KissMeData/014580/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,185900,7911342620,6070,6070,6070,6070,7284
20240522,185800,7911342620,6070,6070,6070,6070,0
20240522,185700,7911342620,6070,6070,6070,6070,0
20240522,185600,7911342620,6070,6070,6070,6070,0
20240522,185500,7911342620,6070,6070,6070,6070,0
20240522,185400,7911342620,6070,6070,6070,6070,0
20240522,185300,7911342620,6070,6070,6070,6070,0
20240522,185200,7911342620,6070,6070,6070,6070,0
20240522,185100,7911342620,6070,6070,6070,6070,0
20240522,185000,7911342620,6070,6070,6070,6070,0
20240522,184900,7911342620,6070,6070,6070,6070,0
20240522,184800,7911342620,6070,6070,6070,6070,0
20240522,184700,7911342620,6070,6070,6070,6070,0
20240522,184600,7911342620,6070,6070,6070,6070,0
20240522,184500,7911342620,6070,6070,6070,6070,0
20240522,184400,7911342620,6070,6070,6070,6070,0
20240522,184300,7911342620,6070,6070,6070,6070,0
20240522,184200,7911342620,6070,6070,6070,6070,0
20240522,184100,7911342620,6070,6070,6070,6070,0
20240522,184000,7911342620,6070,6070,6070,6070,0
20240522,183900,7911342620,6070,6070,6070,6070,0
20240522,183800,7911342620,6070,6070,6070,6070,0
20240522,183700,7911342620,6070,6070,6070,6070,0
20240522,183600,7911342620,6070,6070,6070,6070,0
20240522,183500,7911342620,6070,6070,6070,6070,0
20240522,183400,7911342620,6070,6070,6070,6070,0
20240522,183300,7911342620,6070,6070,6070,6070,0
20240522,183200,7911342620,6070,6070,6070,6070,0
20240522,183100,7911342620,6070,6070,6070,6070,0
20240522,183000,7911342620,6070,6070,6070,6070,0
20240522,182900,7911342620,6070,6070,6070,6070,7284
20240522,182800,7911342620,6070,6070,6070,6070,0
20240522,182700,7911342620,6070,6070,6070,6070,0
20240522,182600,7911342620,6070,6070,6070,6070,0
20240522,182500,7911342620,6070,6070,6070,6070,0
20240522,182400,7911342620,6070,6070,6070,6070,0
20240522,182300,7911342620,6070,6070,6070,6070,0
20240522,182200,7911342620,6070,6070,6070,6070,0
20240522,182100,7911342620,6070,6070,6070,6070,0
20240522,182000,7911342620,6070,6070,6070,6070,0
20240522,181900,7911342620,6070,6070,6070,6070,0
20240522,181800,7911342620,6070,6070,6070,6070,0
20240522,181700,7911342620,6070,6070,6070,6070,0
20240522,181600,7911342620,6070,6070,6070,6070,0
20240522,181500,7911342620,6070,6070,6070,6070,0
20240522,181400,7911342620,6070,6070,6070,6070,0
20240522,181300,7911342620,6070,6070,6070,6070,0
20240522,181200,7911342620,6070,6070,6070,6070,0
20240522,181100,7911342620,6070,6070,6070,6070,0
20240522,181000,7911342620,6070,6070,6070,6070,0
20240522,180900,7911342620,6070,6070,6070,6070,0
20240522,180800,7911342620,6070,6070,6070,6070,0
20240522,180700,7911342620,6070,6070,6070,6070,0
20240522,180600,7911342620,6070,6070,6070,6070,0
20240522,180500,7911342620,6070,6070,6070,6070,0
20240522,180400,7911342620,6070,6070,6070,6070,0
20240522,180300,7911342620,6070,6070,6070,6070,0
20240522,180200,7911342620,6070,6070,6070,6070,0
20240522,180100,7911342620,6070,6070,6070,6070,0
20240522,180000,7911342620,6070,6070,6070,6070,0
20240522,175900,7911342620,6070,6070,6070,6070,7284
20240522,175800,7911342620,6070,6070,6070,6070,0
20240522,175700,7911342620,6070,6070,6070,6070,0
20240522,175600,7911342620,6070,6070,6070,6070,0
20240522,175500,7911342620,6070,6070,6070,6070,0
20240522,175400,7911342620,6070,6070,6070,6070,0
20240522,175300,7911342620,6070,6070,6070,6070,0
20240522,175200,7911342620,6070,6070,6070,6070,0
20240522,175100,7911342620,6070,6070,6070,6070,0
20240522,175000,7911342620,6070,6070,6070,6070,0
20240522,174900,7911342620,6070,6070,6070,6070,0
20240522,174800,7911342620,6070,6070,6070,6070,0
20240522,174700,7911342620,6070,6070,6070,6070,0
20240522,174600,7911342620,6070,6070,6070,6070,0
20240522,174500,7911342620,6070,6070,6070,6070,0
20240522,174400,7911342620,6070,6070,6070,6070,0
