KissMeData/318020/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,210500,296868980,6870,6870,6870,6870,1023
20240522,210400,296868980,6870,6870,6870,6870,0
20240522,210300,296868980,6870,6870,6870,6870,0
20240522,210200,296868980,6870,6870,6870,6870,0
20240522,210100,296868980,6870,6870,6870,6870,0
20240522,210000,296868980,6870,6870,6870,6870,0
20240522,205900,296868980,6870,6870,6870,6870,0
20240522,205800,296868980,6870,6870,6870,6870,0
20240522,205700,296868980,6870,6870,6870,6870,0
20240522,205600,296868980,6870,6870,6870,6870,0
20240522,205500,296868980,6870,6870,6870,6870,0
20240522,205400,296868980,6870,6870,6870,6870,0
20240522,205300,296868980,6870,6870,6870,6870,0
20240522,205200,296868980,6870,6870,6870,6870,0
20240522,205100,296868980,6870,6870,6870,6870,0
20240522,205000,296868980,6870,6870,6870,6870,0
20240522,204900,296868980,6870,6870,6870,6870,0
20240522,204800,296868980,6870,6870,6870,6870,0
20240522,204700,296868980,6870,6870,6870,6870,0
20240522,204600,296868980,6870,6870,6870,6870,0
20240522,204500,296868980,6870,6870,6870,6870,0
20240522,204400,296868980,6870,6870,6870,6870,0
20240522,204300,296868980,6870,6870,6870,6870,0
20240522,204200,296868980,6870,6870,6870,6870,0
20240522,204100,296868980,6870,6870,6870,6870,0
20240522,204000,296868980,6870,6870,6870,6870,0
20240522,203900,296868980,6870,6870,6870,6870,0
20240522,203800,296868980,6870,6870,6870,6870,0
20240522,203700,296868980,6870,6870,6870,6870,0
20240522,203600,296868980,6870,6870,6870,6870,0
20240522,203500,296868980,6870,6870,6870,6870,1023
20240522,203400,296868980,6870,6870,6870,6870,0
20240522,203300,296868980,6870,6870,6870,6870,0
20240522,203200,296868980,6870,6870,6870,6870,0
20240522,203100,296868980,6870,6870,6870,6870,0
20240522,203000,296868980,6870,6870,6870,6870,0
20240522,202900,296868980,6870,6870,6870,6870,0
20240522,202800,296868980,6870,6870,6870,6870,0
20240522,202700,296868980,6870,6870,6870,6870,0
20240522,202600,296868980,6870,6870,6870,6870,0
20240522,202500,296868980,6870,6870,6870,6870,0
20240522,202400,296868980,6870,6870,6870,6870,0
20240522,202300,296868980,6870,6870,6870,6870,0
20240522,202200,296868980,6870,6870,6870,6870,0
20240522,202100,296868980,6870,6870,6870,6870,0
20240522,202000,296868980,6870,6870,6870,6870,0
20240522,201900,296868980,6870,6870,6870,6870,0
20240522,201800,296868980,6870,6870,6870,6870,0
20240522,201700,296868980,6870,6870,6870,6870,0
20240522,201600,296868980,6870,6870,6870,6870,0
20240522,201500,296868980,6870,6870,6870,6870,0
20240522,201400,296868980,6870,6870,6870,6870,0
20240522,201300,296868980,6870,6870,6870,6870,0
20240522,201200,296868980,6870,6870,6870,6870,0
20240522,201100,296868980,6870,6870,6870,6870,0
20240522,201000,296868980,6870,6870,6870,6870,0
20240522,200900,296868980,6870,6870,6870,6870,0
20240522,200800,296868980,6870,6870,6870,6870,0
20240522,200700,296868980,6870,6870,6870,6870,0
20240522,200600,296868980,6870,6870,6870,6870,0
20240522,200500,296868980,6870,6870,6870,6870,1023
20240522,200400,296868980,6870,6870,6870,6870,0
20240522,200300,296868980,6870,6870,6870,6870,0
20240522,200200,296868980,6870,6870,6870,6870,0
20240522,200100,296868980,6870,6870,6870,6870,0
20240522,200000,296868980,6870,6870,6870,6870,0
20240522,195900,296868980,6870,6870,6870,6870,0
20240522,195800,296868980,6870,6870,6870,6870,0
20240522,195700,296868980,6870,6870,6870,6870,0
20240522,195600,296868980,6870,6870,6870,6870,0
20240522,195500,296868980,6870,6870,6870,6870,0
20240522,195400,296868980,6870,6870,6870,6870,0
20240522,195300,296868980,6870,6870,6870,6870,0
20240522,195200,296868980,6870,6870,6870,6870,0
20240522,195100,296868980,6870,6870,6870,6870,0
20240522,195000,296868980,6870,6870,6870,6870,0
20240522,194900,296868980,6870,6870,6870,6870,0
20240522,194800,296868980,6870,6870,6870,6870,0
20240522,194700,296868980,6870,6870,6870,6870,0
20240522,194600,296868980,6870,6870,6870,6870,0
20240522,194500,296868980,6870,6870,6870,6870,0
20240522,194400,296868980,6870,6870,6870,6870,0
20240522,194300,296868980,6870,6870,6870,6870,0
20240522,194200,296868980,6870,6870,6870,6870,0
20240522,194100,296868980,6870,6870,6870,6870,0
20240522,194000,296868980,6870,6870,6870,6870,0
20240522,193900,296868980,6870,6870,6870,6870,0
20240522,193800,296868980,6870,6870,6870,6870,0
20240522,193700,296868980,6870,6870,6870,6870,0
20240522,193600,296868980,6870,6870,6870,6870,0
