KissMeData/142760/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,201900,677523990,2435,2435,2435,2435,11044
20240516,201800,677523990,2435,2435,2435,2435,0
20240516,201700,677523990,2435,2435,2435,2435,0
20240516,201600,677523990,2435,2435,2435,2435,0
20240516,201500,677523990,2435,2435,2435,2435,0
20240516,201400,677523990,2435,2435,2435,2435,0
20240516,201300,677523990,2435,2435,2435,2435,0
20240516,201200,677523990,2435,2435,2435,2435,0
20240516,201100,677523990,2435,2435,2435,2435,0
20240516,201000,677523990,2435,2435,2435,2435,0
20240516,200900,677523990,2435,2435,2435,2435,0
20240516,200800,677523990,2435,2435,2435,2435,0
20240516,200700,677523990,2435,2435,2435,2435,0
20240516,200600,677523990,2435,2435,2435,2435,0
20240516,200500,677523990,2435,2435,2435,2435,0
20240516,200400,677523990,2435,2435,2435,2435,0
20240516,200300,677523990,2435,2435,2435,2435,0
20240516,200200,677523990,2435,2435,2435,2435,0
20240516,200100,677523990,2435,2435,2435,2435,0
20240516,200000,677523990,2435,2435,2435,2435,0
20240516,195900,677523990,2435,2435,2435,2435,0
20240516,195800,677523990,2435,2435,2435,2435,0
20240516,195700,677523990,2435,2435,2435,2435,0
20240516,195600,677523990,2435,2435,2435,2435,0
20240516,195500,677523990,2435,2435,2435,2435,0
20240516,195400,677523990,2435,2435,2435,2435,0
20240516,195300,677523990,2435,2435,2435,2435,0
20240516,195200,677523990,2435,2435,2435,2435,0
20240516,195100,677523990,2435,2435,2435,2435,0
20240516,195000,677523990,2435,2435,2435,2435,0
20240516,194900,677523990,2435,2435,2435,2435,11044
20240516,194800,677523990,2435,2435,2435,2435,0
20240516,194700,677523990,2435,2435,2435,2435,0
20240516,194600,677523990,2435,2435,2435,2435,0
20240516,194500,677523990,2435,2435,2435,2435,0
20240516,194400,677523990,2435,2435,2435,2435,0
20240516,194300,677523990,2435,2435,2435,2435,0
20240516,194200,677523990,2435,2435,2435,2435,0
20240516,194100,677523990,2435,2435,2435,2435,0
20240516,194000,677523990,2435,2435,2435,2435,0
20240516,193900,677523990,2435,2435,2435,2435,0
20240516,193800,677523990,2435,2435,2435,2435,0
20240516,193700,677523990,2435,2435,2435,2435,0
20240516,193600,677523990,2435,2435,2435,2435,0
20240516,193500,677523990,2435,2435,2435,2435,0
20240516,193400,677523990,2435,2435,2435,2435,0
20240516,193300,677523990,2435,2435,2435,2435,0
20240516,193200,677523990,2435,2435,2435,2435,0
20240516,193100,677523990,2435,2435,2435,2435,0
20240516,193000,677523990,2435,2435,2435,2435,0
20240516,192900,677523990,2435,2435,2435,2435,0
20240516,192800,677523990,2435,2435,2435,2435,0
20240516,192700,677523990,2435,2435,2435,2435,0
20240516,192600,677523990,2435,2435,2435,2435,0
20240516,192500,677523990,2435,2435,2435,2435,0
20240516,192400,677523990,2435,2435,2435,2435,0
20240516,192300,677523990,2435,2435,2435,2435,0
20240516,192200,677523990,2435,2435,2435,2435,0
20240516,192100,677523990,2435,2435,2435,2435,0
20240516,192000,677523990,2435,2435,2435,2435,0
20240516,191900,677523990,2435,2435,2435,2435,11044
20240516,191800,677523990,2435,2435,2435,2435,0
20240516,191700,677523990,2435,2435,2435,2435,0
20240516,191600,677523990,2435,2435,2435,2435,0
20240516,191500,677523990,2435,2435,2435,2435,0
20240516,191400,677523990,2435,2435,2435,2435,0
20240516,191300,677523990,2435,2435,2435,2435,0
20240516,191200,677523990,2435,2435,2435,2435,0
20240516,191100,677523990,2435,2435,2435,2435,0
20240516,191000,677523990,2435,2435,2435,2435,0
20240516,190900,677523990,2435,2435,2435,2435,0
20240516,190800,677523990,2435,2435,2435,2435,0
20240516,190700,677523990,2435,2435,2435,2435,0
20240516,190600,677523990,2435,2435,2435,2435,0
20240516,190500,677523990,2435,2435,2435,2435,0
20240516,190400,677523990,2435,2435,2435,2435,0
20240516,190300,677523990,2435,2435,2435,2435,0
20240516,190200,677523990,2435,2435,2435,2435,0
20240516,190100,677523990,2435,2435,2435,2435,0
20240516,190000,677523990,2435,2435,2435,2435,0
20240516,185900,677523990,2435,2435,2435,2435,0
20240516,185800,677523990,2435,2435,2435,2435,0
20240516,185700,677523990,2435,2435,2435,2435,0
20240516,185600,677523990,2435,2435,2435,2435,0
20240516,185500,677523990,2435,2435,2435,2435,0
