KissMeData/075970/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,194700,14447034755,3605,3605,3605,3605,28195
20240521,194600,14447034755,3605,3605,3605,3605,0
20240521,194500,14447034755,3605,3605,3605,3605,0
20240521,194400,14447034755,3605,3605,3605,3605,0
20240521,194300,14447034755,3605,3605,3605,3605,0
20240521,194200,14447034755,3605,3605,3605,3605,0
20240521,194100,14447034755,3605,3605,3605,3605,0
20240521,194000,14447034755,3605,3605,3605,3605,0
20240521,193900,14447034755,3605,3605,3605,3605,0
20240521,193800,14447034755,3605,3605,3605,3605,0
20240521,193700,14447034755,3605,3605,3605,3605,0
20240521,193600,14447034755,3605,3605,3605,3605,0
20240521,193500,14447034755,3605,3605,3605,3605,0
20240521,193400,14447034755,3605,3605,3605,3605,0
20240521,193300,14447034755,3605,3605,3605,3605,0
20240521,193200,14447034755,3605,3605,3605,3605,0
20240521,193100,14447034755,3605,3605,3605,3605,0
20240521,193000,14447034755,3605,3605,3605,3605,0
20240521,192900,14447034755,3605,3605,3605,3605,0
20240521,192800,14447034755,3605,3605,3605,3605,0
20240521,192700,14447034755,3605,3605,3605,3605,0
20240521,192600,14447034755,3605,3605,3605,3605,0
20240521,192500,14447034755,3605,3605,3605,3605,0
20240521,192400,14447034755,3605,3605,3605,3605,0
20240521,192300,14447034755,3605,3605,3605,3605,0
20240521,192200,14447034755,3605,3605,3605,3605,0
20240521,192100,14447034755,3605,3605,3605,3605,0
20240521,192000,14447034755,3605,3605,3605,3605,0
20240521,191900,14447034755,3605,3605,3605,3605,0
20240521,191800,14447034755,3605,3605,3605,3605,0
20240521,191700,14447034755,3605,3605,3605,3605,28195
20240521,191600,14447034755,3605,3605,3605,3605,0
20240521,191500,14447034755,3605,3605,3605,3605,0
20240521,191400,14447034755,3605,3605,3605,3605,0
20240521,191300,14447034755,3605,3605,3605,3605,0
20240521,191200,14447034755,3605,3605,3605,3605,0
20240521,191100,14447034755,3605,3605,3605,3605,0
20240521,191000,14447034755,3605,3605,3605,3605,0
20240521,190900,14447034755,3605,3605,3605,3605,0
20240521,190800,14447034755,3605,3605,3605,3605,0
20240521,190700,14447034755,3605,3605,3605,3605,0
20240521,190600,14447034755,3605,3605,3605,3605,0
20240521,190500,14447034755,3605,3605,3605,3605,0
20240521,190400,14447034755,3605,3605,3605,3605,0
20240521,190300,14447034755,3605,3605,3605,3605,0
20240521,190200,14447034755,3605,3605,3605,3605,0
20240521,190100,14447034755,3605,3605,3605,3605,0
20240521,190000,14447034755,3605,3605,3605,3605,0
20240521,185900,14447034755,3605,3605,3605,3605,0
20240521,185800,14447034755,3605,3605,3605,3605,0
20240521,185700,14447034755,3605,3605,3605,3605,0
20240521,185600,14447034755,3605,3605,3605,3605,0
20240521,185500,14447034755,3605,3605,3605,3605,0
20240521,185400,14447034755,3605,3605,3605,3605,0
20240521,185300,14447034755,3605,3605,3605,3605,0
20240521,185200,14447034755,3605,3605,3605,3605,0
20240521,185100,14447034755,3605,3605,3605,3605,0
20240521,185000,14447034755,3605,3605,3605,3605,0
20240521,184900,14447034755,3605,3605,3605,3605,0
20240521,184800,14447034755,3605,3605,3605,3605,0
20240521,184700,14447034755,3605,3605,3605,3605,28195
20240521,184600,14447034755,3605,3605,3605,3605,0
20240521,184500,14447034755,3605,3605,3605,3605,0
20240521,184400,14447034755,3605,3605,3605,3605,0
20240521,184300,14447034755,3605,3605,3605,3605,0
20240521,184200,14447034755,3605,3605,3605,3605,0
20240521,184100,14447034755,3605,3605,3605,3605,0
20240521,184000,14447034755,3605,3605,3605,3605,0
20240521,183900,14447034755,3605,3605,3605,3605,0
20240521,183800,14447034755,3605,3605,3605,3605,0
20240521,183700,14447034755,3605,3605,3605,3605,0
20240521,183600,14447034755,3605,3605,3605,3605,0
20240521,183500,14447034755,3605,3605,3605,3605,0
20240521,183400,14447034755,3605,3605,3605,3605,0
20240521,183300,14447034755,3605,3605,3605,3605,0
20240521,183200,14447034755,3605,3605,3605,3605,0
20240521,183100,14447034755,3605,3605,3605,3605,0
20240521,183000,14447034755,3605,3605,3605,3605,0
20240521,182900,14447034755,3605,3605,3605,3605,0
20240521,182800,14447034755,3605,3605,3605,3605,0
20240521,182700,14447034755,3605,3605,3605,3605,0
20240521,182600,14447034755,3605,3605,3605,3605,0