20240522,193500,296868980,6870,6870,6870,6870,1023
20240522,193400,296868980,6870,6870,6870,6870,0
20240522,193300,296868980,6870,6870,6870,6870,0
20240522,193200,296868980,6870,6870,6870,6870,0
20240522,193100,296868980,6870,6870,6870,6870,0
20240522,193000,296868980,6870,6870,6870,6870,0
20240522,192900,296868980,6870,6870,6870,6870,0
20240522,192800,296868980,6870,6870,6870,6870,0
20240522,192700,296868980,6870,6870,6870,6870,0
20240522,192600,296868980,6870,6870,6870,6870,0
20240522,192500,296868980,6870,6870,6870,6870,0
20240522,192400,296868980,6870,6870,6870,6870,0
20240522,192300,296868980,6870,6870,6870,6870,0
20240522,192200,296868980,6870,6870,6870,6870,0
20240522,192100,296868980,6870,6870,6870,6870,0
20240522,192000,296868980,6870,6870,6870,6870,0
20240522,191900,296868980,6870,6870,6870,6870,0
20240522,191800,296868980,6870,6870,6870,6870,0
20240522,191700,296868980,6870,6870,6870,6870,0
20240522,191600,296868980,6870,6870,6870,6870,0
20240522,191500,296868980,6870,6870,6870,6870,0
20240522,191400,296868980,6870,6870,6870,6870,0
20240522,191300,296868980,6870,6870,6870,6870,0
20240522,191200,296868980,6870,6870,6870,6870,0
20240522,191100,296868980,6870,6870,6870,6870,0
20240522,191000,296868980,6870,6870,6870,6870,0
20240522,190900,296868980,6870,6870,6870,6870,0
20240522,190800,296868980,6870,6870,6870,6870,0
20240522,190700,296868980,6870,6870,6870,6870,0
20240522,190600,296868980,6870,6870,6870,6870,0
20240522,190500,296868980,6870,6870,6870,6870,1023
20240522,190400,296868980,6870,6870,6870,6870,0
20240522,190300,296868980,6870,6870,6870,6870,0
20240522,190200,296868980,6870,6870,6870,6870,0
20240522,190100,296868980,6870,6870,6870,6870,0
20240522,190000,296868980,6870,6870,6870,6870,0
20240522,185900,296868980,6870,6870,6870,6870,0
20240522,185800,296868980,6870,6870,6870,6870,0
20240522,185700,296868980,6870,6870,6870,6870,0
20240522,185600,296868980,6870,6870,6870,6870,0
20240522,185500,296868980,6870,6870,6870,6870,0
20240522,185400,296868980,6870,6870,6870,6870,0
20240522,185300,296868980,6870,6870,6870,6870,0
20240522,185200,296868980,6870,6870,6870,6870,0
20240522,185100,296868980,6870,6870,6870,6870,0
20240522,185000,296868980,6870,6870,6870,6870,0
20240522,184900,296868980,6870,6870,6870,6870,0
20240522,184800,296868980,6870,6870,6870,6870,0
20240522,184700,296868980,6870,6870,6870,6870,0
20240522,184600,296868980,6870,6870,6870,6870,0
20240522,184500,296868980,6870,6870,6870,6870,0
20240522,184400,296868980,6870,6870,6870,6870,0
20240522,184300,296868980,6870,6870,6870,6870,0
20240522,184200,296868980,6870,6870,6870,6870,0
20240522,184100,296868980,6870,6870,6870,6870,0
20240522,184000,296868980,6870,6870,6870,6870,0
20240522,183900,296868980,6870,6870,6870,6870,0
20240522,183800,296868980,6870,6870,6870,6870,0
20240522,183700,296868980,6870,6870,6870,6870,0
20240522,183600,296868980,6870,6870,6870,6870,0
20240522,183500,296868980,6870,6870,6870,6870,1023
20240522,183400,296868980,6870,6870,6870,6870,0
20240522,183300,296868980,6870,6870,6870,6870,0
20240522,183200,296868980,6870,6870,6870,6870,0
20240522,183100,296868980,6870,6870,6870,6870,0
20240522,183000,296868980,6870,6870,6870,6870,0
20240522,182900,296868980,6870,6870,6870,6870,0
20240522,182800,296868980,6870,6870,6870,6870,0
20240522,182700,296868980,6870,6870,6870,6870,0
20240522,182600,296868980,6870,6870,6870,6870,0
20240522,182500,296868980,6870,6870,6870,6870,0
20240522,182400,296868980,6870,6870,6870,6870,0
20240522,182300,296868980,6870,6870,6870,6870,0
20240522,182200,296868980,6870,6870,6870,6870,0
20240522,182100,296868980,6870,6870,6870,6870,0
20240522,182000,296868980,6870,6870,6870,6870,0
20240522,181900,296868980,6870,6870,6870,6870,0
20240522,181800,296868980,6870,6870,6870,6870,0
20240522,181700,296868980,6870,6870,6870,6870,0
20240522,181600,296868980,6870,6870,6870,6870,0
20240522,181500,296868980,6870,6870,6870,6870,0
20240522,181400,296868980,6870,6870,6870,6870,0
20240522,181300,296868980,6870,6870,6870,6870,0
20240522,181200,296868980,6870,6870,6870,6870,0
20240522,181100,296868980,6870,6870,6870,6870,0
20240522,181000,296868980,6870,6870,6870,6870,0
20240522,180900,296868980,6870,6870,6870,6870,0
20240522,180800,296868980,6870,6870,6870,6870,0
20240522,180700,296868980,6870,6870,6870,6870,0
20240522,180600,296868980,6870,6870,6870,6870,0
20240522,180500,296868980,6870,6870,6870,6870,1023
20240522,180400,296868980,6870,6870,6870,6870,0
