3615,3615,3
20240521,120200,520633585,3600,3600,3600,3600,64
20240521,120100,520403185,3600,3600,3600,3600,420
20240521,120000,518891185,3615,3615,3615,3615,100
20240521,115900,518529685,3615,3615,3615,3615,5
20240521,115800,518511610,3615,3615,3615,3615,0
20240521,115700,518511610,3615,3615,3615,3615,150
20240521,115600,517969360,3615,3615,3615,3615,0
20240521,115500,517969360,3615,3605,3615,3605,2
20240521,115400,517962140,3615,3615,3620,3615,7
20240521,115300,517936825,3620,3615,3620,3615,2
20240521,115200,517929590,3620,3615,3620,3615,2
20240521,115100,517922355,3620,3615,3620,3615,4
20240521,115000,517907885,3620,3600,3620,3600,12
20240521,114900,517864650,3620,3620,3620,3620,0
20240521,114800,517864650,3620,3615,3620,3615,2
20240521,114700,517857415,3615,3620,3620,3610,96
20240521,114600,517509925,3620,3610,3620,3610,4006
20240521,114500,503013925,3615,3610,3615,3610,404
20240521,114400,501555475,3610,3610,3610,3610,0
20240521,114300,501555475,3610,3600,3610,3600,14
20240521,114200,501504965,3610,3610,3610,3610,0
20240521,114100,501504965,3610,3615,3615,3610,532
20240521,114000,499584290,3620,3615,3620,3615,3
20240521,113900,499573435,3615,3610,3620,3610,2396
20240521,113800,490912405,3615,3600,3615,3595,528
20240521,113700,489006615,3610,3610,3610,3610,0
20240521,113600,489006615,3610,3595,3610,3595,16
20240521,113500,488949080,3610,3595,3610,3595,25
20240521,113400,488859190,3610,3610,3610,3610,100
20240521,113300,488498190,3610,3595,3610,3595,41
20240521,113200,488350765,3610,3610,3610,3610,2
20240521,113100,488343545,3595,3600,3600,3595,784
20240521,113000,485521330,3600,3600,3600,3600,24
20240521,112900,485434930,3600,3600,3600,3600,0
20240521,112800,485434930,3600,3610,3610,3600,42
20240521,112700,485283610,3610,3605,3610,3605,4
20240521,112600,485269185,3605,3605,3610,3605,373
20240521,112500,483924505,3610,3610,3610,3610,0
20240521,112400,483924505,3610,3605,3610,3605,2
20240521,112300,483917290,3605,3605,3605,3605,45
20240521,112200,483755065,3610,3610,3610,3610,0
20240521,112100,483755065,3610,3610,3610,3610,0
20240521,112000,483755065,3610,3610,3610,3610,0
20240521,111900,483755065,3610,3610,3610,3610,0
20240521,111800,483755065,3610,3610,3610,3610,2
20240521,111700,483747845,3605,3605,3605,3605,62
20240521,111600,483524335,3610,3610,3610,3610,0
20240521,111500,483524335,3610,3610,3610,3610,708
20240521,111400,480968455,3615,3610,3615,3610,6
20240521,111300,480946790,3610,3610,3610,3610,0
20240521,111200,480946790,3610,3615,3615,3610,1290
20240521,111100,476284940,3620,3620,3620,3620,38
20240521,111000,476147380,3620,3620,3620,3620,500
20240521,110900,474337380,3620,3620,3620,3620,150
20240521,110800,473794380,3615,3620,3620,3615,2
20240521,110700,473787145,3620,3620,3620,3620,0
20240521,110600,473787145,3620,3625,3625,3620,201
20240521,110500,473059275,3625,3620,3625,3620,102
20240521,110400,472690025,3620,3620,3620,3620,308
20240521,110300,471575065,3620,3620,3620,3615,419
20240521,110200,470059680,3620,3620,3620,3620,10
20240521,110100,470023480,3620,3620,3620,3620,0
20240521,110000,470023480,3620,3620,3620,3620,982
20240521,105900,466468640,3620,3620,3620,3620,0
20240521,105800,466468640,3620,3620,3620,3620,0
20240521,105700,466468640,3620,3620,3620,3620,1
20240521,105600,466465020,3615,3630,3630,3615,7
20240521,105500,466439685,3615,3630,3630,3615,8
20240521,105400,466410685,3630,3620,3630,3615,989
20240521,105300,462835365,3635,3620,3635,3620,10
20240521,105200,462799065,3630,3610,3640,3610,11052
20240521,105100,422690330,3610,3600,3610,3600,483
20240521,105000,420951415,3600,3595,3600,3595,22
20240521,104900,420872295,3600,3600,3600,3600,93
20240521,104800,420537495,3605,3605,3605,3605,0
20240521,104700,420537495,3605,3605,3605,3605,10
20240521,104600,420501445,3600,3600,3600,3600,7
20240521,104500,420476245,3600,3600,3600,3600,100
20240521,104400,420116245,3605,3605,3605,3605,2
20240521,104300,420109035,3605,3605,3605,3605,1
20240521,104200,420105430,3615,3610,3615,3610,30
20240521,104100,419997015,3615,3610,3615,3610,500
20240521,104000,418189520,3610,3605,3615,3605,71
20240521,103900,417932875,3615,3600,3615,3600,1505
20240521,103800,412504130,3600,3600,3600,3600,30
20240521,103700,412396130,3590,3590,3590,3590,130
20240521,103600,411929430,3600,3590,3600,3590,246
20240521,103500,411045645,3590,3590,3590,3590,130
20240521,103400,410578945,3590,3580,3590,3580,43
20240521,103300,410424965,3580,3580,3580,3580,24
20240521,103200,410339045,3580,3580,3580,3580,58
20240521,103100,410131405,3580,3580,3580,3580,45