20240522,174300,7911342620,6070,6070,6070,6070,0
20240522,174200,7911342620,6070,6070,6070,6070,0
20240522,174100,7911342620,6070,6070,6070,6070,0
20240522,174000,7911342620,6070,6070,6070,6070,0
20240522,173900,7911342620,6070,6070,6070,6070,0
20240522,173800,7911342620,6070,6070,6070,6070,0
20240522,173700,7911342620,6070,6070,6070,6070,0
20240522,173600,7911342620,6070,6070,6070,6070,0
20240522,173500,7911342620,6070,6070,6070,6070,0
20240522,173400,7911342620,6070,6070,6070,6070,0
20240522,173300,7911342620,6070,6070,6070,6070,0
20240522,173200,7911342620,6070,6070,6070,6070,0
20240522,173100,7911342620,6070,6070,6070,6070,0
20240522,173000,7911342620,6070,6070,6070,6070,0
20240522,172900,7911342620,6070,6070,6070,6070,7284
20240522,172800,7911342620,6070,6070,6070,6070,0
20240522,172700,7911342620,6070,6070,6070,6070,0
20240522,172600,7911342620,6070,6070,6070,6070,0
20240522,172500,7911342620,6070,6070,6070,6070,0
20240522,172400,7911342620,6070,6070,6070,6070,0
20240522,172300,7911342620,6070,6070,6070,6070,0
20240522,172200,7911342620,6070,6070,6070,6070,0
20240522,172100,7911342620,6070,6070,6070,6070,0
20240522,172000,7911342620,6070,6070,6070,6070,0
20240522,171900,7911342620,6070,6070,6070,6070,0
20240522,171800,7911342620,6070,6070,6070,6070,0
20240522,171700,7911342620,6070,6070,6070,6070,0
20240522,171600,7911342620,6070,6070,6070,6070,0
20240522,171500,7911342620,6070,6070,6070,6070,0
20240522,171400,7911342620,6070,6070,6070,6070,0
20240522,171300,7911342620,6070,6070,6070,6070,0
20240522,171200,7911342620,6070,6070,6070,6070,0
20240522,171100,7911342620,6070,6070,6070,6070,0
20240522,171000,7911342620,6070,6070,6070,6070,0
20240522,170900,7911342620,6070,6070,6070,6070,0
20240522,170800,7911342620,6070,6070,6070,6070,0
20240522,170700,7911342620,6070,6070,6070,6070,0
20240522,170600,7911342620,6070,6070,6070,6070,0
20240522,170500,7911342620,6070,6070,6070,6070,0
20240522,170400,7911342620,6070,6070,6070,6070,0
20240522,170300,7911342620,6070,6070,6070,6070,0
20240522,170200,7911342620,6070,6070,6070,6070,0
20240522,170100,7911342620,6070,6070,6070,6070,0
20240522,170000,7911342620,6070,6070,6070,6070,0
20240522,165900,7911342620,6070,6070,6070,6070,7284
20240522,165800,7911342620,6070,6070,6070,6070,0
20240522,165700,7911342620,6070,6070,6070,6070,0
20240522,165600,7911342620,6070,6070,6070,6070,0
20240522,165500,7911342620,6070,6070,6070,6070,0
20240522,165400,7911342620,6070,6070,6070,6070,0
20240522,165300,7911342620,6070,6070,6070,6070,0
20240522,165200,7911342620,6070,6070,6070,6070,0
20240522,165100,7911342620,6070,6070,6070,6070,0
20240522,165000,7911342620,6070,6070,6070,6070,0
20240522,164900,7911342620,6070,6070,6070,6070,0
20240522,164800,7911342620,6070,6070,6070,6070,0
20240522,164700,7911342620,6070,6070,6070,6070,0
20240522,164600,7911342620,6070,6070,6070,6070,0
20240522,164500,7911342620,6070,6070,6070,6070,0
20240522,164400,7911342620,6070,6070,6070,6070,0
20240522,164300,7911342620,6070,6070,6070,6070,0
20240522,164200,7911342620,6070,6070,6070,6070,0
20240522,164100,7911342620,6070,6070,6070,6070,0
20240522,164000,7911342620,6070,6070,6070,6070,0
20240522,163900,7911342620,6070,6070,6070,6070,0
20240522,163800,7911342620,6070,6070,6070,6070,0
20240522,163700,7911342620,6070,6070,6070,6070,0
20240522,163600,7911342620,6070,6070,6070,6070,0
20240522,163500,7911342620,6070,6070,6070,6070,0
20240522,163400,7911342620,6070,6070,6070,6070,0
20240522,163300,7911342620,6070,6070,6070,6070,0
20240522,163200,7911342620,6070,6070,6070,6070,0
20240522,163100,7911342620,6070,6070,6070,6070,0
20240522,163000,7911342620,6070,6070,6070,6070,0
20240522,162900,7911342620,6070,6070,6070,6070,7284
20240522,162800,7911342620,6070,6070,6070,6070,0
20240522,162700,7911342620,6070,6070,6070,6070,0