20240522,180300,296868980,6870,6870,6870,6870,0
20240522,180200,296868980,6870,6870,6870,6870,0
20240522,180100,296868980,6870,6870,6870,6870,0
20240522,180000,296868980,6870,6870,6870,6870,0
20240522,175900,296868980,6870,6870,6870,6870,0
20240522,175800,296868980,6870,6870,6870,6870,0
20240522,175700,296868980,6870,6870,6870,6870,0
20240522,175600,296868980,6870,6870,6870,6870,0
20240522,175500,296868980,6870,6870,6870,6870,0
20240522,175400,296868980,6870,6870,6870,6870,0
20240522,175300,296868980,6870,6870,6870,6870,0
20240522,175200,296868980,6870,6870,6870,6870,0
20240522,175100,296868980,6870,6870,6870,6870,0
20240522,175000,296868980,6870,6870,6870,6870,0
20240522,174900,296868980,6870,6870,6870,6870,0
20240522,174800,296868980,6870,6870,6870,6870,0
20240522,174700,296868980,6870,6870,6870,6870,0
20240522,174600,296868980,6870,6870,6870,6870,0
20240522,174500,296868980,6870,6870,6870,6870,0
20240522,174400,296868980,6870,6870,6870,6870,0
20240522,174300,296868980,6870,6870,6870,6870,0
20240522,174200,296868980,6870,6870,6870,6870,0
20240522,174100,296868980,6870,6870,6870,6870,0
20240522,174000,296868980,6870,6870,6870,6870,0
20240522,173900,296868980,6870,6870,6870,6870,0
20240522,173800,296868980,6870,6870,6870,6870,0
20240522,173700,296868980,6870,6870,6870,6870,0
20240522,173600,296868980,6870,6870,6870,6870,0
20240522,173500,296868980,6870,6870,6870,6870,1023
20240522,173400,296868980,6870,6870,6870,6870,0
20240522,173300,296868980,6870,6870,6870,6870,0
20240522,173200,296868980,6870,6870,6870,6870,0
20240522,173100,296868980,6870,6870,6870,6870,0
20240522,173000,296868980,6870,6870,6870,6870,0
20240522,172900,296868980,6870,6870,6870,6870,0
20240522,172800,296868980,6870,6870,6870,6870,0
20240522,172700,296868980,6870,6870,6870,6870,0
20240522,172600,296868980,6870,6870,6870,6870,0
20240522,172500,296868980,6870,6870,6870,6870,0
20240522,172400,296868980,6870,6870,6870,6870,0
20240522,172300,296868980,6870,6870,6870,6870,0
20240522,172200,296868980,6870,6870,6870,6870,0
20240522,172100,296868980,6870,6870,6870,6870,0
20240522,172000,296868980,6870,6870,6870,6870,0
20240522,171900,296868980,6870,6870,6870,6870,0
20240522,171800,296868980,6870,6870,6870,6870,0
20240522,171700,296868980,6870,6870,6870,6870,0
20240522,171600,296868980,6870,6870,6870,6870,0
20240522,171500,296868980,6870,6870,6870,6870,0
20240522,171400,296868980,6870,6870,6870,6870,0
20240522,171300,296868980,6870,6870,6870,6870,0
20240522,171200,296868980,6870,6870,6870,6870,0
20240522,171100,296868980,6870,6870,6870,6870,0
20240522,171000,296868980,6870,6870,6870,6870,0
20240522,170900,296868980,6870,6870,6870,6870,0
20240522,170800,296868980,6870,6870,6870,6870,0
20240522,170700,296868980,6870,6870,6870,6870,0
20240522,170600,296868980,6870,6870,6870,6870,0
20240522,170500,296868980,6870,6870,6870,6870,1023
20240522,170400,296868980,6870,6870,6870,6870,0
20240522,170300,296868980,6870,6870,6870,6870,0
20240522,170200,296868980,6870,6870,6870,6870,0
20240522,170100,296868980,6870,6870,6870,6870,0
20240522,170000,296868980,6870,6870,6870,6870,0
20240522,165900,296868980,6870,6870,6870,6870,0
20240522,165800,296868980,6870,6870,6870,6870,0
20240522,165700,296868980,6870,6870,6870,6870,0
20240522,165600,296868980,6870,6870,6870,6870,0
20240522,165500,296868980,6870,6870,6870,6870,0
20240522,165400,296868980,6870,6870,6870,6870,0
20240522,165300,296868980,6870,6870,6870,6870,0
20240522,165200,296868980,6870,6870,6870,6870,0
20240522,165100,296868980,6870,6870,6870,6870,0
20240522,165000,296868980,6870,6870,6870,6870,0
20240522,164900,296868980,6870,6870,6870,6870,0
20240522,164800,296868980,6870,6870,6870,6870,0
20240522,164700,296868980,6870,6870,6870,6870,0
20240522,164600,296868980,6870,6870,6870,6870,0
20240522,164500,296868980,6870,6870,6870,6870,0
20240522,164400,296868980,6870,6870,6870,6870,0
20240522,164300,296868980,6870,6870,6870,6870,0
20240522,164200,296868980,6870,6870,6870,6870,0
20240522,164100,296868980,6870,6870,6870,6870,0
20240522,164000,296868980,6870,6870,6870,6870,0
20240522,163900,296868980,6870,6870,6870,6870,0
20240522,163800,296868980,6870,6870,6870,6870,0
20240522,163700,296868980,6870,6870,6870,6870,0
20240522,163600,296868980,6870,6870,6870,6870,0
20240522,163500,296868980,6870,6870,6870,6870,1023
20240522,163400,296868980,6870,6870,6870,6870,0
20240522,163300,296868980,6870,6870,6870,6870,0