20240521,182500,14447034755,3605,3605,3605,3605,0
20240521,182400,14447034755,3605,3605,3605,3605,0
20240521,182300,14447034755,3605,3605,3605,3605,0
20240521,182200,14447034755,3605,3605,3605,3605,0
20240521,182100,14447034755,3605,3605,3605,3605,0
20240521,182000,14447034755,3605,3605,3605,3605,0
20240521,181900,14447034755,3605,3605,3605,3605,0
20240521,181800,14447034755,3605,3605,3605,3605,0
20240521,181700,14447034755,3605,3605,3605,3605,28195
20240521,181600,14447034755,3605,3605,3605,3605,0
20240521,181500,14447034755,3605,3605,3605,3605,0
20240521,181400,14447034755,3605,3605,3605,3605,0
20240521,181300,14447034755,3605,3605,3605,3605,0
20240521,181200,14447034755,3605,3605,3605,3605,0
20240521,181100,14447034755,3605,3605,3605,3605,0
20240521,181000,14447034755,3605,3605,3605,3605,0
20240521,180900,14447034755,3605,3605,3605,3605,0
20240521,180800,14447034755,3605,3605,3605,3605,0
20240521,180700,14447034755,3605,3605,3605,3605,0
20240521,180600,14447034755,3605,3605,3605,3605,0
20240521,180500,14447034755,3605,3605,3605,3605,0
20240521,180400,14447034755,3605,3605,3605,3605,0
20240521,180300,14447034755,3605,3605,3605,3605,0
20240521,180200,14447034755,3605,3605,3605,3605,0
20240521,180100,14447034755,3605,3605,3605,3605,0
20240521,180000,14447034755,3605,3605,3605,3605,0
20240521,175900,14447034755,3605,3605,3605,3605,0
20240521,175800,14447034755,3605,3605,3605,3605,0
20240521,175700,14447034755,3605,3605,3605,3605,0
20240521,175600,14447034755,3605,3605,3605,3605,0
20240521,175500,14447034755,3605,3605,3605,3605,0
20240521,175400,14447034755,3605,3605,3605,3605,0
20240521,175300,14447034755,3605,3605,3605,3605,0
20240521,175200,14447034755,3605,3605,3605,3605,0
20240521,175100,14447034755,3605,3605,3605,3605,0
20240521,175000,14447034755,3605,3605,3605,3605,0
20240521,174900,14447034755,3605,3605,3605,3605,0
20240521,174800,14447034755,3605,3605,3605,3605,0
20240521,174700,14447034755,3605,3605,3605,3605,28195
20240521,174600,14447034755,3605,3605,3605,3605,0
20240521,174500,14447034755,3605,3605,3605,3605,0
20240521,174400,14447034755,3605,3605,3605,3605,0
20240521,174300,14447034755,3605,3605,3605,3605,0
20240521,174200,14447034755,3605,3605,3605,3605,0
20240521,174100,14447034755,3605,3605,3605,3605,0
20240521,174000,14447034755,3605,3605,3605,3605,0
20240521,173900,14447034755,3605,3605,3605,3605,0
20240521,173800,14447034755,3605,3605,3605,3605,0
20240521,173700,14447034755,3605,3605,3605,3605,0
20240521,173600,14447034755,3605,3605,3605,3605,0
20240521,173500,14447034755,3605,3605,3605,3605,0
20240521,173400,14447034755,3605,3605,3605,3605,0
20240521,173300,14447034755,3605,3605,3605,3605,0
20240521,173200,14447034755,3605,3605,3605,3605,0
20240521,173100,14447034755,3605,3605,3605,3605,0
20240521,173000,14447034755,3605,3605,3605,3605,0
20240521,172900,14447034755,3605,3605,3605,3605,0
20240521,172800,14447034755,3605,3605,3605,3605,0
20240521,172700,14447034755,3605,3605,3605,3605,0
20240521,172600,14447034755,3605,3605,3605,3605,0
20240521,172500,14447034755,3605,3605,3605,3605,0
20240521,172400,14447034755,3605,3605,3605,3605,0
20240521,172300,14447034755,3605,3605,3605,3605,0
20240521,172200,14447034755,3605,3605,3605,3605,0
20240521,172100,14447034755,3605,3605,3605,3605,0
20240521,172000,14447034755,3605,3605,3605,3605,0
20240521,171900,14447034755,3605,3605,3605,3605,0
20240521,171800,14447034755,3605,3605,3605,3605,0
20240521,171700,14447034755,3605,3605,3605,3605,28195
20240521,171600,14447034755,3605,3605,3605,3605,0
20240521,171500,14447034755,3605,3605,3605,3605,0
20240521,171400,14447034755,3605,3605,3605,3605,0
20240521,171300,14447034755,3605,3605,3605,3605,0
20240521,171200,14447034755,3605,3605,3605,3605,0
20240521,171100,14447034755,3605,3605,3605,3605,0
20240521,171000,14447034755,3605,3605,3605,3605,0
20240521,170900,14447034755,3605,3605,3605,3605,0
20240521,170800,14447034755,3605,3605,3605,3605,0
20240521,170700,14447034755,3605,3605,3605,3605,0
20240521,170600,14447034755,3605,3605,3605,3605,0
20240521,170500,14447034755,3605,3605,3605,3605,0
20240521,170400,14447034755,3605,3605,3605,3605,0
20240521,170300,14447034755,3605,3605,3605,3605,0