20240522,162600,7911342620,6070,6070,6070,6070,0
20240522,162500,7911342620,6070,6070,6070,6070,0
20240522,162400,7911342620,6070,6070,6070,6070,0
20240522,162300,7911342620,6070,6070,6070,6070,0
20240522,162200,7911342620,6070,6070,6070,6070,0
20240522,162100,7911342620,6070,6070,6070,6070,0
20240522,162000,7911342620,6070,6070,6070,6070,0
20240522,161900,7911342620,6070,6070,6070,6070,0
20240522,161800,7911342620,6070,6070,6070,6070,0
20240522,161700,7911342620,6070,6070,6070,6070,0
20240522,161600,7911342620,6070,6070,6070,6070,0
20240522,161500,7911342620,6070,6070,6070,6070,0
20240522,161400,7911342620,6070,6070,6070,6070,0
20240522,161300,7911342620,6070,6070,6070,6070,0
20240522,161200,7911342620,6070,6070,6070,6070,0
20240522,161100,7911342620,6070,6070,6070,6070,0
20240522,161000,7911342620,6070,6070,6070,6070,0
20240522,160900,7911342620,6070,6070,6070,6070,0
20240522,160800,7911342620,6070,6070,6070,6070,0
20240522,160700,7911342620,6070,6070,6070,6070,0
20240522,160600,7911342620,6070,6070,6070,6070,0
20240522,160500,7911342620,6070,6070,6070,6070,0
20240522,160400,7911342620,6070,6070,6070,6070,0
20240522,160300,7911342620,6070,6070,6070,6070,0
20240522,160200,7911342620,6070,6070,6070,6070,0
20240522,160100,7911342620,6070,6070,6070,6070,0
20240522,160000,7911342620,6070,6070,6070,6070,0
20240522,155900,7911342620,6070,6070,6070,6070,7284
20240522,155800,7911342620,6070,6070,6070,6070,0
20240522,155700,7911342620,6070,6070,6070,6070,0
20240522,155600,7911342620,6070,6070,6070,6070,0
20240522,155500,7911342620,6070,6070,6070,6070,0
20240522,155400,7911342620,6070,6070,6070,6070,0
20240522,155300,7911342620,6070,6070,6070,6070,0
20240522,155200,7911342620,6070,6070,6070,6070,0
20240522,155100,7911342620,6070,6070,6070,6070,0
20240522,155000,7911342620,6070,6070,6070,6070,0
20240522,154900,7911342620,6070,6070,6070,6070,0
20240522,154800,7911342620,6070,6070,6070,6070,0
20240522,154700,7911342620,6070,6070,6070,6070,0
20240522,154600,7911342620,6070,6070,6070,6070,0
20240522,154500,7911342620,6070,6070,6070,6070,0
20240522,154400,7911342620,6070,6070,6070,6070,0
20240522,154300,7911342620,6070,6070,6070,6070,0
20240522,154200,7911342620,6070,6070,6070,6070,0
20240522,154100,7911342620,6070,6070,6070,6070,0
20240522,154000,7911342620,6070,6070,6070,6070,0
20240522,153900,7911342620,6070,6070,6070,6070,0
20240522,153800,7911342620,6070,6070,6070,6070,0
20240522,153700,7911342620,6070,6070,6070,6070,0
20240522,153600,7911342620,6070,6070,6070,6070,0
20240522,153500,7911342620,6070,6070,6070,6070,0
20240522,153400,7911342620,6070,6070,6070,6070,0
20240522,153300,7911342620,6070,6070,6070,6070,0
20240522,153200,7911342620,6070,6070,6070,6070,0
20240522,153100,7911342620,6070,6070,6070,6070,0
20240522,153000,7911342620,6070,6070,6070,6070,7284
20240522,152900,7867128740,6070,6070,6070,6070,0
20240522,152800,7867128740,6070,6070,6070,6070,0
20240522,152700,7867128740,6070,6070,6070,6070,0
20240522,152600,7867128740,6070,6070,6070,6070,0
20240522,152500,7867128740,6070,6070,6070,6070,0
20240522,152400,7867128740,6070,6070,6070,6070,0
20240522,152300,7867128740,6070,6070,6070,6070,0
20240522,152200,7867128740,6070,6070,6070,6070,0
20240522,152100,7867128740,6070,6070,6070,6070,0
20240522,152000,7867128740,6070,6070,6070,6070,0
20240522,151900,7867128740,6070,6060,6080,6050,253
20240522,151800,7865597490,6050,6050,6090,6050,156
20240522,151700,7864650860,6090,6080,6090,6080,921
20240522,151600,7859051160,6080,6070,6080,6030,3698
20240522,151500,7836701110,6070,6060,6070,6050,634
20240522,151400,7832856230,6060,6050,6070,6050,126
20240522,151300,7832093590,6050,6060,6070,6050,1769
20240522,151200,7821388800,6060,6070,6070,6060,546
20240522,151100,7818080010,6060,6060,6060,6060,186
20240522,151000,7816952850,6060,6060,6070,6060,516