20240522,163200,296868980,6870,6870,6870,6870,0
20240522,163100,296868980,6870,6870,6870,6870,0
20240522,163000,296868980,6870,6870,6870,6870,0
20240522,162900,296868980,6870,6870,6870,6870,0
20240522,162800,296868980,6870,6870,6870,6870,0
20240522,162700,296868980,6870,6870,6870,6870,0
20240522,162600,296868980,6870,6870,6870,6870,0
20240522,162500,296868980,6870,6870,6870,6870,0
20240522,162400,296868980,6870,6870,6870,6870,0
20240522,162300,296868980,6870,6870,6870,6870,0
20240522,162200,296868980,6870,6870,6870,6870,0
20240522,162100,296868980,6870,6870,6870,6870,0
20240522,162000,296868980,6870,6870,6870,6870,0
20240522,161900,296868980,6870,6870,6870,6870,0
20240522,161800,296868980,6870,6870,6870,6870,0
20240522,161700,296868980,6870,6870,6870,6870,0
20240522,161600,296868980,6870,6870,6870,6870,0
20240522,161500,296868980,6870,6870,6870,6870,0
20240522,161400,296868980,6870,6870,6870,6870,0
20240522,161300,296868980,6870,6870,6870,6870,0
20240522,161200,296868980,6870,6870,6870,6870,0
20240522,161100,296868980,6870,6870,6870,6870,0
20240522,161000,296868980,6870,6870,6870,6870,0
20240522,160900,296868980,6870,6870,6870,6870,0
20240522,160800,296868980,6870,6870,6870,6870,0
20240522,160700,296868980,6870,6870,6870,6870,0
20240522,160600,296868980,6870,6870,6870,6870,0
20240522,160500,296868980,6870,6870,6870,6870,1023
20240522,160400,296868980,6870,6870,6870,6870,0
20240522,160300,296868980,6870,6870,6870,6870,0
20240522,160200,296868980,6870,6870,6870,6870,0
20240522,160100,296868980,6870,6870,6870,6870,0
20240522,160000,296868980,6870,6870,6870,6870,0
20240522,155900,296868980,6870,6870,6870,6870,0
20240522,155800,296868980,6870,6870,6870,6870,0
20240522,155700,296868980,6870,6870,6870,6870,0
20240522,155600,296868980,6870,6870,6870,6870,0
20240522,155500,296868980,6870,6870,6870,6870,0
20240522,155400,296868980,6870,6870,6870,6870,0
20240522,155300,296868980,6870,6870,6870,6870,0
20240522,155200,296868980,6870,6870,6870,6870,0
20240522,155100,296868980,6870,6870,6870,6870,0
20240522,155000,296868980,6870,6870,6870,6870,0
20240522,154900,296868980,6870,6870,6870,6870,0
20240522,154800,296868980,6870,6870,6870,6870,0
20240522,154700,296868980,6870,6870,6870,6870,0
20240522,154600,296868980,6870,6870,6870,6870,0
20240522,154500,296868980,6870,6870,6870,6870,0
20240522,154400,296868980,6870,6870,6870,6870,0
20240522,154300,296868980,6870,6870,6870,6870,0
20240522,154200,296868980,6870,6870,6870,6870,0
20240522,154100,296868980,6870,6870,6870,6870,0
20240522,154000,296868980,6870,6870,6870,6870,0
20240522,153900,296868980,6870,6870,6870,6870,0
20240522,153800,296868980,6870,6870,6870,6870,0
20240522,153700,296868980,6870,6870,6870,6870,0
20240522,153600,296868980,6870,6870,6870,6870,0
20240522,153500,296868980,6870,6870,6870,6870,1023
20240522,153400,296868980,6870,6870,6870,6870,0
20240522,153300,296868980,6870,6870,6870,6870,0
20240522,153200,296868980,6870,6870,6870,6870,0
20240522,153100,296868980,6870,6870,6870,6870,0
20240522,153000,296868980,6870,6870,6870,6870,1023
20240522,152900,289840970,6860,6860,6860,6860,0
20240522,152800,289840970,6860,6860,6860,6860,0
20240522,152700,289840970,6860,6860,6860,6860,0
20240522,152600,289840970,6860,6860,6860,6860,0
20240522,152500,289840970,6860,6860,6860,6860,0
20240522,152400,289840970,6860,6860,6860,6860,0
20240522,152300,289840970,6860,6860,6860,6860,0
20240522,152200,289840970,6860,6860,6860,6860,0
20240522,152100,289840970,6860,6860,6860,6860,0
20240522,152000,289840970,6860,6860,6860,6860,0
20240522,151900,289840970,6860,6850,6860,6850,43
20240522,151800,289546410,6860,6850,6860,6850,245
20240522,151700,287866710,6850,6840,6860,6840,796
20240522,151600,282411380,6830,6830,6840,6830,52
20240522,151500,282056210,6830,6830,6830,6830,10
20240522,151400,281987910,6810,6810,6810,6810,105
20240522,151300,281272860,6840,6850,6850,6810,1134
20240522,151200,273523360,6850,6850,6850,6850,10
20240522,151100,273454860,6850,6850,6850,6850,46
20240522,151000,273139760,6840,6840,6840,6840,1
20240522,150900,273132920,6850,6850,6850,6850,1
20240522,150800,273126070,6840,6830,6840,6830,446
20240522,150700,270076130,6830,6830,6830,6830,68
20240522,150600,269611690,6830,6830,6830,6830,0
20240522,150500,269611690,6830,6830,6830,6830,0
20240522,150400,269611690,6830,6830,6830,6830,0
20240522,150300,269611690,6830,6820,6830,6820,344
20240522,150200,267262180,6820,6830,6830,6820,176