20240516,185400,677523990,2435,2435,2435,2435,0
20240516,185300,677523990,2435,2435,2435,2435,0
20240516,185200,677523990,2435,2435,2435,2435,0
20240516,185100,677523990,2435,2435,2435,2435,0
20240516,185000,677523990,2435,2435,2435,2435,0
20240516,184900,677523990,2435,2435,2435,2435,11044
20240516,184800,677523990,2435,2435,2435,2435,0
20240516,184700,677523990,2435,2435,2435,2435,0
20240516,184600,677523990,2435,2435,2435,2435,0
20240516,184500,677523990,2435,2435,2435,2435,0
20240516,184400,677523990,2435,2435,2435,2435,0
20240516,184300,677523990,2435,2435,2435,2435,0
20240516,184200,677523990,2435,2435,2435,2435,0
20240516,184100,677523990,2435,2435,2435,2435,0
20240516,184000,677523990,2435,2435,2435,2435,0
20240516,183900,677523990,2435,2435,2435,2435,0
20240516,183800,677523990,2435,2435,2435,2435,0
20240516,183700,677523990,2435,2435,2435,2435,0
20240516,183600,677523990,2435,2435,2435,2435,0
20240516,183500,677523990,2435,2435,2435,2435,0
20240516,183400,677523990,2435,2435,2435,2435,0
20240516,183300,677523990,2435,2435,2435,2435,0
20240516,183200,677523990,2435,2435,2435,2435,0
20240516,183100,677523990,2435,2435,2435,2435,0
20240516,183000,677523990,2435,2435,2435,2435,0
20240516,182900,677523990,2435,2435,2435,2435,0
20240516,182800,677523990,2435,2435,2435,2435,0
20240516,182700,677523990,2435,2435,2435,2435,0
20240516,182600,677523990,2435,2435,2435,2435,0
20240516,182500,677523990,2435,2435,2435,2435,0
20240516,182400,677523990,2435,2435,2435,2435,0
20240516,182300,677523990,2435,2435,2435,2435,0
20240516,182200,677523990,2435,2435,2435,2435,0
20240516,182100,677523990,2435,2435,2435,2435,0
20240516,182000,677523990,2435,2435,2435,2435,0
20240516,181900,677523990,2435,2435,2435,2435,11044
20240516,181800,677523990,2435,2435,2435,2435,0
20240516,181700,677523990,2435,2435,2435,2435,0
20240516,181600,677523990,2435,2435,2435,2435,0
20240516,181500,677523990,2435,2435,2435,2435,0
20240516,181400,677523990,2435,2435,2435,2435,0
20240516,181300,677523990,2435,2435,2435,2435,0
20240516,181200,677523990,2435,2435,2435,2435,0
20240516,181100,677523990,2435,2435,2435,2435,0
20240516,181000,677523990,2435,2435,2435,2435,0
20240516,180900,677523990,2435,2435,2435,2435,0
20240516,180800,677523990,2435,2435,2435,2435,0
20240516,180700,677523990,2435,2435,2435,2435,0
20240516,180600,677523990,2435,2435,2435,2435,0
20240516,180500,677523990,2435,2435,2435,2435,0
20240516,180400,677523990,2435,2435,2435,2435,0
20240516,180300,677523990,2435,2435,2435,2435,0
20240516,180200,677523990,2435,2435,2435,2435,0
20240516,180100,677523990,2435,2435,2435,2435,0
20240516,180000,677523990,2435,2435,2435,2435,0
20240516,175900,677523990,2435,2435,2435,2435,0
20240516,175800,677523990,2435,2435,2435,2435,0
20240516,175700,677523990,2435,2435,2435,2435,0
20240516,175600,677523990,2435,2435,2435,2435,0
20240516,175500,677523990,2435,2435,2435,2435,0
20240516,175400,677523990,2435,2435,2435,2435,0
20240516,175300,677523990,2435,2435,2435,2435,0
20240516,175200,677523990,2435,2435,2435,2435,0
20240516,175100,677523990,2435,2435,2435,2435,0
20240516,175000,677523990,2435,2435,2435,2435,0
20240516,174900,677523990,2435,2435,2435,2435,11044
20240516,174800,677523990,2435,2435,2435,2435,0
20240516,174700,677523990,2435,2435,2435,2435,0
20240516,174600,677523990,2435,2435,2435,2435,0
20240516,174500,677523990,2435,2435,2435,2435,0
20240516,174400,677523990,2435,2435,2435,2435,0
20240516,174300,677523990,2435,2435,2435,2435,0
20240516,174200,677523990,2435,2435,2435,2435,0
20240516,174100,677523990,2435,2435,2435,2435,0
20240516,174000,677523990,2435,2435,2435,2435,0
20240516,173900,677523990,2435,2435,2435,2435,0
20240516,173800,677523990,2435,2435,2435,2435,0
20240516,173700,677523990,2435,2435,2435,2435,0
20240516,173600,677523990,2435,2435,2435,2435,0
20240516,173500,677523990,2435,2435,2435,2435,0
20240516,173400,677523990,2435,2435,2435,2435,0
20240516,173300,677523990,2435,2435,2435,2435,0
20240516,173200,677523990,2435,2435,2435,2435,0
20240516,173100,677523990,2435,2435,2435,2435,0
20240516,173000,677523990,2435,2435,2435,2435,0
20240516,172900,677523990,2435,2435,2435,2435,0