20240522,150900,7813825880,6070,6050,6070,6050,2686
20240522,150800,7797564500,6050,6050,6050,6040,711
20240522,150700,7793266520,6050,6030,6050,6030,1787
20240522,150600,7782476990,6030,6050,6050,6030,1272
20240522,150500,7774797990,6050,6040,6050,6040,828
20240522,150400,7769796860,6050,6030,6050,6020,4970
20240522,150300,7739827810,6040,6040,6040,6040,590
20240522,150200,7736264210,6050,6050,6050,6030,3735
20240522,150100,7713708940,6050,6060,6060,6050,316
20240522,150000,7711796980,6070,6060,6070,6050,222
20240522,145900,7710451800,6070,6080,6080,6070,32
20240522,145800,7710257540,6060,6060,6080,6060,560
20240522,145700,7706861520,6080,6080,6080,6080,6
20240522,145600,7706825040,6080,6060,6080,6050,2290
20240522,145500,7692964430,6060,6060,6060,6060,23
20240522,145400,7692825050,6050,6050,6050,6050,2
20240522,145300,7692812950,6050,6050,6060,6050,1025
20240522,145200,7686611640,6060,6050,6060,6040,566
20240522,145100,7683182670,6060,6070,6070,6040,81
20240522,145000,7682692700,6040,6070,6080,6020,9644
20240522,144900,7624491160,6080,6080,6080,6080,23
20240522,144800,7624351320,6080,6080,6080,6080,39
20240522,144700,7624114200,6050,6090,6090,6050,5300
20240522,144600,7592003390,6090,6080,6090,6080,177
20240522,144500,7590927220,6080,6080,6080,6080,0
20240522,144400,7590927220,6080,6080,6080,6080,72
20240522,144300,7590489460,6080,6090,6090,6080,780
20240522,144200,7585746310,6090,6090,6090,6090,227
20240522,144100,7584363880,6100,6100,6100,6100,0
20240522,144000,7584363880,6100,6090,6100,6090,395
20240522,143900,7581954390,6100,6080,6100,6080,229
20240522,143800,7580558820,6090,6090,6090,6080,175
20240522,143700,7579493080,6090,6070,6090,6070,3340
20240522,143600,7559186670,6070,6080,6080,6070,511
20240522,143500,7556079800,6070,6060,6070,6060,45
20240522,143400,7555806850,6080,6080,6080,6080,25
20240522,143300,7555654850,6080,6070,6080,6060,764
20240522,143200,7551018340,6060,6050,6060,6050,280
20240522,143100,7549323040,6060,6050,6060,6040,2261
20240522,143000,7535645170,6050,6050,6060,6040,3087
20240522,142900,7516970040,6050,6070,6070,6050,1095
20240522,142800,7510341590,6070,6070,6070,6040,8127
20240522,142700,7461158160,6060,6070,6070,6060,1014
20240522,142600,7455013090,6070,6070,6080,6070,403
20240522,142500,7452566860,6070,6080,6090,6070,440
20240522,142400,7449893010,6080,6080,6090,6080,1127
20240522,142300,7443040520,6070,6060,6070,6060,1148
20240522,142200,7436082060,6060,6060,6060,6060,1270
20240522,142100,7428385860,6080,6070,6090,6050,2790
20240522,142000,7411476520,6070,6070,6070,6070,1075
20240522,141900,7404951270,6070,6070,6070,6060,2007
20240522,141800,7392769850,6090,6060,6100,6060,671
20240522,141700,7388686600,6070,6080,6080,6070,2930
20240522,141600,7370901010,6080,6100,6100,6080,1001
20240522,141500,7364814910,6080,6090,6090,6080,749
20240522,141400,7360254520,6090,6080,6090,6070,1602
20240522,141300,7350515130,6090,6090,6090,6090,521
20240522,141200,7347342240,6090,6100,6100,6090,790
20240522,141100,7342528640,6100,6130,6130,6100,684
20240522,141000,7338353750,6130,6130,6130,6120,675
20240522,140900,7334222720,6120,6120,6120,6120,51
20240522,140800,7333910600,6110,6110,6110,6110,0
20240522,140700,7333910600,6110,6130,6130,6110,2033
20240522,140600,7321488780,6120,6120,6120,6120,6254
20240522,140500,7283214300,6110,6110,6110,6110,65
20240522,140400,7282817150,6110,6090,6110,6080,1512
20240522,140300,7273614020,6110,6110,6110,6110,503
20240522,140200,7270540690,6110,6100,6110,6080,783
20240522,140100,7265773790,6100,6100,6110,6090,919
20240522,140000,7260172860,6100,6100,6100,6100,109
20240522,135900,7259507960,6100,6100,6100,6080,449
20240522,135800,7256770730,6090,6100,6100,6090,1093
20240522,135700,7250114320,6090,6090,6100,6090,1133
20240522,135600,7243214320,6090,6110,6110,6090,267
20240522,135500,7241585630,6110,6100,6110,6100,1044