20240522,150100,266060110,6830,6830,6830,6830,10
20240522,150000,265991810,6830,6830,6830,6830,3
20240522,145900,265971320,6830,6830,6830,6820,452
20240522,145800,262887510,6840,6840,6840,6840,5
20240522,145700,262853310,6840,6840,6840,6840,0
20240522,145600,262853310,6840,6840,6840,6840,0
20240522,145500,262853310,6840,6840,6840,6840,20
20240522,145400,262716510,6840,6840,6840,6820,36
20240522,145300,262470810,6850,6850,6850,6850,1
20240522,145200,262463960,6850,6850,6850,6850,10
20240522,145100,262395460,6850,6840,6850,6840,3
20240522,145000,262374930,6850,6850,6850,6850,0
20240522,144900,262374930,6850,6850,6850,6850,143
20240522,144800,261395380,6850,6850,6850,6850,0
20240522,144700,261395380,6850,6850,6850,6850,0
20240522,144600,261395380,6850,6850,6850,6850,0
20240522,144500,261395380,6850,6820,6850,6820,201
20240522,144400,260024530,6850,6850,6850,6850,0
20240522,144300,260024530,6850,6850,6850,6850,0
20240522,144200,260024530,6850,6850,6850,6850,1
20240522,144100,260017680,6820,6820,6820,6820,10
20240522,144000,259949480,6850,6850,6850,6850,0
20240522,143900,259949480,6850,6850,6850,6850,1
20240522,143800,259942630,6850,6850,6850,6850,0
20240522,143700,259942630,6850,6850,6850,6850,1
20240522,143600,259935780,6820,6850,6850,6820,60
20240522,143500,259525680,6850,6850,6850,6850,0
20240522,143400,259525680,6850,6840,6850,6840,6
20240522,143300,259484630,6840,6840,6840,6840,2
20240522,143200,259470950,6850,6850,6850,6850,0
20240522,143100,259470950,6850,6850,6850,6850,0
20240522,143000,259470950,6850,6850,6850,6850,0
20240522,142900,259470950,6850,6850,6850,6850,0
20240522,142800,259470950,6850,6840,6850,6840,500
20240522,142700,256046970,6850,6850,6850,6850,200
20240522,142600,254676970,6850,6850,6850,6850,108
20240522,142500,253937170,6850,6850,6850,6850,25
20240522,142400,253765920,6850,6850,6850,6850,1
20240522,142300,253759070,6810,6850,6850,6810,152
20240522,142200,252723910,6810,6850,6850,6810,101
20240522,142100,252036060,6810,6820,6820,6810,223
20240522,142000,250516730,6850,6850,6850,6850,1
20240522,141900,250509880,6820,6840,6840,6820,156
20240522,141800,249444750,6850,6850,6850,6850,0
20240522,141700,249444750,6850,6850,6850,6850,50
20240522,141600,249102250,6850,6850,6850,6850,0
20240522,141500,249102250,6850,6850,6850,6850,1
20240522,141400,249095400,6860,6860,6860,6850,101
20240522,141300,248403160,6860,6860,6860,6860,10
20240522,141200,248334560,6860,6860,6860,6860,0
20240522,141100,248334560,6860,6860,6860,6860,0
20240522,141000,248334560,6860,6860,6860,6860,0
20240522,140900,248334560,6860,6860,6860,6860,2
20240522,140800,248320840,6860,6860,6860,6860,0
20240522,140700,248320840,6860,6860,6860,6860,0
20240522,140600,248320840,6860,6860,6860,6860,5
20240522,140500,248286540,6860,6860,6860,6860,2
20240522,140400,248272820,6860,6860,6860,6860,0
20240522,140300,248272820,6860,6800,6860,6800,177
20240522,140200,247067630,6810,6810,6810,6810,59
20240522,140100,246665840,6810,6810,6810,6810,100
20240522,140000,245984840,6820,6820,6820,6820,0
20240522,135900,245984840,6820,6820,6820,6820,4
20240522,135800,245957560,6800,6810,6810,6800,574
20240522,135700,242052660,6840,6840,6840,6840,0
20240522,135600,242052660,6840,6840,6840,6840,4
20240522,135500,242025300,6810,6830,6830,6810,347
20240522,135400,239656570,6840,6840,6840,6840,0
20240522,135300,239656570,6840,6840,6840,6840,73
20240522,135200,239157250,6860,6860,6860,6860,0
20240522,135100,239157250,6860,6860,6860,6860,0
20240522,135000,239157250,6860,6860,6860,6860,0
20240522,134900,239157250,6860,6860,6860,6860,0
20240522,134800,239157250,6860,6860,6860,6860,0
20240522,134700,239157250,6860,6860,6860,6860,5
20240522,134600,239122950,6860,6840,6860,6840,101
20240522,134500,238431030,6860,6840,6860,6840,843
20240522,134400,232652850,6820,6820,6820,6820,0
20240522,134300,232652850,6820,6820,6820,6820,0
20240522,134200,232652850,6820,6820,6820,6820,0
20240522,134100,232652850,6820,6840,6840,6820,248
20240522,134000,230959490,6840,6840,6840,6840,50
20240522,133900,230617490,6840,6840,6840,6840,5
20240522,133800,230583290,6820,6820,6820,6820,0
20240522,133700,230583290,6820,6820,6820,6820,0
20240522,133600,230583290,6820,6820,6820,6820,30
20240522,133500,230378690,6840,6840,6840,6840,0
20240522,133400,230378690,6840,6830,6840,6830,3
20240522,133300,230358190,6840,6850,6850,6840,19
20240522,133200,230228190,6850,6810,6850,6810,13
20240522,133100,230139620,6850,6850,6850,6850,1