20240516,172800,677523990,2435,2435,2435,2435,0
20240516,172700,677523990,2435,2435,2435,2435,0
20240516,172600,677523990,2435,2435,2435,2435,0
20240516,172500,677523990,2435,2435,2435,2435,0
20240516,172400,677523990,2435,2435,2435,2435,0
20240516,172300,677523990,2435,2435,2435,2435,0
20240516,172200,677523990,2435,2435,2435,2435,0
20240516,172100,677523990,2435,2435,2435,2435,0
20240516,172000,677523990,2435,2435,2435,2435,0
20240516,171900,677523990,2435,2435,2435,2435,11044
20240516,171800,677523990,2435,2435,2435,2435,0
20240516,171700,677523990,2435,2435,2435,2435,0
20240516,171600,677523990,2435,2435,2435,2435,0
20240516,171500,677523990,2435,2435,2435,2435,0
20240516,171400,677523990,2435,2435,2435,2435,0
20240516,171300,677523990,2435,2435,2435,2435,0
20240516,171200,677523990,2435,2435,2435,2435,0
20240516,171100,677523990,2435,2435,2435,2435,0
20240516,171000,677523990,2435,2435,2435,2435,0
20240516,170900,677523990,2435,2435,2435,2435,0
20240516,170800,677523990,2435,2435,2435,2435,0
20240516,170700,677523990,2435,2435,2435,2435,0
20240516,170600,677523990,2435,2435,2435,2435,0
20240516,170500,677523990,2435,2435,2435,2435,0
20240516,170400,677523990,2435,2435,2435,2435,0
20240516,170300,677523990,2435,2435,2435,2435,0
20240516,170200,677523990,2435,2435,2435,2435,0
20240516,170100,677523990,2435,2435,2435,2435,0
20240516,170000,677523990,2435,2435,2435,2435,0
20240516,165900,677523990,2435,2435,2435,2435,0
20240516,165800,677523990,2435,2435,2435,2435,0
20240516,165700,677523990,2435,2435,2435,2435,0
20240516,165600,677523990,2435,2435,2435,2435,0
20240516,165500,677523990,2435,2435,2435,2435,0
20240516,165400,677523990,2435,2435,2435,2435,0
20240516,165300,677523990,2435,2435,2435,2435,0
20240516,165200,677523990,2435,2435,2435,2435,0
20240516,165100,677523990,2435,2435,2435,2435,0
20240516,165000,677523990,2435,2435,2435,2435,0
20240516,164900,677523990,2435,2435,2435,2435,11044
20240516,164800,677523990,2435,2435,2435,2435,0
20240516,164700,677523990,2435,2435,2435,2435,0
20240516,164600,677523990,2435,2435,2435,2435,0
20240516,164500,677523990,2435,2435,2435,2435,0
20240516,164400,677523990,2435,2435,2435,2435,0
20240516,164300,677523990,2435,2435,2435,2435,0
20240516,164200,677523990,2435,2435,2435,2435,0
20240516,164100,677523990,2435,2435,2435,2435,0
20240516,164000,677523990,2435,2435,2435,2435,0
20240516,163900,677523990,2435,2435,2435,2435,0
20240516,163800,677523990,2435,2435,2435,2435,0
20240516,163700,677523990,2435,2435,2435,2435,0
20240516,163600,677523990,2435,2435,2435,2435,0
20240516,163500,677523990,2435,2435,2435,2435,0
20240516,163400,677523990,2435,2435,2435,2435,0
20240516,163300,677523990,2435,2435,2435,2435,0
20240516,163200,677523990,2435,2435,2435,2435,0
20240516,163100,677523990,2435,2435,2435,2435,0
20240516,163000,677523990,2435,2435,2435,2435,0
20240516,162900,677523990,2435,2435,2435,2435,0
20240516,162800,677523990,2435,2435,2435,2435,0
20240516,162700,677523990,2435,2435,2435,2435,0
20240516,162600,677523990,2435,2435,2435,2435,0
20240516,162500,677523990,2435,2435,2435,2435,0
20240516,162400,677523990,2435,2435,2435,2435,0
20240516,162300,677523990,2435,2435,2435,2435,0
20240516,162200,677523990,2435,2435,2435,2435,0
20240516,162100,677523990,2435,2435,2435,2435,0
20240516,162000,677523990,2435,2435,2435,2435,0
20240516,161900,677523990,2435,2435,2435,2435,11044
20240516,161800,677523990,2435,2435,2435,2435,0
20240516,161700,677523990,2435,2435,2435,2435,0
20240516,161600,677523990,2435,2435,2435,2435,0
20240516,161500,677523990,2435,2435,2435,2435,0
20240516,161400,677523990,2435,2435,2435,2435,0
20240516,161300,677523990,2435,2435,2435,2435,0
20240516,161200,677523990,2435,2435,2435,2435,0
20240516,161100,677523990,2435,2435,2435,2435,0
20240516,161000,677523990,2435,2435,2435,2435,0
20240516,160900,677523990,2435,2435,2435,2435,0
20240516,160800,677523990,2435,2435,2435,2435,0
20240516,160700,677523990,2435,2435,2435,2435,0
20240516,160600,677523990,2435,2435,2435,2435,0
20240516,160500,677523990,2435,2435,2435,2435,0
20240516,160400,677523990,2435,2435,2435,2435,0
20240516,160300,677523990,2435,2435,2435,2435,0
20240516,160200,677523990,2435,2435,2435,2435,0