20240521,170200,14447034755,3605,3605,3605,3605,0
20240521,170100,14447034755,3605,3605,3605,3605,0
20240521,170000,14447034755,3605,3605,3605,3605,0
20240521,165900,14447034755,3605,3605,3605,3605,0
20240521,165800,14447034755,3605,3605,3605,3605,0
20240521,165700,14447034755,3605,3605,3605,3605,0
20240521,165600,14447034755,3605,3605,3605,3605,0
20240521,165500,14447034755,3605,3605,3605,3605,0
20240521,165400,14447034755,3605,3605,3605,3605,0
20240521,165300,14447034755,3605,3605,3605,3605,0
20240521,165200,14447034755,3605,3605,3605,3605,0
20240521,165100,14447034755,3605,3605,3605,3605,0
20240521,165000,14447034755,3605,3605,3605,3605,0
20240521,164900,14447034755,3605,3605,3605,3605,0
20240521,164800,14447034755,3605,3605,3605,3605,0
20240521,164700,14447034755,3605,3605,3605,3605,28195
20240521,164600,14447034755,3605,3605,3605,3605,0
20240521,164500,14447034755,3605,3605,3605,3605,0
20240521,164400,14447034755,3605,3605,3605,3605,0
20240521,164300,14447034755,3605,3605,3605,3605,0
20240521,164200,14447034755,3605,3605,3605,3605,0
20240521,164100,14447034755,3605,3605,3605,3605,0
20240521,164000,14447034755,3605,3605,3605,3605,0
20240521,163900,14447034755,3605,3605,3605,3605,0
20240521,163800,14447034755,3605,3605,3605,3605,0
20240521,163700,14447034755,3605,3605,3605,3605,0
20240521,163600,14447034755,3605,3605,3605,3605,0
20240521,163500,14447034755,3605,3605,3605,3605,0
20240521,163400,14447034755,3605,3605,3605,3605,0
20240521,163300,14447034755,3605,3605,3605,3605,0
20240521,163200,14447034755,3605,3605,3605,3605,0
20240521,163100,14447034755,3605,3605,3605,3605,0
20240521,163000,14447034755,3605,3605,3605,3605,0
20240521,162900,14447034755,3605,3605,3605,3605,0
20240521,162800,14447034755,3605,3605,3605,3605,0
20240521,162700,14447034755,3605,3605,3605,3605,0
20240521,162600,14447034755,3605,3605,3605,3605,0
20240521,162500,14447034755,3605,3605,3605,3605,0
20240521,162400,14447034755,3605,3605,3605,3605,0
20240521,162300,14447034755,3605,3605,3605,3605,0
20240521,162200,14447034755,3605,3605,3605,3605,0
20240521,162100,14447034755,3605,3605,3605,3605,0
20240521,162000,14447034755,3605,3605,3605,3605,0
20240521,161900,14447034755,3605,3605,3605,3605,0
20240521,161800,14447034755,3605,3605,3605,3605,0
20240521,161700,14447034755,3605,3605,3605,3605,28195
20240521,161600,14447034755,3605,3605,3605,3605,0
20240521,161500,14447034755,3605,3605,3605,3605,0
20240521,161400,14447034755,3605,3605,3605,3605,0
20240521,161300,14447034755,3605,3605,3605,3605,0
20240521,161200,14447034755,3605,3605,3605,3605,0
20240521,161100,14447034755,3605,3605,3605,3605,0
20240521,161000,14447034755,3605,3605,3605,3605,0
20240521,160900,14447034755,3605,3605,3605,3605,0
20240521,160800,14447034755,3605,3605,3605,3605,0
20240521,160700,14447034755,3605,3605,3605,3605,0
20240521,160600,14447034755,3605,3605,3605,3605,0
20240521,160500,14447034755,3605,3605,3605,3605,0
20240521,160400,14447034755,3605,3605,3605,3605,0
20240521,160300,14447034755,3605,3605,3605,3605,0
20240521,160200,14447034755,3605,3605,3605,3605,0
20240521,160100,14447034755,3605,3605,3605,3605,0
20240521,160000,14447034755,3605,3605,3605,3605,0
20240521,155900,14447034755,3605,3605,3605,3605,0
20240521,155800,14447034755,3605,3605,3605,3605,0
20240521,155700,14447034755,3605,3605,3605,3605,0
20240521,155600,14447034755,3605,3605,3605,3605,0
20240521,155500,14447034755,3605,3605,3605,3605,0
20240521,155400,14447034755,3605,3605,3605,3605,0
20240521,155300,14447034755,3605,3605,3605,3605,0
20240521,155200,14447034755,3605,3605,3605,3605,0
20240521,155100,14447034755,3605,3605,3605,3605,0
20240521,155000,14447034755,3605,3605,3605,3605,0
20240521,154900,14447034755,3605,3605,3605,3605,0
20240521,154800,14447034755,3605,3605,3605,3605,0
20240521,154700,14447034755,3605,3605,3605,3605,28195
20240521,154600,14447034755,3605,3605,3605,3605,0
20240521,154500,14447034755,3605,3605,3605,3605,0
20240521,154400,14447034755,3605,3605,3605,3605,0
20240521,154300,14447034755,3605,3605,3605,3605,0
20240521,154200,14447034755,3605,3605,3605,3605,0
20240521,154100,14447034755,3605,3605,3605,3605,0
20240521,154000,14447034755,3605,3605,3605,3605,0
20240521,153900,14447034755,3605,3605,3605,3605,0