20240522,133000,230132770,6840,6840,6840,6840,0
20240522,132900,230132770,6840,6840,6840,6840,0
20240522,132800,230132770,6840,6810,6840,6800,501
20240522,132700,226725830,6840,6840,6840,6840,0
20240522,132600,226725830,6840,6840,6840,6840,1
20240522,132500,226718990,6800,6800,6800,6800,0
20240522,132400,226718990,6800,6840,6850,6800,130
20240522,132300,225832230,6840,6800,6840,6800,28
20240522,132200,225641790,6800,6800,6800,6800,55
20240522,132100,225267790,6800,6800,6800,6800,17
20240522,132000,225152190,6800,6800,6800,6800,1
20240522,131900,225145390,6790,6810,6810,6790,503
20240522,131800,221725250,6830,6830,6830,6830,0
20240522,131700,221725250,6830,6830,6830,6830,1
20240522,131600,221718420,6810,6820,6820,6810,100
20240522,131500,221036660,6810,6810,6810,6810,0
20240522,131400,221036660,6810,6810,6810,6810,0
20240522,131300,221036660,6810,6820,6820,6810,100
20240522,131200,220355510,6850,6850,6850,6850,0
20240522,131100,220355510,6850,6820,6850,6810,74
20240522,131000,219851480,6810,6840,6840,6810,130
20240522,130900,218964580,6880,6880,6880,6880,0
20240522,130800,218964580,6880,6880,6880,6880,0
20240522,130700,218964580,6880,6880,6880,6880,0
20240522,130600,218964580,6880,6880,6880,6880,1
20240522,130500,218957700,6830,6890,6890,6830,33
20240522,130400,218732130,6840,6840,6840,6840,200
20240522,130300,217364130,6820,6860,6860,6820,650
20240522,130200,212919030,6890,6890,6890,6880,35
20240522,130100,212677890,6890,6890,6890,6890,1
20240522,130000,212671000,6890,6890,6890,6890,0
20240522,125900,212671000,6890,6880,6890,6880,37
20240522,125800,212416420,6880,6880,6880,6850,61
20240522,125700,211998150,6880,6880,6880,6880,0
20240522,125600,211998150,6880,6880,6880,6880,33
20240522,125500,211771110,6880,6880,6880,6880,0
20240522,125400,211771110,6880,6860,6880,6860,2
20240522,125300,211757370,6890,6880,6890,6880,150
20240522,125200,210725360,6890,6890,6890,6890,0
20240522,125100,210725360,6890,6890,6890,6890,0
20240522,125000,210725360,6890,6890,6890,6890,0
20240522,124900,210725360,6890,6890,6890,6890,108
20240522,124800,209981240,6890,6890,6890,6890,0
20240522,124700,209981240,6890,6890,6890,6890,0
20240522,124600,209981240,6890,6890,6890,6890,0
20240522,124500,209981240,6890,6890,6890,6890,0
20240522,124400,209981240,6890,6890,6890,6890,0
20240522,124300,209981240,6890,6880,6890,6860,135
20240522,124200,209052520,6880,6880,6880,6880,0
20240522,124100,209052520,6880,6880,6880,6880,0
20240522,124000,209052520,6880,6880,6880,6880,0
20240522,123900,209052520,6880,6880,6880,6880,0
20240522,123800,209052520,6880,6880,6880,6880,50
20240522,123700,208708520,6880,6880,6880,6880,0
20240522,123600,208708520,6880,6850,6880,6850,143
20240522,123500,207728940,6890,6890,6890,6890,0
20240522,123400,207728940,6890,6850,6890,6850,173
20240522,123300,206543680,6860,6870,6870,6860,190
20240522,123200,205239940,6890,6880,6890,6880,2
20240522,123100,205226170,6890,6880,6890,6880,15
20240522,123000,205122960,6880,6870,6880,6870,30
20240522,122900,204916850,6880,6870,6880,6870,11
20240522,122800,204841270,6890,6890,6890,6890,0
20240522,122700,204841270,6890,6890,6890,6890,0
20240522,122600,204841270,6890,6870,6890,6870,4
20240522,122500,204813750,6890,6890,6890,6890,0
20240522,122400,204813750,6890,6890,6890,6890,0
20240522,122300,204813750,6890,6890,6890,6890,0
20240522,122200,204813750,6890,6890,6890,6890,0
20240522,122100,204813750,6890,6890,6890,6890,0
20240522,122000,204813750,6890,6890,6890,6890,0
20240522,121900,204813750,6890,6880,6890,6880,2
20240522,121800,204799980,6890,6890,6890,6890,0
20240522,121700,204799980,6890,6890,6890,6890,1
20240522,121600,204793090,6890,6890,6890,6890,0
20240522,121500,204793090,6890,6890,6890,6890,0
20240522,121400,204793090,6890,6890,6890,6890,0
20240522,121300,204793090,6890,6890,6890,6890,0
20240522,121200,204793090,6890,6890,6890,6890,0
20240522,121100,204793090,6890,6890,6890,6890,4
20240522,121000,204765530,6860,6860,6860,6860,0
20240522,120900,204765530,6860,6880,6880,6860,120
20240522,120800,203939990,6880,6880,6880,6880,0
20240522,120700,203939990,6880,6880,6880,6880,5
20240522,120600,203905590,6880,6880,6880,6880,0
20240522,120500,203905590,6880,6880,6880,6880,0
20240522,120400,203905590,6880,6880,6880,6880,0
20240522,120300,203905590,6880,6880,6880,6880,21
20240522,120200,203761110,6870,6870,6870,6870,54
20240522,120100,203390130,6860,6860,6860,6860,0