20240522,135400,7235216330,6090,6100,6100,6090,266
20240522,135300,7233595930,6110,6110,6110,6100,522
20240522,135200,7230406520,6110,6110,6110,6110,462
20240522,135100,7227583700,6110,6080,6110,6080,3106
20240522,135000,7208658800,6090,6100,6110,6090,4663
20240522,134900,7180236270,6110,6110,6110,6100,184
20240522,134800,7179113700,6110,6120,6120,6090,476
20240522,134700,7176212250,6100,6120,6140,6090,3141
20240522,134600,7157034410,6110,6140,6140,6110,797
20240522,134500,7152157170,6140,6150,6150,6140,868
20240522,134400,7146823280,6160,6140,6160,6100,4052
20240522,134300,7121953040,6140,6120,6140,6090,11683
20240522,134200,7050606930,6130,6130,6130,6130,13
20240522,134100,7050527240,6130,6140,6140,6120,1541
20240522,134000,7041090350,6130,6130,6140,6130,115
20240522,133900,7040385330,6130,6130,6140,6120,3046
20240522,133800,7021718820,6140,6130,6140,6130,618
20240522,133700,7017930300,6140,6140,6140,6140,47
20240522,133600,7017641720,6140,6140,6140,6140,148
20240522,133500,7016733000,6140,6150,6150,6130,666
20240522,133400,7012648280,6150,6150,6150,6140,34
20240522,133300,7012439340,6140,6140,6150,6130,287
20240522,133200,7010677300,6140,6150,6160,6130,3464
20240522,133100,6989397060,6160,6160,6160,6150,443
20240522,133000,6986672550,6150,6160,6160,6150,266
20240522,132900,6985034220,6160,6190,6190,6150,514
20240522,132800,6981868040,6190,6180,6200,6160,2626
20240522,132700,6965691400,6190,6170,6200,6170,2487
20240522,132600,6950310820,6170,6170,6170,6170,7
20240522,132500,6950267630,6170,6170,6170,6170,36
20240522,132400,6950045510,6170,6160,6170,6160,162
20240522,132300,6949047440,6170,6160,6170,6150,302
20240522,132200,6947190070,6160,6150,6160,6140,1151
20240522,132100,6940107830,6150,6140,6150,6140,5
20240522,132000,6940077090,6140,6160,6170,6140,7990
20240522,131900,6891013550,6150,6170,6170,6140,3674
20240522,131800,6868419840,6160,6170,6170,6160,3393
20240522,131700,6847518880,6160,6170,6170,6160,4816
20240522,131600,6817852250,6170,6180,6180,6170,279
20240522,131500,6816130790,6180,6190,6190,6180,128
20240522,131400,6815339710,6180,6160,6180,6160,906
20240522,131300,6809745910,6160,6170,6180,6160,667
20240522,131200,6805631830,6180,6170,6180,6170,158
20240522,131100,6804656400,6180,6170,6180,6170,639
20240522,131000,6800708700,6170,6170,6170,6160,2214
20240522,130900,6787048420,6170,6170,6180,6170,7
20240522,130800,6787005190,6180,6180,6180,6150,2237
20240522,130700,6773235960,6180,6180,6180,6180,7
20240522,130600,6773192700,6180,6170,6180,6170,9
20240522,130500,6773137110,6170,6170,6190,6150,6439
20240522,130400,6733481970,6170,6180,6180,6170,921
20240522,130300,6727799300,6170,6190,6190,6170,2980
20240522,130200,6709408500,6190,6180,6190,6180,1649
20240522,130100,6699217590,6190,6200,6200,6180,1897
20240522,130000,6687482750,6200,6200,6200,6200,14
20240522,125900,6687395950,6200,6200,6200,6200,128
20240522,125800,6686602350,6200,6200,6200,6200,28
20240522,125700,6686428750,6200,6200,6200,6190,183
20240522,125600,6685295390,6200,6200,6200,6200,6
20240522,125500,6685258190,6200,6190,6200,6180,2225
20240522,125400,6671487280,6200,6200,6200,6200,6
20240522,125300,6671450080,6190,6210,6210,6180,2374
20240522,125200,6656753210,6210,6210,6210,6210,177
20240522,125100,6655654040,6200,6210,6210,6200,1504
20240522,125000,6646324200,6210,6210,6210,6210,130
20240522,124900,6645516900,6210,6210,6210,6210,207
20240522,124800,6644231430,6210,6210,6210,6210,16
20240522,124700,6644132070,6210,6210,6210,6210,109
20240522,124600,6643455180,6210,6210,6210,6210,20
20240522,124500,6643330980,6210,6210,6210,6200,17
20240522,124400,6643225510,6200,6210,6210,6200,106
20240522,124300,6642568250,6200,6210,6210,6200,137
20240522,124200,6641717580,6210,6210,6210,6200,7
20240522,124100,6641674120,6210,6200,6210,6200,5