20240521,153800,14447034755,3605,3605,3605,3605,0
20240521,153700,14447034755,3605,3605,3605,3605,0
20240521,153600,14447034755,3605,3605,3605,3605,0
20240521,153500,14447034755,3605,3605,3605,3605,0
20240521,153400,14447034755,3605,3605,3605,3605,0
20240521,153300,14447034755,3605,3605,3605,3605,0
20240521,153200,14447034755,3605,3605,3605,3605,0
20240521,153100,14447034755,3605,3605,3605,3605,0
20240521,153000,14447034755,3605,3605,3605,3605,28195
20240521,152900,14345391780,3620,3620,3620,3620,0
20240521,152800,14345391780,3620,3620,3620,3620,0
20240521,152700,14345391780,3620,3620,3620,3620,0
20240521,152600,14345391780,3620,3620,3620,3620,0
20240521,152500,14345391780,3620,3620,3620,3620,0
20240521,152400,14345391780,3620,3620,3620,3620,0
20240521,152300,14345391780,3620,3620,3620,3620,0
20240521,152200,14345391780,3620,3620,3620,3620,0
20240521,152100,14345391780,3620,3620,3620,3620,0
20240521,152000,14345391780,3620,3620,3620,3620,0
20240521,151900,14345391780,3620,3620,3625,3615,9838
20240521,151800,14309814475,3615,3610,3620,3610,540
20240521,151700,14307862635,3620,3610,3625,3605,8298
20240521,151600,14277883670,3610,3620,3620,3610,1403
20240521,151500,14272808360,3620,3610,3620,3605,13040
20240521,151400,14225675335,3610,3610,3615,3610,5453
20240521,151300,14205980400,3610,3610,3615,3610,952
20240521,151200,14202542740,3610,3610,3615,3605,662
20240521,151100,14200152910,3605,3610,3620,3605,2236
20240521,151000,14192079635,3615,3610,3615,3605,9482
20240521,150900,14157887155,3610,3615,3615,3605,14986
20240521,150800,14103821005,3610,3625,3625,3605,27561
20240521,150700,14004295420,3625,3615,3625,3610,9725
20240521,150600,13969126310,3620,3625,3635,3610,17512
20240521,150500,13905768435,3630,3655,3660,3625,19285
20240521,150400,13835604220,3665,3665,3665,3655,8101
20240521,150300,13805985960,3665,3665,3670,3660,1734
20240521,150200,13799637120,3665,3665,3670,3660,1618
20240521,150100,13793708675,3665,3665,3665,3660,465
20240521,150000,13792005450,3665,3655,3670,3655,7419
20240521,145900,13764820460,3660,3655,3660,3655,945
20240521,145800,13761363680,3660,3660,3660,3655,489
20240521,145700,13759576340,3660,3660,3660,3655,172
20240521,145600,13758947320,3660,3660,3660,3655,629
20240521,145500,13756648130,3660,3655,3665,3655,867
20240521,145400,13753479215,3665,3660,3670,3650,6075
20240521,145300,13731278160,3670,3660,3670,3660,182
20240521,145200,13730611065,3670,3655,3670,3655,3161
20240521,145100,13719042420,3660,3660,3660,3650,654
20240521,145000,13716652225,3650,3655,3660,3650,5789
20240521,144900,13695513190,3660,3660,3660,3655,2642
20240521,144800,13685854355,3655,3665,3665,3655,690
20240521,144700,13683329660,3665,3655,3665,3655,1379
20240521,144600,13678282420,3655,3650,3655,3645,1433
20240521,144500,13673047320,3650,3660,3660,3650,4585
20240521,144400,13656300215,3660,3655,3660,3655,1375
20240521,144300,13651271865,3650,3655,3665,3650,8363
20240521,144200,13620711625,3660,3660,3660,3655,4791
20240521,144100,13603184745,3660,3660,3670,3660,2147
20240521,144000,13595326225,3660,3660,3660,3650,2006
20240521,143900,13587991825,3660,3660,3670,3655,1964
20240521,143800,13580802335,3665,3670,3670,3645,6528
20240521,143700,13556966770,3650,3660,3665,3650,16206
20240521,143600,13497747775,3675,3685,3690,3660,6225
20240521,143500,13474888390,3685,3680,3685,3680,3240
20240521,143400,13462963520,3680,3670,3680,3665,1982
20240521,143300,13455693815,3670,3665,3675,3665,1592
20240521,143200,13449847650,3665,3665,3670,3660,1240
20240521,143100,13445302785,3665,3675,3675,3650,20945
20240521,143000,13368636085,3675,3685,3685,3675,10796
20240521,142900,13328906275,3685,3700,3700,3680,16406
20240521,142800,13268352185,3700,3725,3725,3695,42650
20240521,142700,13110065610,3725,3725,3725,3725,1873
20240521,142600,13103088685,3725,3730,3730,3725,2744
20240521,142500,13092867115,3730,3730,3730,3725,683
20240521,142400,13090319850,3730,3725,3730,3725,1218
20240521,142300,13085782045,3730,3735,3735,3725,3475
20240521,142200,13072827835,3735,3730,3735,3730,65
20240521,142100,13072585075,3730,3730,3730,3730,456
20240521,142000,13070884195,3730,3735,3735,3730,1367
20240521,141900,13065785210,3735,3730,3735,3730,327