20240522,120000,203390130,6860,6860,6860,6860,1
20240522,115900,203383270,6890,6830,6890,6830,17
20240522,115800,203266640,6850,6840,6850,6840,139
20240522,115700,202315870,6830,6830,6830,6830,1
20240522,115600,202309040,6840,6830,6840,6830,2
20240522,115500,202295370,6840,6840,6840,6840,0
20240522,115400,202295370,6840,6840,6840,6830,3
20240522,115300,202274860,6830,6830,6830,6830,1
20240522,115200,202268030,6840,6840,6840,6840,0
20240522,115100,202268030,6840,6840,6840,6840,82
20240522,115000,201707150,6850,6840,6850,6840,2
20240522,114900,201693460,6840,6840,6840,6840,0
20240522,114800,201693460,6840,6840,6850,6840,19
20240522,114700,201563490,6840,6840,6840,6840,1
20240522,114600,201556650,6850,6850,6850,6850,20
20240522,114500,201419650,6850,6850,6850,6850,1
20240522,114400,201412800,6850,6850,6860,6850,52
20240522,114300,201056590,6860,6860,6860,6860,1
20240522,114200,201049730,6830,6830,6830,6830,1
20240522,114100,201042900,6870,6820,6870,6810,40
20240522,114000,200770240,6890,6890,6890,6890,0
20240522,113900,200770240,6890,6850,6890,6790,693
20240522,113800,196053110,6830,6830,6830,6830,1
20240522,113700,196046280,6900,6900,6900,6900,101
20240522,113600,195349380,6840,6840,6840,6840,152
20240522,113500,194309700,6900,6840,6900,6840,135
20240522,113400,193384600,6850,6870,6870,6850,205
20240522,113300,191979400,6870,6880,6890,6870,102
20240522,113200,191277640,6880,6880,6880,6880,155
20240522,113100,190211240,6890,6900,6900,6890,161
20240522,113000,189101350,6920,6910,6920,6900,24
20240522,112900,188935710,6920,6920,6920,6920,0
20240522,112800,188935710,6920,6920,6920,6920,1
20240522,112700,188928790,6930,6930,6930,6930,0
20240522,112600,188928790,6930,6930,6930,6930,1
20240522,112500,188921860,6930,6930,6930,6930,1
20240522,112400,188914930,6930,6940,6940,6930,74
20240522,112300,188402100,6940,6940,6940,6940,0
20240522,112200,188402100,6940,6930,6940,6930,18
20240522,112100,188277350,6940,6940,6940,6940,50
20240522,112000,187930350,6940,6930,6940,6930,69
20240522,111900,187452170,6950,6950,6950,6950,0
20240522,111800,187452170,6950,6950,6950,6950,15
20240522,111700,187347920,6950,6930,6950,6930,186
20240522,111600,186057120,6930,6870,6930,6870,253
20240522,111500,184315790,6890,6880,6890,6880,124
20240522,111400,183462660,6890,6890,6890,6890,20
20240522,111300,183324860,6890,6880,6890,6880,3
20240522,111200,183304210,6890,6890,6890,6890,3
20240522,111100,183283540,6890,6890,6890,6890,103
20240522,111000,182573870,6900,6940,6940,6900,256
20240522,110900,180806940,6940,6910,6940,6900,192
20240522,110800,179481590,6940,6940,6940,6940,0
20240522,110700,179481590,6940,6900,6940,6900,2
20240522,110600,179467750,6900,6940,6960,6900,362
20240522,110500,176954710,6940,6920,6940,6920,204
20240522,110400,175542990,6920,6920,6920,6920,244
20240522,110300,173854510,6920,6870,6920,6870,3183
20240522,110200,151863710,6870,6850,6870,6850,52
20240522,110100,151506510,6850,6850,6850,6850,25
20240522,110000,151335260,6870,6870,6870,6870,0
20240522,105900,151335260,6870,6870,6870,6870,6
20240522,105800,151294040,6870,6870,6870,6870,5
20240522,105700,151259690,6870,6870,6870,6870,0
20240522,105600,151259690,6870,6870,6890,6870,183
20240522,105500,150001960,6890,6840,6890,6840,421
20240522,105400,147111020,6840,6840,6840,6840,33
20240522,105300,146885300,6840,6850,6850,6810,6
20240522,105200,146844250,6850,6850,6850,6850,0
20240522,105100,146844250,6850,6850,6850,6850,1
20240522,105000,146837400,6850,6840,6850,6840,262
20240522,104900,145045310,6850,6850,6850,6850,0
20240522,104800,145045310,6850,6850,6850,6850,1
20240522,104700,145038460,6840,6840,6840,6840,0
20240522,104600,145038460,6840,6840,6840,6840,1
20240522,104500,145031620,6840,6840,6840,6840,1458
20240522,104400,135058900,6840,6840,6840,6840,0
20240522,104300,135058900,6840,6840,6840,6840,0
20240522,104200,135058900,6840,6840,6840,6840,19
20240522,104100,134928940,6850,6850,6850,6850,0
20240522,104000,134928940,6850,6850,6850,6850,10
20240522,103900,134860440,6860,6860,6860,6860,1
20240522,103800,134853580,6790,6790,6870,6790,342
20240522,103700,132524810,6790,6820,6820,6780,344
20240522,103600,130186680,6820,6820,6820,6820,2
20240522,103500,130173040,6820,6820,6820,6820,24
20240522,103400,130009360,6820,6820,6820,6820,13
20240522,103300,129920700,6820,6820,6820,6820,0
20240522,103200,129920700,6820,6810,6820,6810,24
20240522,103100,129757250,6810,6810,6810,6810,12