20240516,160100,677523990,2435,2435,2435,2435,0
20240516,160000,677523990,2435,2435,2435,2435,0
20240516,155900,677523990,2435,2435,2435,2435,0
20240516,155800,677523990,2435,2435,2435,2435,0
20240516,155700,677523990,2435,2435,2435,2435,0
20240516,155600,677523990,2435,2435,2435,2435,0
20240516,155500,677523990,2435,2435,2435,2435,0
20240516,155400,677523990,2435,2435,2435,2435,0
20240516,155300,677523990,2435,2435,2435,2435,0
20240516,155200,677523990,2435,2435,2435,2435,0
20240516,155100,677523990,2435,2435,2435,2435,0
20240516,155000,677523990,2435,2435,2435,2435,0
20240516,154900,677523990,2435,2435,2435,2435,11044
20240516,154800,677523990,2435,2435,2435,2435,0
20240516,154700,677523990,2435,2435,2435,2435,0
20240516,154600,677523990,2435,2435,2435,2435,0
20240516,154500,677523990,2435,2435,2435,2435,0
20240516,154400,677523990,2435,2435,2435,2435,0
20240516,154300,677523990,2435,2435,2435,2435,0
20240516,154200,677523990,2435,2435,2435,2435,0
20240516,154100,677523990,2435,2435,2435,2435,0
20240516,154000,677523990,2435,2435,2435,2435,0
20240516,153900,677523990,2435,2435,2435,2435,0
20240516,153800,677523990,2435,2435,2435,2435,0
20240516,153700,677523990,2435,2435,2435,2435,0
20240516,153600,677523990,2435,2435,2435,2435,0
20240516,153500,677523990,2435,2435,2435,2435,0
20240516,153400,677523990,2435,2435,2435,2435,0
20240516,153300,677523990,2435,2435,2435,2435,0
20240516,153200,677523990,2435,2435,2435,2435,0
20240516,153100,677523990,2435,2435,2435,2435,0
20240516,153000,677523990,2435,2435,2435,2435,11044
20240516,152900,650631850,2435,2435,2435,2435,0
20240516,152800,650631850,2435,2435,2435,2435,0
20240516,152700,650631850,2435,2435,2435,2435,0
20240516,152600,650631850,2435,2435,2435,2435,0
20240516,152500,650631850,2435,2435,2435,2435,0
20240516,152400,650631850,2435,2435,2435,2435,0
20240516,152300,650631850,2435,2435,2435,2435,0
20240516,152200,650631850,2435,2435,2435,2435,0
20240516,152100,650631850,2435,2435,2435,2435,0
20240516,152000,650631850,2435,2435,2435,2435,0
20240516,151900,650631850,2435,2430,2435,2430,433
20240516,151800,649578360,2425,2430,2430,2425,1376
20240516,151700,646240805,2435,2435,2435,2430,204
20240516,151600,645745055,2435,2435,2435,2425,1112
20240516,151500,643042010,2435,2430,2435,2430,5141
20240516,151400,630549375,2435,2430,2435,2425,746
20240516,151300,628739090,2435,2430,2435,2430,733
20240516,151200,626957895,2430,2430,2430,2430,0
20240516,151100,626957895,2430,2430,2430,2430,182
20240516,151000,626515635,2430,2430,2435,2430,453
20240516,150900,625414840,2435,2435,2435,2435,3
20240516,150800,625407535,2435,2430,2435,2430,31
20240516,150700,625332200,2435,2435,2435,2435,71
20240516,150600,625159315,2435,2435,2435,2435,41
20240516,150500,625059480,2420,2435,2435,2420,342
20240516,150400,624229615,2435,2430,2435,2430,1568
20240516,150300,620411555,2430,2425,2430,2420,1109
20240516,150200,617722900,2425,2430,2435,2425,5878
20240516,150100,603456830,2435,2435,2435,2430,235
20240516,150000,602885275,2435,2435,2435,2430,125
20240516,145900,602581265,2435,2435,2435,2435,1510
20240516,145800,598904415,2435,2435,2435,2435,0
20240516,145700,598904415,2435,2435,2435,2430,219
20240516,145600,598371740,2435,2435,2435,2430,295
20240516,145500,597654030,2435,2440,2440,2435,1970
20240516,145400,592857075,2435,2430,2435,2430,713
20240516,145300,591122800,2435,2435,2435,2425,982
20240516,145200,588736605,2435,2435,2440,2435,471
20240516,145100,587588775,2435,2425,2435,2425,7799
20240516,145000,568658575,2425,2420,2425,2420,1538
20240516,144900,564929005,2425,2420,2425,2420,1887
20240516,144800,560353680,2425,2420,2425,2420,3125
20240516,144700,552778915,2420,2420,2420,2415,154
20240516,144600,552406245,2420,2420,2420,2415,223
20240516,144500,551866765,2420,2425,2425,2420,551
20240516,144400,550530895,2425,2425,2425,2425,810
20240516,144300,548566645,2425,2425,2425,2425,10
20240516,144200,548542395,2425,2420,2425,2420,43
20240516,144100,548438315,2420,2415,2420,2415,651
20240516,144000,546866145,2420,2420,2420,2420,76
20240516,143900,546682225,2420,2420,2420,2420,1084
20240516,143800,544058945,2425,2420,2425,2420,1387