20240521,141800,13064564485,3730,3730,3730,3725,5352
20240521,141700,13044606855,3730,3730,3735,3730,919
20240521,141600,13041178970,3730,3735,3735,3730,352
20240521,141500,13039865250,3735,3730,3735,3730,109
20240521,141400,13039458180,3730,3730,3730,3730,201
20240521,141300,13038708450,3730,3735,3735,3730,1343
20240521,141200,13033698540,3730,3730,3730,3730,219
20240521,141100,13032881670,3735,3730,3735,3730,1211
20240521,141000,13028361585,3735,3735,3735,3735,50
20240521,140900,13028174835,3730,3730,3730,3730,30
20240521,140800,13028062935,3730,3730,3730,3730,1124
20240521,140700,13023870415,3730,3740,3740,3730,5196
20240521,140600,13004483230,3740,3740,3740,3740,633
20240521,140500,13002115810,3740,3740,3740,3740,866
20240521,140400,12998876970,3740,3745,3745,3740,642
20240521,140300,12996472985,3745,3740,3745,3740,433
20240521,140200,12994853555,3740,3740,3745,3740,106
20240521,140100,12994457110,3740,3735,3740,3735,167
20240521,140000,12993832560,3740,3740,3740,3740,409
20240521,135900,12992302900,3740,3740,3740,3740,1
20240521,135800,12992299160,3740,3735,3740,3735,3528
20240521,135700,12979108965,3740,3740,3740,3740,8
20240521,135600,12979079045,3740,3735,3740,3735,14
20240521,135500,12979026740,3735,3740,3745,3735,1565
20240521,135400,12973175625,3735,3735,3740,3735,593
20240521,135300,12970960720,3735,3735,3735,3735,92
20240521,135200,12970617100,3735,3735,3745,3735,1028
20240521,135100,12966777500,3735,3740,3740,3735,277
20240521,135000,12965742640,3745,3745,3745,3745,300
20240521,134900,12964619140,3745,3745,3745,3745,2
20240521,134800,12964611650,3740,3740,3740,3740,489
20240521,134700,12962782790,3735,3735,3735,3735,200
20240521,134600,12962035790,3735,3735,3735,3735,1
20240521,134500,12962032055,3735,3740,3740,3735,355
20240521,134400,12960704805,3740,3740,3740,3740,67
20240521,134300,12960454225,3735,3735,3735,3735,0
20240521,134200,12960454225,3735,3745,3745,3735,368
20240521,134100,12959077070,3740,3740,3740,3740,1716
20240521,134000,12952659230,3745,3745,3745,3745,1
20240521,133900,12952655485,3750,3745,3750,3740,794
20240521,133800,12949682445,3745,3740,3745,3740,497
20240521,133700,12947821805,3745,3745,3750,3745,449
20240521,133600,12946140290,3750,3750,3750,3745,1345
20240521,133500,12941096640,3750,3735,3750,3735,818
20240521,133400,12938038120,3735,3735,3735,3725,8197
20240521,133300,12907484665,3735,3735,3735,3735,7
20240521,133200,12907458520,3730,3730,3730,3730,10
20240521,133100,12907421220,3735,3730,3735,3730,48
20240521,133000,12907241990,3735,3730,3735,3730,352
20240521,132900,12905929025,3735,3735,3735,3730,227
20240521,132800,12905082230,3735,3730,3735,3730,105
20240521,132700,12904690070,3735,3730,3735,3730,147
20240521,132600,12904141755,3730,3730,3730,3730,0
20240521,132500,12904141755,3730,3730,3730,3730,1400
20240521,132400,12898919755,3725,3725,3730,3725,2621
20240521,132300,12889156480,3730,3730,3730,3725,6644
20240521,132200,12864389445,3730,3730,3730,3730,2337
20240521,132100,12855672435,3730,3730,3730,3730,680
20240521,132000,12853136035,3730,3735,3735,3730,489
20240521,131900,12851311565,3735,3730,3740,3730,3534
20240521,131800,12838127070,3740,3740,3740,3740,357
20240521,131700,12836791890,3740,3740,3740,3730,6465
20240521,131600,12812644795,3740,3745,3745,3735,4601
20240521,131500,12795434790,3750,3750,3755,3745,281
20240521,131400,12794382030,3750,3750,3750,3750,275
20240521,131300,12793350780,3750,3750,3750,3745,500
20240521,131200,12791477030,3750,3750,3750,3750,1
20240521,131100,12791473280,3755,3755,3755,3745,132
20240521,131000,12790978910,3745,3745,3745,3745,1
20240521,130900,12790975165,3755,3755,3755,3755,1
20240521,130800,12790971410,3745,3745,3755,3745,1996
20240521,130700,12783494305,3745,3745,3745,3745,227
20240521,130600,12782644190,3745,3740,3745,3740,1532
20240521,130500,12776910040,3740,3740,3740,3735,2649
20240521,130400,12767003530,3740,3740,3740,3735,1289
20240521,130300,12762187725,3740,3740,3740,3735,4229
20240521,130200,12746374020,3740,3745,3745,3740,1210
20240521,130100,12741846120,3745,3745,3745,3740,734
20240521,130000,12739097340,3745,3745,3750,3745,1302
20240521,125900,12734220840,3745,3755,3760,3745,2013