20240522,124000,6641643080,6190,6190,6200,6190,615
20240522,123900,6637830190,6210,6220,6220,6180,958
20240522,123800,6631899160,6220,6210,6220,6190,823
20240522,123700,6626789930,6210,6210,6210,6210,104
20240522,123600,6626144090,6210,6200,6210,6190,2444
20240522,123500,6610982390,6210,6220,6220,6200,13
20240522,123400,6610901660,6220,6210,6220,6210,1012
20240522,123300,6604607080,6210,6210,6210,6200,340
20240522,123200,6602495780,6210,6200,6210,6200,1478
20240522,123100,6593331150,6200,6200,6200,6200,17
20240522,123000,6593225750,6200,6200,6210,6200,1038
20240522,122900,6586790120,6200,6200,6200,6190,23
20240522,122800,6586647660,6200,6180,6200,6180,872
20240522,122700,6581253370,6170,6190,6190,6170,1157
20240522,122600,6574104020,6190,6190,6190,6190,7
20240522,122500,6574060690,6190,6190,6190,6190,39
20240522,122400,6573819280,6200,6180,6200,6170,450
20240522,122300,6571041250,6200,6180,6200,6160,348
20240522,122200,6568893330,6190,6180,6190,6170,3848
20240522,122100,6545150850,6180,6180,6190,6170,1456
20240522,122000,6536158650,6190,6180,6190,6180,229
20240522,121900,6534743180,6180,6180,6190,6180,413
20240522,121800,6532190780,6180,6190,6190,6180,45
20240522,121700,6531912560,6170,6200,6200,6170,843
20240522,121600,6526708450,6200,6200,6200,6180,2054
20240522,121500,6514010980,6190,6210,6210,6190,251
20240522,121400,6512457210,6190,6220,6220,6190,1211
20240522,121300,6504954530,6220,6200,6220,6200,907
20240522,121200,6499331110,6200,6190,6200,6190,672
20240522,121100,6495171360,6220,6220,6220,6190,2088
20240522,121000,6482233720,6220,6220,6220,6210,262
20240522,120900,6480606630,6220,6230,6230,6220,82
20240522,120800,6480096520,6220,6230,6230,6220,183
20240522,120700,6478958230,6230,6240,6260,6230,3127
20240522,120600,6459403620,6240,6250,6250,6240,208
20240522,120500,6458105660,6250,6210,6250,6200,473
20240522,120400,6455160600,6210,6230,6230,6210,171
20240522,120300,6454098580,6210,6240,6240,6200,943
20240522,120200,6448231750,6200,6220,6220,6200,791
20240522,120100,6443323760,6210,6220,6220,6200,861
20240522,120000,6437982290,6220,6210,6220,6210,4651
20240522,115900,6409099340,6220,6220,6220,6190,1748
20240522,115800,6398262740,6210,6250,6250,6210,517
20240522,115700,6395049220,6240,6250,6250,6240,367
20240522,115600,6392755480,6250,6230,6250,6220,555
20240522,115500,6389289650,6250,6230,6250,6200,3148
20240522,115400,6369723820,6220,6250,6250,6220,504
20240522,115300,6366581800,6250,6250,6250,6250,36
20240522,115200,6366356800,6250,6240,6250,6230,77
20240522,115100,6365876400,6230,6240,6240,6230,1164
20240522,115000,6358623790,6250,6250,6250,6250,40
20240522,114900,6358373790,6250,6240,6260,6230,116
20240522,114800,6357650970,6230,6250,6260,6230,1520
20240522,114700,6348143420,6250,6250,6250,6250,186
20240522,114600,6346980920,6250,6240,6250,6240,17
20240522,114500,6346874770,6250,6220,6250,6220,5329
20240522,114400,6313707680,6220,6230,6230,6220,814
20240522,114300,6308639960,6230,6220,6230,6210,1022
20240522,114200,6302287240,6230,6230,6230,6220,658
20240522,114100,6298194410,6230,6240,6240,6230,620
20240522,114000,6294331750,6240,6230,6240,6230,13
20240522,113900,6294250640,6240,6240,6240,6230,206
20240522,113800,6292966900,6240,6230,6240,6230,438
20240522,113700,6290237890,6240,6240,6240,6220,200
20240522,113600,6288993390,6240,6240,6250,6220,2548
20240522,113500,6273121430,6240,6260,6260,6240,2602
20240522,113400,6256870710,6260,6260,6260,6250,832
20240522,113300,6251670590,6260,6260,6260,6260,274
20240522,113200,6249955350,6260,6260,6260,6260,157
20240522,113100,6248972530,6260,6270,6270,6260,75
20240522,113000,6248502980,6260,6260,6270,6240,622
20240522,112900,6244614570,6270,6270,6270,6250,838
20240522,112800,6239374290,6270,6280,6290,6270,5211
20240522,112700,6206697200,6280,6290,6290,6270,1055
20240522,112600,6200071860,6290,6290,6290,6280,940