20240516,143700,540702400,2420,2420,2420,2420,0
20240516,143600,540702400,2420,2420,2420,2420,0
20240516,143500,540702400,2420,2415,2420,2415,101
20240516,143400,540458480,2420,2415,2420,2415,1510
20240516,143300,536805280,2420,2420,2420,2420,1
20240516,143200,536802860,2415,2415,2420,2415,499
20240516,143100,535597770,2420,2420,2420,2420,2
20240516,143000,535592930,2420,2415,2420,2415,3
20240516,142900,535585675,2420,2420,2420,2420,1
20240516,142800,535583255,2415,2415,2415,2415,105
20240516,142700,535329680,2420,2420,2420,2420,266
20240516,142600,534685960,2420,2420,2420,2420,0
20240516,142500,534685960,2420,2415,2420,2415,1146
20240516,142400,531918365,2410,2410,2410,2410,2014
20240516,142300,527064625,2415,2415,2415,2415,271
20240516,142200,526410160,2420,2420,2420,2420,100
20240516,142100,526168160,2420,2420,2420,2420,20
20240516,142000,526119760,2420,2420,2420,2420,31
20240516,141900,526044740,2420,2420,2420,2420,0
20240516,141800,526044740,2420,2415,2420,2410,156
20240516,141700,525667485,2420,2420,2420,2420,0
20240516,141600,525667485,2420,2420,2420,2420,1
20240516,141500,525665065,2420,2410,2420,2410,1189
20240516,141400,522794190,2415,2415,2415,2415,1391
20240516,141300,519434925,2420,2420,2420,2420,32
20240516,141200,519357485,2420,2415,2420,2415,2
20240516,141100,519352650,2420,2420,2420,2420,0
20240516,141000,519352650,2420,2420,2420,2420,0
20240516,140900,519352650,2420,2415,2420,2415,1757
20240516,140800,515106210,2415,2415,2415,2415,113
20240516,140700,514833315,2415,2410,2415,2410,124
20240516,140600,514534470,2410,2410,2410,2410,0
20240516,140500,514534470,2410,2405,2410,2405,994
20240516,140400,512139145,2405,2410,2410,2405,540
20240516,140300,510837765,2410,2410,2410,2410,68
20240516,140200,510673885,2415,2415,2415,2415,100
20240516,140100,510432385,2410,2415,2415,2410,348
20240516,140000,509592275,2415,2415,2415,2415,14
20240516,135900,509558465,2420,2415,2420,2415,315
20240516,135800,508796175,2420,2425,2425,2420,2
20240516,135700,508791330,2415,2430,2430,2415,1683
20240516,135600,504716265,2430,2425,2430,2420,1417
20240516,135500,501280175,2420,2420,2425,2420,388
20240516,135400,500340720,2420,2420,2420,2420,200
20240516,135300,499856720,2410,2405,2415,2405,21560
20240516,135200,447895745,2405,2405,2405,2405,0
20240516,135100,447895745,2405,2405,2405,2405,2
20240516,135000,447890935,2410,2410,2410,2410,5
20240516,134900,447878885,2410,2405,2410,2405,380
20240516,134800,446964885,2410,2405,2410,2405,501
20240516,134700,445759975,2405,2410,2410,2405,21
20240516,134600,445709465,2405,2405,2405,2405,175
20240516,134500,445288590,2405,2405,2405,2405,1195
20240516,134400,442414615,2405,2400,2405,2400,79
20240516,134300,442224960,2405,2410,2410,2405,1053
20240516,134200,439692480,2410,2410,2410,2410,51
20240516,134100,439569570,2410,2405,2410,2405,11
20240516,134000,439543110,2410,2405,2410,2405,2184
20240516,133900,434290585,2400,2405,2405,2400,11
20240516,133800,434264180,2400,2405,2405,2400,10
20240516,133700,434240160,2405,2405,2405,2405,0
20240516,133600,434240160,2405,2405,2405,2405,150
20240516,133500,433879410,2405,2405,2405,2405,408
20240516,133400,432898170,2405,2405,2405,2405,1
20240516,133300,432895765,2400,2400,2400,2400,202
20240516,133200,432410965,2400,2400,2400,2400,10
20240516,133100,432386965,2400,2400,2400,2400,2
20240516,133000,432382165,2400,2395,2400,2390,3
20240516,132900,432374980,2395,2395,2395,2395,0
20240516,132800,432374980,2395,2395,2395,2395,0
20240516,132700,432374980,2395,2395,2395,2395,0
20240516,132600,432374980,2395,2395,2395,2395,0
20240516,132500,432374980,2395,2395,2395,2395,0
20240516,132400,432374980,2395,2395,2395,2395,0
20240516,132300,432374980,2395,2395,2395,2395,1
20240516,132200,432372585,2385,2395,2395,2385,3588
20240516,132100,423785560,2395,2395,2395,2395,0
20240516,132000,423785560,2395,2395,2395,2395,246
20240516,131900,423196390,2395,2400,2400,2395,464
20240516,131800,422082810,2405,2400,2405,2400,2
20240516,131700,422078005,2400,2405,2405,2400,2990
20240516,131600,414895770,2405,2405,2405,2405,0
20240516,131500,414895770,2405,2405,2405,2405,5
20240516,131400,414883745,2405,2405,2405,2405,222
20240516,131300,414349835,2405,2400,2405,2400,102