20240521,125800,12726676415,3755,3755,3755,3755,1
20240521,125700,12726672660,3755,3755,3755,3755,135
20240521,125600,12726165735,3755,3755,3755,3755,1
20240521,125500,12726161980,3750,3750,3750,3750,1
20240521,125400,12726158230,3745,3750,3750,3745,1932
20240521,125300,12718919935,3750,3750,3750,3750,2082
20240521,125200,12711112435,3755,3755,3755,3755,3367
20240521,125100,12698469350,3760,3765,3765,3760,138
20240521,125000,12697950465,3760,3765,3765,3760,2380
20240521,124900,12688992640,3765,3770,3775,3765,1237
20240521,124800,12684329295,3770,3770,3775,3770,6
20240521,124700,12684306670,3770,3770,3770,3770,50
20240521,124600,12684118170,3775,3775,3780,3775,2760
20240521,124500,12673699165,3780,3775,3780,3775,775
20240521,124400,12670773530,3780,3780,3780,3775,2059
20240521,124300,12662996115,3775,3770,3775,3770,3087
20240521,124200,12651344995,3765,3765,3765,3765,233
20240521,124100,12650467750,3770,3770,3775,3770,216
20240521,124000,12649653365,3775,3770,3775,3770,1513
20240521,123900,12643949350,3775,3770,3775,3765,3323
20240521,123800,12631425175,3770,3770,3770,3765,1483
20240521,123700,12625841525,3770,3765,3770,3765,1679
20240521,123600,12619520010,3760,3765,3765,3760,248
20240521,123500,12618587135,3765,3760,3765,3760,305
20240521,123400,12617438860,3765,3765,3765,3765,157
20240521,123300,12616847755,3765,3760,3765,3760,1191
20240521,123200,12612363770,3760,3760,3760,3755,292
20240521,123100,12611266300,3760,3760,3760,3760,2559
20240521,123000,12601644460,3760,3760,3765,3760,1792
20240521,122900,12594903050,3760,3760,3765,3760,295
20240521,122800,12593793845,3765,3765,3765,3765,0
20240521,122700,12593793845,3765,3765,3765,3760,2648
20240521,122600,12583829450,3760,3765,3765,3760,1329
20240521,122500,12578831920,3765,3760,3765,3760,921
20240521,122400,12575368955,3765,3755,3765,3755,2279
20240521,122300,12566800410,3760,3755,3760,3755,463
20240521,122200,12565061835,3760,3760,3760,3760,0
20240521,122100,12565061835,3760,3755,3760,3755,1035
20240521,122000,12561175400,3750,3750,3750,3750,300
20240521,121900,12560050400,3755,3750,3755,3745,557
20240521,121800,12557961885,3755,3755,3755,3755,1
20240521,121700,12557958130,3750,3755,3755,3750,201
20240521,121600,12557204375,3750,3745,3750,3745,125
20240521,121500,12556735975,3750,3750,3750,3745,1105
20240521,121400,12552596225,3750,3750,3755,3750,934
20240521,121300,12549093720,3750,3750,3750,3745,467
20240521,121200,12547342475,3750,3750,3750,3745,378
20240521,121100,12545926510,3750,3745,3750,3745,12
20240521,121000,12545881540,3750,3760,3760,3750,2349
20240521,120900,12537065410,3765,3760,3765,3760,1861
20240521,120800,12530068045,3765,3765,3765,3765,1099
20240521,120700,12525930310,3765,3760,3765,3760,8
20240521,120600,12525900205,3760,3760,3765,3760,2850
20240521,120500,12515175130,3755,3755,3760,3755,12
20240521,120400,12515130065,3755,3750,3755,3750,1171
20240521,120300,12510738565,3750,3750,3750,3750,22
20240521,120200,12510656065,3750,3750,3750,3750,21
20240521,120100,12510577315,3745,3750,3750,3745,260
20240521,120000,12509602615,3750,3755,3755,3750,1355
20240521,115900,12504520965,3755,3750,3755,3750,1481
20240521,115800,12498960805,3750,3755,3755,3745,104
20240521,115700,12498570680,3755,3745,3755,3740,442
20240521,115600,12496913880,3755,3745,3755,3745,1531
20240521,115500,12491177110,3745,3745,3745,3745,0
20240521,115400,12491177110,3745,3745,3745,3745,1
20240521,115300,12491173365,3745,3745,3745,3745,1
20240521,115200,12491169620,3745,3745,3745,3745,100
20240521,115100,12490795120,3745,3745,3745,3745,401
20240521,115000,12489293375,3740,3740,3740,3740,0
20240521,114900,12489293375,3740,3740,3740,3740,151
20240521,114800,12488728635,3740,3740,3740,3740,100
20240521,114700,12488354635,3740,3740,3745,3740,487
20240521,114600,12486533240,3745,3745,3745,3745,2
20240521,114500,12486525750,3745,3745,3745,3740,2142
20240521,114400,12478510830,3740,3740,3740,3740,578
20240521,114300,12476349110,3740,3740,3740,3735,696
20240521,114200,12473747695,3740,3740,3740,3735,1008
20240521,114100,12469977785,3740,3730,3740,3730,35
20240521,114000,12469847025,3740,3740,3740,3730,409
20240521,113900,12468321425,3730,3740,3740,3730,2190
20240521,113800,12460151600,3730,3730,3730,3730,4502