20240522,103000,129675530,6820,6830,6830,6820,171
20240522,102900,128507970,6870,6870,6870,6870,1
20240522,102800,128501100,6830,6830,6830,6830,9
20240522,102700,128439630,6890,6890,6890,6890,0
20240522,102600,128439630,6890,6890,6890,6890,0
20240522,102500,128439630,6890,6890,6890,6890,0
20240522,102400,128439630,6890,6890,6890,6890,0
20240522,102300,128439630,6890,6890,6890,6890,0
20240522,102200,128439630,6890,6880,6890,6880,9
20240522,102100,128377680,6890,6840,6890,6840,34
20240522,102000,128145070,6840,6850,6890,6830,890
20240522,101900,122053660,6900,6900,6900,6900,0
20240522,101800,122053660,6900,6900,6900,6900,0
20240522,101700,122053660,6900,6900,6900,6900,32
20240522,101600,121832860,6900,6900,6900,6900,0
20240522,101500,121832860,6900,6900,6900,6900,0
20240522,101400,121832860,6900,6900,6900,6900,0
20240522,101300,121832860,6900,6900,6900,6900,0
20240522,101200,121832860,6900,6890,6900,6890,108
20240522,101100,121088700,6890,6890,6890,6880,5
20240522,101000,121054260,6890,6780,6900,6770,1192
20240522,100900,112954940,6810,6790,6810,6780,201
20240522,100800,111590500,6810,6810,6810,6810,0
20240522,100700,111590500,6810,6800,6810,6800,8
20240522,100600,111536090,6800,6800,6800,6800,10
20240522,100500,111468090,6800,6800,6800,6800,0
20240522,100400,111468090,6800,6800,6800,6800,104
20240522,100300,110760890,6800,6790,6800,6790,42
20240522,100200,110475390,6800,6790,6800,6790,13
20240522,100100,110387110,6800,6800,6800,6800,60
20240522,100000,109979110,6800,6800,6800,6800,0
20240522,095900,109979110,6800,6800,6800,6800,0
20240522,095800,109979110,6800,6800,6800,6800,140
20240522,095700,109027110,6810,6840,6840,6810,2
20240522,095600,109013460,6810,6840,6840,6810,272
20240522,095500,107159610,6830,6830,6830,6830,1
20240522,095400,107152780,6850,6850,6850,6850,0
20240522,095300,107152780,6850,6850,6850,6850,0
20240522,095200,107152780,6850,6850,6850,6850,0
20240522,095100,107152780,6850,6840,6850,6840,121
20240522,095000,106325130,6840,6840,6840,6840,2
20240522,094900,106311450,6840,6840,6840,6840,0
20240522,094800,106311450,6840,6840,6840,6840,1
20240522,094700,106304610,6800,6770,6800,6770,102
20240522,094600,105612540,6800,6760,6800,6760,187
20240522,094500,104347350,6770,6770,6770,6770,81
20240522,094400,103798980,6780,6780,6800,6780,258
20240522,094300,102047800,6790,6770,6790,6770,11
20240522,094200,101973310,6760,6760,6760,6760,1
20240522,094100,101966550,6760,6760,6760,6760,1
20240522,094000,101959790,6760,6770,6770,6760,500
20240522,093900,98578990,6800,6820,6820,6760,663
20240522,093800,94090750,6770,6820,6820,6770,435
20240522,093700,91136730,6850,6840,6850,6840,161
20240522,093600,90035480,6850,6850,6850,6850,6
20240522,093500,89994380,6850,6830,6850,6820,50
20240522,093400,89653230,6850,6840,6850,6840,84
20240522,093300,89078660,6850,6850,6850,6850,2
20240522,093200,89064960,6850,6840,6850,6840,101
20240522,093100,88374110,6840,6840,6840,6840,2
20240522,093000,88360430,6830,6810,6830,6810,1072
20240522,092900,81045110,6810,6780,6810,6780,1337
20240522,092800,71980220,6780,6770,6780,6770,461
20240522,092700,68855240,6770,6780,6780,6770,378
20240522,092600,66295180,6810,6760,6810,6760,173
20240522,092500,65125650,6800,6800,6800,6800,1
20240522,092400,65118850,6810,6810,6810,6810,1
20240522,092300,65112040,6780,6820,6820,6780,683
20240522,092200,60480120,6780,6780,6780,6780,0
20240522,092100,60480120,6780,6740,6780,6740,507
20240522,092000,57043540,6740,6780,6780,6730,1890
20240522,091900,44276940,6780,6820,6870,6780,460
20240522,091800,41147160,6830,6830,6830,6830,2
20240522,091700,41133500,6840,6840,6840,6840,1
20240522,091600,41126660,6870,6870,6870,6840,3
20240522,091500,41106080,6850,6850,6850,6850,100
20240522,091400,40421080,6870,6870,6870,6870,100
20240522,091300,39734080,6870,6870,6870,6870,81
20240522,091200,39177610,6870,6870,6870,6800,19
20240522,091100,39048130,6800,6800,6800,6800,0
20240522,091000,39048130,6800,6790,6800,6790,983
20240522,090900,32372020,6800,6790,6800,6790,360
20240522,090800,29927610,6790,6790,6790,6790,11
20240522,090700,29852920,6750,6780,6780,6750,867
20240522,090600,23991480,6780,6790,6790,6780,138
20240522,090500,23055570,6760,6780,6790,6750,745
20240522,090400,18023450,6790,6820,6820,6780,865
20240522,090300,12142560,6810,6870,6960,6810,1131
20240522,090200,4416860,6990,6880,6990,6880,4
20240522,090100,4389230,6880,7000,7000,6880,29
20240522,090000,4188510,7000,6880,7000,6870,609