20240521,103000,409970305,3580,3580,3580,3580,3
20240521,102900,409959565,3580,3585,3585,3580,110
20240521,102800,409565760,3580,3580,3580,3580,0
20240521,102700,409565760,3580,3580,3580,3580,25
20240521,102600,409476260,3585,3585,3585,3585,0
20240521,102500,409476260,3585,3585,3585,3585,200
20240521,102400,408759260,3585,3585,3585,3585,0
20240521,102300,408759260,3585,3580,3585,3580,45
20240521,102200,408598010,3580,3580,3580,3580,24
20240521,102100,408512090,3580,3580,3580,3580,40
20240521,102000,408368890,3580,3580,3580,3580,0
20240521,101900,408368890,3580,3580,3580,3580,0
20240521,101800,408368890,3580,3580,3580,3580,42
20240521,101700,408218530,3585,3585,3585,3585,256
20240521,101600,407300770,3585,3590,3590,3585,834
20240521,101500,404310275,3595,3595,3595,3595,20
20240521,101400,404238375,3595,3600,3600,3595,2
20240521,101300,404231180,3605,3585,3605,3585,516
20240521,101200,402372250,3585,3585,3585,3585,24
20240521,101100,402286210,3590,3590,3590,3590,404
20240521,101000,400835850,3590,3590,3590,3590,59
20240521,100900,400624040,3590,3590,3590,3590,0
20240521,100800,400624040,3590,3590,3595,3590,141
20240521,100700,400117330,3595,3600,3600,3595,181
20240521,100600,399465980,3605,3605,3605,3605,0
20240521,100500,399465980,3605,3605,3605,3605,3284
20240521,100400,387627160,3610,3605,3610,3605,649
20240521,100300,385287510,3610,3600,3610,3600,24
20240521,100200,385201100,3605,3605,3605,3605,0
20240521,100100,385201100,3605,3610,3610,3605,152
20240521,100000,384652390,3605,3600,3605,3600,55
20240521,095900,384454120,3615,3615,3615,3615,1
20240521,095800,384450505,3605,3615,3620,3605,2451
20240521,095700,375588150,3615,3615,3615,3605,812
20240521,095600,372655290,3620,3600,3620,3600,1524
20240521,095500,367156170,3605,3595,3610,3585,4327
20240521,095400,351598705,3585,3580,3585,3580,1821
20240521,095300,345070900,3580,3580,3580,3580,15
20240521,095200,345017200,3580,3590,3590,3580,302
20240521,095100,343934640,3585,3585,3585,3585,53
20240521,095000,343744635,3585,3585,3585,3585,500
20240521,094900,341952135,3585,3590,3590,3585,100
20240521,094800,341593630,3600,3590,3600,3590,101
20240521,094700,341230040,3590,3590,3590,3590,189
20240521,094600,340551530,3595,3595,3595,3595,378
20240521,094500,339192620,3595,3595,3595,3595,0
20240521,094400,339192620,3595,3590,3595,3590,114
20240521,094300,338782845,3590,3590,3590,3590,206
20240521,094200,338043305,3595,3595,3595,3595,0
20240521,094100,338043305,3595,3585,3595,3580,810
20240521,094000,335141795,3585,3595,3595,3585,3181
20240521,093900,323721275,3590,3600,3600,3590,3869
20240521,093800,309814565,3600,3600,3600,3595,359
20240521,093700,308522195,3600,3605,3610,3600,1360
20240521,093600,303614065,3605,3605,3610,3605,92
20240521,093500,303282080,3600,3625,3625,3595,9712
20240521,093400,268179320,3625,3635,3635,3625,215
20240521,093300,267398795,3640,3630,3640,3630,1902
20240521,093200,260476035,3640,3640,3640,3625,5738
20240521,093100,239626860,3640,3650,3655,3640,7517
20240521,093000,212209155,3625,3610,3650,3610,12124
20240521,092900,168188865,3610,3595,3625,3595,6825
20240521,092800,143559480,3600,3585,3600,3585,3748
20240521,092700,130096765,3580,3580,3580,3565,247
20240521,092600,129213050,3575,3575,3580,3565,1032
20240521,092500,125526800,3565,3545,3595,3545,10998
20240521,092400,86106035,3560,3550,3560,3545,92
20240521,092300,85779525,3550,3545,3550,3545,66
20240521,092200,85545345,3545,3545,3545,3545,43
20240521,092100,85392910,3545,3560,3560,3545,1140
20240521,092000,81349460,3565,3565,3565,3565,0
20240521,091900,81349460,3565,3575,3575,3560,102
20240521,091800,80986145,3580,3575,3580,3555,395
20240521,091700,79575350,3580,3550,3580,3550,204
20240521,091600,78849855,3565,3575,3575,3560,84
20240521,091500,78550785,3560,3565,3585,3550,3750
20240521,091400,65169040,3560,3540,3565,3540,4297
20240521,091300,49905395,3530,3530,3540,3530,2435
20240521,091200,41296845,3530,3530,3530,3530,17
20240521,091100,41236835,3545,3530,3545,3530,18
20240521,091000,41173250,3545,3545,3545,3545,20
20240521,090900,41102350,3550,3540,3550,3540,521
20240521,090800,39256130,3530,3530,3535,3530,126
20240521,090700,38811000,3530,3530,3530,3530,187
20240521,090600,38150890,3530,3530,3550,3530,86
20240521,090500,37847270,3525,3525,3525,3525,87
20240521,090400,37540595,3525,3550,3550,3525,71
20240521,090300,37290170,3525,3525,3525,3525,100
20240521,090200,36937670,3525,3550,3550,3525,10249
20240521,090100,559920,3550,3550,3550,3550,0
20240521,090000,559920,3550,3520,3550,3520,159