20240521,113700,12443359140,3735,3745,3745,3735,6364
20240521,113600,12419586540,3745,3740,3745,3735,535
20240521,113500,12417585965,3735,3745,3745,3735,579
20240521,113400,12415422565,3745,3740,3745,3740,11
20240521,113300,12415381375,3740,3750,3750,3740,2121
20240521,113200,12407436330,3750,3750,3750,3750,433
20240521,113100,12405812580,3750,3750,3750,3740,567
20240521,113000,12403687330,3750,3745,3750,3740,8851
20240521,112900,12370576260,3745,3745,3750,3745,3001
20240521,112800,12359337400,3745,3755,3755,3745,1145
20240521,112700,12355047515,3755,3760,3760,3745,3612
20240521,112600,12341513200,3760,3760,3760,3750,216
20240521,112500,12340701150,3760,3755,3760,3750,1235
20240521,112400,12336059290,3755,3755,3755,3750,187
20240521,112300,12335357855,3760,3760,3760,3750,273
20240521,112200,12334332395,3760,3765,3765,3760,314
20240521,112100,12333151735,3765,3765,3765,3760,247
20240521,112000,12332222930,3760,3760,3760,3760,405
20240521,111900,12330700130,3760,3750,3760,3745,3532
20240521,111800,12317466795,3765,3750,3765,3745,424
20240521,111700,12315877695,3750,3760,3760,3750,7982
20240521,111600,12285942535,3765,3765,3765,3760,1029
20240521,111500,12282073485,3760,3760,3765,3755,2958
20240521,111400,12270954700,3765,3755,3765,3755,845
20240521,111300,12267779465,3755,3770,3770,3755,661
20240521,111200,12265294675,3760,3770,3770,3760,5015
20240521,111100,12246427190,3765,3760,3765,3760,119
20240521,111000,12245979170,3760,3770,3770,3760,4686
20240521,110900,12228315690,3770,3770,3775,3760,5179
20240521,110800,12208812030,3770,3775,3775,3765,895
20240521,110700,12205437915,3775,3765,3775,3755,2912
20240521,110600,12194468025,3765,3760,3770,3750,7913
20240521,110500,12164710805,3760,3755,3760,3755,3272
20240521,110400,12152408300,3760,3750,3760,3750,973
20240521,110300,12148754690,3755,3740,3755,3740,2029
20240521,110200,12141147440,3740,3740,3740,3735,3002
20240521,110100,12129923805,3745,3740,3745,3735,2768
20240521,110000,12119574455,3740,3750,3750,3740,2265
20240521,105900,12111094325,3750,3750,3755,3745,1379
20240521,105800,12105923215,3750,3740,3750,3740,2008
20240521,105700,12098410355,3740,3740,3740,3735,20
20240521,105600,12098335600,3740,3735,3740,3730,3028
20240521,105500,12087034825,3735,3725,3735,3725,322
20240521,105400,12085835180,3735,3735,3735,3725,3452
20240521,105300,12072973895,3730,3730,3730,3725,5907
20240521,105200,12050965125,3730,3735,3735,3725,2747
20240521,105100,12040724955,3735,3730,3740,3730,2541
20240521,105000,12031232810,3735,3735,3740,3725,222
20240521,104900,12030403525,3730,3725,3730,3720,7711
20240521,104800,12001669605,3725,3725,3730,3725,9739
20240521,104700,11965391800,3725,3725,3730,3725,689
20240521,104600,11962824870,3730,3730,3730,3725,1200
20240521,104500,11958352360,3730,3740,3740,3725,2805
20240521,104400,11947886105,3745,3745,3755,3740,84
20240521,104300,11947571265,3740,3755,3760,3740,1230
20240521,104200,11942965970,3760,3730,3760,3730,4545
20240521,104100,11925927385,3730,3735,3735,3720,12223
20240521,104000,11880389920,3740,3735,3740,3735,533
20240521,103900,11878399125,3735,3730,3735,3725,2942
20240521,103800,11867428735,3730,3735,3735,3730,325
20240521,103700,11866216375,3735,3730,3735,3725,1772
20240521,103600,11859604815,3725,3730,3730,3725,1410
20240521,103500,11854351555,3730,3725,3730,3725,3956
20240521,103400,11839610655,3725,3735,3735,3725,12532
20240521,103300,11792896345,3730,3745,3745,3730,13882
20240521,103200,11741071325,3755,3760,3760,3735,28215
20240521,103100,11635325850,3760,3765,3765,3755,1456
20240521,103000,11629851105,3765,3765,3770,3760,150
20240521,102900,11629286525,3765,3760,3765,3760,865
20240521,102800,11626032850,3760,3775,3775,3760,1486
20240521,102700,11620429290,3775,3780,3780,3775,114
20240521,102600,11619998375,3780,3780,3780,3780,388
20240521,102500,11618531735,3780,3775,3780,3770,921
20240521,102400,11615052195,3770,3750,3770,3750,2027
20240521,102300,11607434320,3750,3755,3765,3750,1779
20240521,102200,11600754415,3755,3765,3765,3755,3751
20240521,102100,11586658580,3760,3760,3765,3760,486
20240521,102000,11584830910,3765,3760,3765,3760,1625
20240521,101900,11578716780,3760,3760,3760,3755,251