20240522,112500,6194165740,6280,6280,6290,6280,1581
20240522,112400,6184236240,6280,6270,6280,6270,2542
20240522,112300,6168296000,6270,6270,6280,6270,719
20240522,112200,6163787840,6280,6280,6280,6270,20
20240522,112100,6163662270,6270,6290,6290,6270,46
20240522,112000,6163373460,6290,6280,6290,6270,1775
20240522,111900,6152230820,6280,6280,6280,6270,8
20240522,111800,6152180590,6270,6280,6290,6270,2177
20240522,111700,6138493270,6280,6270,6280,6270,1780
20240522,111600,6127320200,6270,6260,6270,6260,1326
20240522,111500,6119009450,6260,6250,6260,6250,1510
20240522,111400,6109558610,6260,6240,6260,6240,1315
20240522,111300,6101346870,6250,6250,6260,6220,1163
20240522,111200,6094103400,6260,6250,6260,6230,4168
20240522,111100,6068117610,6250,6240,6260,6240,2839
20240522,111000,6050378140,6250,6240,6250,6240,601
20240522,110900,6046624220,6250,6250,6260,6240,1716
20240522,110800,6035896570,6250,6260,6270,6250,2512
20240522,110700,6020183610,6270,6270,6270,6260,380
20240522,110600,6017804490,6270,6270,6280,6270,673
20240522,110500,6013582370,6280,6280,6280,6270,1011
20240522,110400,6007233300,6280,6280,6290,6280,1000
20240522,110300,6000953210,6280,6290,6290,6280,1035
20240522,110200,5994453100,6300,6280,6300,6270,948
20240522,110100,5988494240,6270,6300,6300,6270,1625
20240522,110000,5978299860,6300,6310,6320,6280,3409
20240522,105900,5956807370,6320,6310,6320,6300,7222
20240522,105800,5911207890,6310,6290,6320,6290,7774
20240522,105700,5862190280,6310,6300,6320,6290,5022
20240522,105600,5830519080,6310,6300,6310,6290,22593
20240522,105500,5688182900,6290,6270,6300,6270,5368
20240522,105400,5654429120,6280,6290,6300,6270,5508
20240522,105300,5619797410,6300,6290,6300,6270,12957
20240522,105200,5538315030,6280,6270,6300,6270,16381
20240522,105100,5435308500,6270,6250,6270,6250,9792
20240522,105000,5373948320,6250,6240,6250,6220,5354
20240522,104900,5340504850,6230,6230,6230,6210,2672
20240522,104800,5323884090,6230,6230,6230,6220,701
20240522,104700,5319518830,6230,6230,6230,6220,174
20240522,104600,5318435810,6230,6210,6230,6210,1342
20240522,104500,5310083950,6210,6220,6230,6210,2614
20240522,104400,5293824860,6230,6210,6240,6210,2632
20240522,104300,5277457250,6210,6230,6230,6210,3779
20240522,104200,5253973120,6230,6190,6230,6190,10154
20240522,104100,5190968130,6190,6210,6210,6190,486
20240522,104000,5187956570,6200,6180,6200,6180,1081
20240522,103900,5181270180,6180,6200,6200,6180,630
20240522,103800,5177370410,6200,6190,6200,6180,5256
20240522,103700,5144843320,6190,6200,6200,6170,1635
20240522,103600,5134734570,6180,6200,6200,6170,6423
20240522,103500,5095038250,6170,6200,6200,6170,5369
20240522,103400,5061840740,6190,6200,6210,6190,5752
20240522,103300,5026174810,6210,6210,6220,6200,4458
20240522,103200,4998491800,6220,6210,6220,6210,1092
20240522,103100,4991709260,6210,6210,6220,6210,347
20240522,103000,4989553800,6220,6220,6220,6210,2123
20240522,102900,4976352020,6230,6220,6230,6220,1292
20240522,102800,4968315720,6220,6230,6230,6220,422
20240522,102700,4965690760,6230,6220,6230,6210,2353
20240522,102600,4951056040,6220,6220,6220,6210,2671
20240522,102500,4934463640,6220,6240,6240,6220,11194
20240522,102400,4864759660,6250,6260,6260,6250,959
20240522,102300,4858765790,6260,6250,6260,6250,1230
20240522,102200,4851077540,6250,6240,6270,6240,2549
20240522,102100,4835154190,6250,6270,6270,6250,5509
20240522,102000,4800673930,6270,6270,6280,6260,2377
20240522,101900,4785765780,6270,6260,6280,6260,4021
20240522,101800,4760554760,6260,6260,6280,6260,665
20240522,101700,4756387470,6270,6280,6280,6260,2123
20240522,101600,4743064180,6260,6260,6280,6260,2870
20240522,101500,4725096680,6260,6270,6280,6260,3313
20240522,101400,4704323740,6270,6280,6280,6260,2911
20240522,101300,4686052780,6270,6260,6270,6260,2211