20240516,131200,414104530,2405,2405,2405,2400,2263
20240516,131100,408673305,2405,2405,2405,2405,200
20240516,131000,408192305,2405,2405,2405,2405,0
20240516,130900,408192305,2405,2405,2405,2405,10
20240516,130800,408168255,2405,2400,2405,2400,4
20240516,130700,408158650,2400,2400,2400,2400,400
20240516,130600,407198650,2400,2395,2400,2395,762
20240516,130500,405372660,2400,2400,2400,2400,1
20240516,130400,405370260,2400,2390,2400,2390,156
20240516,130300,404997360,2395,2400,2400,2395,8
20240516,130200,404978195,2400,2400,2400,2400,1
20240516,130100,404975795,2400,2395,2400,2390,768
20240516,130000,403138915,2405,2390,2405,2390,394
20240516,125900,402197020,2390,2395,2395,2390,1902
20240516,125800,397642815,2405,2405,2405,2405,1
20240516,125700,397640410,2400,2400,2400,2400,1
20240516,125600,397638010,2405,2400,2405,2400,6284
20240516,125500,382556405,2405,2400,2405,2395,15
20240516,125400,382520460,2405,2400,2405,2400,2
20240516,125300,382515655,2405,2400,2405,2400,3
20240516,125200,382508445,2405,2400,2405,2400,446
20240516,125100,381438040,2405,2405,2405,2395,5
20240516,125000,381426040,2400,2400,2400,2400,7
20240516,124900,381409240,2405,2405,2405,2405,0
20240516,124800,381409240,2405,2400,2405,2400,3
20240516,124700,381402035,2405,2405,2405,2405,1
20240516,124600,381399630,2405,2405,2405,2395,1182
20240516,124500,378556940,2405,2400,2405,2400,51
20240516,124400,378434535,2405,2400,2405,2395,21
20240516,124300,378384145,2405,2405,2405,2400,602
20240516,124200,376939335,2400,2400,2400,2400,7
20240516,124100,376922535,2405,2405,2410,2400,8
20240516,124000,376903295,2410,2400,2410,2400,11
20240516,123900,376876885,2410,2410,2410,2405,29
20240516,123800,376807025,2410,2405,2410,2405,41
20240516,123700,376708415,2410,2405,2410,2405,3
20240516,123600,376701195,2410,2405,2410,2400,528
20240516,123500,375433345,2410,2410,2410,2410,1
20240516,123400,375430935,2405,2405,2410,2405,1761
20240516,123300,371195725,2405,2400,2405,2400,301
20240516,123200,370471825,2405,2405,2405,2405,1343
20240516,123100,367241910,2405,2405,2405,2405,10
20240516,123000,367217860,2405,2405,2405,2400,111
20240516,122900,366950955,2405,2405,2405,2405,51
20240516,122800,366828300,2405,2405,2405,2405,1000
20240516,122700,364423300,2405,2405,2405,2400,854
20240516,122600,362369480,2405,2400,2405,2400,354
20240516,122500,361519875,2400,2400,2400,2400,0
20240516,122400,361519875,2400,2395,2400,2395,11
20240516,122300,361493525,2400,2400,2400,2400,572
20240516,122200,360120725,2400,2400,2400,2400,10
20240516,122100,360096725,2400,2400,2400,2400,565
20240516,122000,358740725,2405,2400,2405,2400,438
20240516,121900,357689510,2400,2400,2405,2400,502
20240516,121800,356484700,2400,2395,2400,2390,11
20240516,121700,356458390,2400,2400,2400,2400,1
20240516,121600,356455990,2400,2400,2400,2390,901
20240516,121500,354301160,2405,2395,2405,2395,3328
20240516,121400,346321245,2390,2390,2390,2390,5
20240516,121300,346309295,2390,2390,2390,2390,17
20240516,121200,346268665,2390,2390,2395,2390,16
20240516,121100,346230410,2395,2390,2395,2385,257
20240516,121000,345616180,2395,2395,2395,2390,3
20240516,120900,345609000,2385,2385,2385,2385,110
20240516,120800,345346650,2390,2390,2390,2390,222
20240516,120700,344816070,2390,2390,2390,2390,43
20240516,120600,344713300,2390,2390,2390,2390,0
20240516,120500,344713300,2390,2390,2390,2390,0
20240516,120400,344713300,2390,2390,2390,2390,62
20240516,120300,344565120,2390,2390,2390,2390,0
20240516,120200,344565120,2390,2390,2390,2390,0
20240516,120100,344565120,2390,2390,2390,2390,70
20240516,120000,344397820,2390,2390,2390,2390,151
20240516,115900,344036930,2390,2385,2390,2385,2202
20240516,115800,338778085,2385,2385,2385,2385,1
20240516,115700,338775700,2385,2385,2385,2385,0
20240516,115600,338775700,2385,2385,2385,2385,0
20240516,115500,338775700,2385,2375,2385,2375,126
20240516,115400,338476440,2385,2385,2385,2385,0
20240516,115300,338476440,2385,2375,2385,2370,2001
20240516,115200,333734050,2385,2385,2385,2385,1
20240516,115100,333731665,2375,2385,2385,2375,1357
20240516,115000,330507770,2390,2385,2390,2375,1098
20240516,114900,327894990,2390,2390,2390,2385,1002