20240521,101800,11577773815,3755,3750,3755,3750,3231
20240521,101700,11565646865,3750,3755,3755,3750,8543
20240521,101600,11533590355,3755,3765,3765,3755,841
20240521,101500,11530430300,3755,3765,3765,3755,310
20240521,101400,11529266180,3755,3760,3760,3750,9447
20240521,101300,11493808220,3760,3760,3760,3760,402
20240521,101200,11492296700,3770,3765,3770,3760,1261
20240521,101100,11487555315,3770,3760,3770,3760,702
20240521,101000,11484915785,3775,3765,3780,3760,2966
20240521,100900,11473726435,3755,3760,3760,3755,1573
20240521,100800,11467813265,3760,3760,3760,3760,4649
20240521,100700,11450333025,3760,3765,3765,3760,1046
20240521,100600,11446398930,3765,3770,3775,3765,1976
20240521,100500,11438959105,3770,3780,3780,3760,683
20240521,100400,11436388620,3780,3770,3780,3760,6672
20240521,100300,11411236060,3770,3760,3770,3760,2011
20240521,100200,11403665785,3760,3760,3760,3755,3400
20240521,100100,11390885675,3760,3750,3760,3750,2540
20240521,100000,11381348370,3750,3760,3760,3745,21680
20240521,095900,11299983245,3760,3770,3775,3760,5405
20240521,095800,11279626915,3770,3770,3775,3770,3931
20240521,095700,11264806290,3770,3780,3780,3770,10711
20240521,095600,11224391975,3780,3795,3795,3780,9257
20240521,095500,11189337150,3795,3785,3795,3785,7147
20240521,095400,11162233425,3785,3785,3790,3785,3593
20240521,095300,11148633510,3785,3770,3785,3770,8087
20240521,095200,11118110520,3770,3780,3785,3770,3329
20240521,095100,11105538215,3780,3780,3780,3775,3563
20240521,095000,11092072425,3775,3775,3780,3770,2340
20240521,094900,11083241010,3775,3765,3775,3765,5529
20240521,094800,11062417880,3765,3760,3770,3760,4250
20240521,094700,11046417725,3760,3760,3765,3760,5660
20240521,094600,11025129090,3760,3775,3780,3755,6690
20240521,094500,10999942645,3770,3770,3780,3770,1674
20240521,094400,10993631000,3770,3775,3785,3770,3597
20240521,094300,10980052305,3770,3775,3780,3765,3169
20240521,094200,10968097000,3775,3765,3775,3765,2670
20240521,094100,10958032430,3770,3775,3780,3755,7994
20240521,094000,10927899805,3775,3770,3785,3770,7415
20240521,093900,10899883510,3770,3765,3790,3750,11458
20240521,093800,10856637760,3765,3745,3765,3740,22628
20240521,093700,10771818405,3745,3760,3765,3730,11067
20240521,093600,10730356750,3760,3760,3765,3730,47963
20240521,093500,10550620815,3760,3775,3790,3760,40144
20240521,093400,10399124000,3775,3785,3790,3775,28050
20240521,093300,10293067320,3785,3825,3825,3785,64683
20240521,093200,10047184140,3825,3835,3835,3825,14870
20240521,093100,9990246345,3835,3840,3845,3830,8891
20240521,093000,9956155110,3845,3840,3845,3835,5737
20240521,092900,9934143555,3845,3840,3845,3835,4192
20240521,092800,9918052370,3840,3840,3845,3835,4345
20240521,092700,9901360715,3840,3840,3840,3835,10214
20240521,092600,9862146075,3840,3830,3840,3830,6749
20240521,092500,9836249605,3830,3840,3840,3830,5494
20240521,092400,9815171685,3840,3830,3840,3825,11277
20240521,092300,9771959165,3830,3825,3830,3805,60042
20240521,092200,9542865720,3825,3825,3830,3815,11891
20240521,092100,9497425385,3825,3830,3835,3820,50695
20240521,092000,9303417680,3830,3840,3840,3830,15809
20240521,091900,9242797255,3845,3840,3845,3830,22213
20240521,091800,9157575240,3840,3845,3850,3835,17006
20240521,091700,9092281990,3845,3880,3885,3835,44159
20240521,091600,8921947435,3875,3895,3895,3875,32310
20240521,091500,8796430720,3890,3860,3900,3855,52847
20240521,091400,8591439620,3855,3850,3860,3845,11744
20240521,091300,8546219550,3845,3860,3865,3840,33705
20240521,091200,8416429480,3855,3835,3860,3830,23928
20240521,091100,8324372155,3830,3820,3835,3820,23569
20240521,091000,8234159810,3825,3845,3845,3820,51630
20240521,090900,8036521340,3840,3850,3860,3840,42783
20240521,090800,7871804610,3855,3850,3865,3830,78552
20240521,090700,7569650755,3850,3940,3945,3835,141925
20240521,090600,7018223660,3940,3925,3955,3920,34179
20240521,090500,6883752505,3925,3920,3940,3905,75533
20240521,090400,6587988250,3920,3975,3975,3920,93941
20240521,090300,6216588960,3970,3940,3980,3940,73537
20240521,090200,5925240660,3940,3940,3985,3930,102972
20240521,090100,5518434045,3955,3970,4025,3910,347999
20240521,090000,4133973320,3970,4000,4150,3935,1024954