20240522,101200,4672189830,6260,6260,6270,6250,2537
20240522,101100,4656307160,6260,6240,6260,6240,2542
20240522,101000,4640420640,6250,6240,6250,6230,3921
20240522,100900,4615966810,6230,6230,6240,6230,1482
20240522,100800,4606733380,6230,6230,6240,6230,1853
20240522,100700,4595189100,6240,6240,6240,6230,1260
20240522,100600,4587336230,6230,6230,6240,6230,1809
20240522,100500,4576066040,6230,6230,6240,6230,5238
20240522,100400,4543433270,6230,6250,6250,6230,5521
20240522,100300,4508958740,6250,6240,6260,6240,2111
20240522,100200,4495764550,6240,6240,6250,6240,1682
20240522,100100,4485266740,6240,6240,6240,6230,97
20240522,100000,4484661560,6240,6230,6250,6230,6744
20240522,095900,4442641600,6230,6240,6250,6230,10135
20240522,095800,4379403110,6250,6260,6260,6230,6519
20240522,095700,4338729740,6260,6260,6260,6240,3858
20240522,095600,4314606850,6250,6290,6290,6250,5848
20240522,095500,4278020590,6270,6280,6290,6270,13731
20240522,095400,4191729560,6280,6270,6300,6270,16589
20240522,095300,4087424160,6280,6260,6290,6240,28258
20240522,095200,3910100470,6250,6260,6260,6240,4946
20240522,095100,3879182990,6270,6260,6280,6250,8465
20240522,095000,3826086120,6260,6240,6260,6240,2876
20240522,094900,3808105440,6240,6230,6250,6220,10583
20240522,094800,3742103370,6230,6210,6240,6200,8362
20240522,094700,3690067550,6210,6210,6220,6210,826
20240522,094600,3684937000,6210,6200,6220,6190,1769
20240522,094500,3673964530,6180,6180,6220,6180,5904
20240522,094400,3637410010,6180,6210,6230,6180,5118
20240522,094300,3605636580,6210,6200,6210,6180,5337
20240522,094200,3572548210,6200,6220,6220,6180,8662
20240522,094100,3518964220,6200,6210,6220,6200,5112
20240522,094000,3487230740,6210,6210,6220,6200,4108
20240522,093900,3461740350,6220,6220,6220,6210,2554
20240522,093800,3445857820,6220,6220,6230,6210,4882
20240522,093700,3415497460,6230,6210,6230,6200,5024
20240522,093600,3384259190,6220,6250,6250,6200,14452
20240522,093500,3294392990,6250,6260,6270,6230,6167
20240522,093400,3255878330,6260,6250,6280,6250,13907
20240522,093300,3168719510,6270,6260,6290,6230,18069
20240522,093200,3055499470,6270,6220,6290,6210,44499
20240522,093100,2777492480,6220,6200,6230,6200,8844
20240522,093000,2722463830,6230,6200,6230,6190,7899
20240522,092900,2673413560,6210,6210,6230,6200,6761
20240522,092800,2631396670,6210,6210,6240,6200,10924
20240522,092700,2563426460,6220,6190,6220,6190,3587
20240522,092600,2541157820,6210,6180,6210,6180,4098
20240522,092500,2515762380,6180,6210,6220,6170,12668
20240522,092400,2437333110,6220,6220,6240,6210,20124
20240522,092300,2312169270,6220,6200,6240,6160,38454
20240522,092200,2073286980,6200,6160,6220,6130,41376
20240522,092100,1817459970,6150,6130,6170,6120,17233
20240522,092000,1711440240,6130,6170,6180,6130,19311
20240522,091900,1592602100,6140,6150,6180,6130,32577
20240522,091800,1391885110,6140,6040,6160,6040,46139
20240522,091700,1109960280,6050,6070,6070,6050,2159
20240522,091600,1096882660,6070,6070,6080,6070,4973
20240522,091500,1066681080,6080,6070,6090,6070,6730
20240522,091400,1025764730,6070,6040,6080,6040,14837
20240522,091300,935756800,6040,6040,6080,6030,18339
20240522,091200,824708800,6030,6030,6030,6020,1378
20240522,091100,816405630,6030,6040,6040,6030,1883
20240522,091000,805040160,6040,6020,6040,6010,6795
20240522,090900,764058240,6050,6020,6050,6010,9257
20240522,090800,708267180,6020,6030,6030,6010,2673
20240522,090700,692174750,6030,6010,6050,6010,5230
20240522,090600,660679320,6050,6010,6050,6000,15787
20240522,090500,565349830,6000,5980,6030,5980,44492
20240522,090400,298224340,5970,5960,5980,5960,3583
20240522,090300,276818010,5950,5960,5970,5950,6892
20240522,090200,235773890,5960,5980,5980,5940,5495
20240522,090100,203051630,5980,5960,5980,5950,8012
20240522,090000,155248810,5950,5950,5990,5940,24975