20240516,114800,325505210,2385,2385,2385,2375,5
20240516,114700,325493300,2390,2390,2390,2375,41
20240516,114600,325395380,2385,2390,2390,2385,1730
20240516,114500,321265930,2390,2390,2390,2385,638
20240516,114400,319743110,2385,2385,2385,2385,299
20240516,114300,319029995,2375,2380,2385,2375,16
20240516,114200,318991900,2385,2385,2385,2385,0
20240516,114100,318991900,2385,2385,2385,2385,1
20240516,114000,318989515,2390,2385,2390,2375,1003
20240516,113900,316604825,2390,2385,2390,2385,201
20240516,113800,316125435,2390,2390,2390,2390,0
20240516,113700,316125435,2390,2390,2390,2390,1
20240516,113600,316123045,2385,2385,2390,2385,528
20240516,113500,314863545,2390,2385,2390,2385,1823
20240516,113400,310515685,2385,2380,2385,2380,31
20240516,113300,310441900,2385,2385,2385,2385,0
20240516,113200,310441900,2385,2385,2385,2385,0
20240516,113100,310441900,2385,2385,2385,2385,1
20240516,113000,310439515,2380,2380,2380,2380,4
20240516,112900,310429995,2385,2385,2385,2385,40
20240516,112800,310334595,2380,2385,2385,2380,714
20240516,112700,308635190,2385,2375,2385,2375,1681
20240516,112600,304639510,2380,2375,2380,2370,1404
20240516,112500,301305020,2375,2375,2375,2375,50
20240516,112400,301186270,2385,2385,2385,2385,0
20240516,112300,301186270,2385,2385,2385,2385,0
20240516,112200,301186270,2385,2385,2385,2385,0
20240516,112100,301186270,2385,2375,2385,2375,8
20240516,112000,301167215,2380,2380,2380,2380,1511
20240516,111900,297571035,2380,2385,2385,2380,11
20240516,111800,297544815,2385,2380,2385,2380,5
20240516,111700,297532910,2380,2380,2385,2380,244
20240516,111600,296952185,2385,2380,2385,2380,204
20240516,111500,296466645,2385,2385,2385,2385,25
20240516,111400,296407020,2385,2385,2385,2385,0
20240516,111300,296407020,2385,2370,2385,2370,3
20240516,111200,296399880,2380,2380,2390,2380,2002
20240516,111100,291622990,2385,2375,2385,2375,1501
20240516,111000,288057785,2370,2375,2375,2370,373
20240516,110900,287171915,2375,2375,2375,2375,16
20240516,110800,287133915,2385,2385,2385,2385,0
20240516,110700,287133915,2385,2385,2385,2385,0
20240516,110600,287133915,2385,2385,2385,2385,0
20240516,110500,287133915,2385,2385,2385,2380,3
20240516,110400,287126765,2380,2380,2380,2380,10
20240516,110300,287102965,2385,2385,2385,2385,72
20240516,110200,286931245,2385,2385,2385,2385,0
20240516,110100,286931245,2385,2380,2385,2375,501
20240516,110000,285741350,2385,2385,2385,2375,117
20240516,105900,285463300,2385,2380,2385,2375,144
20240516,105800,285120280,2385,2385,2385,2385,0
20240516,105700,285120280,2385,2385,2385,2385,0
20240516,105600,285120280,2385,2385,2385,2385,0
20240516,105500,285120280,2385,2380,2385,2380,265
20240516,105400,284489575,2380,2380,2380,2380,0
20240516,105300,284489575,2380,2380,2380,2380,410
20240516,105200,283513775,2380,2380,2380,2375,103
20240516,105100,283268885,2385,2385,2385,2385,0
20240516,105000,283268885,2385,2385,2385,2385,0
20240516,104900,283268885,2385,2385,2385,2375,4
20240516,104800,283259365,2380,2380,2385,2380,331
20240516,104700,282471525,2385,2385,2385,2380,1013
20240516,104600,280055570,2385,2385,2385,2385,1
20240516,104500,280053185,2380,2380,2380,2380,348
20240516,104400,279224945,2380,2380,2380,2380,143
20240516,104300,278884605,2380,2380,2380,2380,100
20240516,104200,278646605,2380,2380,2380,2380,0
20240516,104100,278646605,2380,2380,2380,2380,0
20240516,104000,278646605,2380,2380,2380,2380,0
20240516,103900,278646605,2380,2380,2380,2380,2
20240516,103800,278641845,2380,2380,2380,2380,0
20240516,103700,278641845,2380,2380,2380,2380,0
20240516,103600,278641845,2380,2375,2380,2375,3500
20240516,103500,270320520,2370,2370,2370,2370,0
20240516,103400,270320520,2370,2370,2370,2370,19
20240516,103300,270275490,2370,2370,2370,2370,0
20240516,103200,270275490,2370,2370,2370,2370,19
20240516,103100,270230460,2360,2360,2360,2360,0
20240516,103000,270230460,2360,2365,2370,2360,1489
20240516,102900,266713065,2365,2365,2365,2365,10
20240516,102800,266689415,2365,2365,2365,2365,20
20240516,102700,266642115,2370,2360,2370,2360,87
20240516,102600,266436785,2360,2365,2370,2360,2524
20240516,102500,260456165,2360,2360,2360,2360,0
20240516,102400,260456165,2360,2365,2365,2360,2794
20240516,102300,253848405,2370,2370,2370,2370,5
20240516,102200,253836555,2370,2370,2375,2370,223
20240516,102100,253307940,2375,2375,2375,2375,101
20240516,102000,253068065,2375,2375,2380,2375,4
20240516,101900,253058560,2365,2370,2370,2365,787
20240516,101800,251195405,2370,2370,2370,2370,71
20240516,101700,251027135,2370,2370,2370,2370,81
20240516,101600,250835165,2365,2365,2365,2365,3
20240516,101500,250828070,2365,2365,2370,2365,973
20240516,101400,248524405,2375,2365,2375,2360,4287
20240516,101300,238391315,2370,2370,2370,2370,85
20240516,101200,238189865,2380,2380,2380,2380,4
20240516,101100,238180345,2380,2380,2380,2380,1
20240516,101000,238177965,2380,2380,2380,2380,0
20240516,100900,238177965,2380,2375,2380,2375,2
20240516,100800,238173210,2370,2370,2385,2370,271
20240516,100700,237530615,2370,2365,2370,2365,1470
20240516,100600,234054055,2365,2365,2370,2365,2555
20240516,100500,228008975,2365,2375,2375,2365,2918
20240516,100400,221107870,2370,2370,2375,2370,482
20240516,100300,219965525,2370,2370,2370,2370,450
20240516,100200,218899025,2375,2375,2375,2365,563
20240516,100100,217564160,2375,2370,2375,2365,54
20240516,100000,217436285,2380,2380,2380,2370,1095
20240516,095900,214830750,2375,2375,2380,2375,686
20240516,095800,213201495,2375,2375,2375,2375,0
20240516,095700,213201495,2375,2370,2385,2370,710
20240516,095600,211518510,2375,2370,2375,2370,5
20240516,095500,211506655,2370,2365,2370,2365,1198
20240516,095400,208673380,2365,2370,2370,2365,350
20240516,095300,207845625,2375,2375,2375,2375,0
20240516,095200,207845625,2375,2365,2375,2360,4561
20240516,095100,197058905,2370,2375,2375,2365,2129
20240516,095000,192015460,2380,2370,2380,2370,722
20240516,094900,190301955,2370,2370,2370,2370,0
20240516,094800,190301955,2370,2370,2370,2370,200
20240516,094700,189827955,2375,2380,2380,2375,102
20240516,094600,189585700,2385,2385,2390,2370,11098
20240516,094500,163229255,2380,2380,2385,2380,364
20240516,094400,162362930,2385,2390,2390,2385,968
20240516,094300,160054135,2390,2385,2395,2385,12603
20240516,094200,129937470,2385,2385,2390,2385,1060
20240516,094100,127405090,2385,2390,2390,2385,3333
20240516,094000,119439250,2390,2380,2390,2375,315
20240516,093900,118687885,2380,2375,2380,2375,474
20240516,093800,117559835,2375,2375,2375,2375,1943
20240516,093700,112945210,2375,2375,2375,2375,143
20240516,093600,112605585,2370,2375,2375,2370,325
20240516,093500,111833835,2375,2370,2375,2370,298
20240516,093400,111126980,2375,2375,2375,2375,90
20240516,093300,110913230,2370,2370,2370,2370,2
20240516,093200,110908490,2370,2375,2375,2370,297
20240516,093100,110203865,2370,2370,2370,2370,45
20240516,093000,110097215,2370,2375,2375,2370,125
20240516,092900,109800940,2375,2375,2380,2370,652
20240516,092800,108255675,2370,2375,2375,2370,919
20240516,092700,106076625,2370,2375,2375,2370,2464
20240516,092600,100224645,2370,2375,2380,2370,327
20240516,092500,99448255,2380,2380,2380,2380,3187
20240516,092400,91863195,2375,2375,2375,2375,543
20240516,092300,90573570,2360,2360,2360,2360,0
20240516,092200,90573570,2360,2370,2375,2360,161
20240516,092100,90192715,2360,2370,2370,2360,500
20240516,092000,89012585,2360,2370,2370,2360,100
20240516,091900,88776570,2360,2370,2370,2360,1592
20240516,091800,85004210,2370,2370,2370,2370,52
20240516,091700,84880970,2370,2370,2370,2370,84
20240516,091600,84681890,2370,2370,2370,2370,1371
20240516,091500,81432620,2370,2370,2370,2360,335
20240516,091400,80641950,2355,2370,2370,2355,40
20240516,091300,80547510,2375,2370,2375,2370,2436
20240516,091200,74762495,2375,2360,2375,2360,5673
20240516,091100,61363860,2355,2360,2360,2355,1077
20240516,091000,58823140,2360,2355,2360,2350,640
20240516,090900,57317325,2355,2350,2355,2345,11886
20240516,090800,29381865,2355,2355,2355,2355,235
20240516,090700,28828440,2355,2350,2355,2350,80
20240516,090600,28640080,2355,2365,2365,2355,987
20240516,090500,26310085,2370,2380,2380,2360,2353
20240516,090400,20743930,2370,2375,2380,2370,17
20240516,090300,20703620,2380,2375,2385,2370,6267
20240516,090200,5816975,2370,2370,2370,2365,494
20240516,090100,4646255,2370,2365,2380,2365,315
20240516,090000,3898695,2370,2345,2370,2345,1591