KissMeData/246710/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,204600,531015500,6840,6840,6840,6840,160
20240522,204500,531015500,6840,6840,6840,6840,0
20240522,204400,531015500,6840,6840,6840,6840,0
20240522,204300,531015500,6840,6840,6840,6840,0
20240522,204200,531015500,6840,6840,6840,6840,0
20240522,204100,531015500,6840,6840,6840,6840,0
20240522,204000,531015500,6840,6840,6840,6840,0
20240522,203900,531015500,6840,6840,6840,6840,0
20240522,203800,531015500,6840,6840,6840,6840,0
20240522,203700,531015500,6840,6840,6840,6840,0
20240522,203600,531015500,6840,6840,6840,6840,0
20240522,203500,531015500,6840,6840,6840,6840,0
20240522,203400,531015500,6840,6840,6840,6840,0
20240522,203300,531015500,6840,6840,6840,6840,0
20240522,203200,531015500,6840,6840,6840,6840,0
20240522,203100,531015500,6840,6840,6840,6840,0
20240522,203000,531015500,6840,6840,6840,6840,0
20240522,202900,531015500,6840,6840,6840,6840,0
20240522,202800,531015500,6840,6840,6840,6840,0
20240522,202700,531015500,6840,6840,6840,6840,0
20240522,202600,531015500,6840,6840,6840,6840,0
20240522,202500,531015500,6840,6840,6840,6840,0
20240522,202400,531015500,6840,6840,6840,6840,0
20240522,202300,531015500,6840,6840,6840,6840,0
20240522,202200,531015500,6840,6840,6840,6840,0
20240522,202100,531015500,6840,6840,6840,6840,0
20240522,202000,531015500,6840,6840,6840,6840,0
20240522,201900,531015500,6840,6840,6840,6840,0
20240522,201800,531015500,6840,6840,6840,6840,0
20240522,201700,531015500,6840,6840,6840,6840,0
20240522,201600,531015500,6840,6840,6840,6840,160
20240522,201500,531015500,6840,6840,6840,6840,0
20240522,201400,531015500,6840,6840,6840,6840,0
20240522,201300,531015500,6840,6840,6840,6840,0
20240522,201200,531015500,6840,6840,6840,6840,0
20240522,201100,531015500,6840,6840,6840,6840,0
20240522,201000,531015500,6840,6840,6840,6840,0
20240522,200900,531015500,6840,6840,6840,6840,0
20240522,200800,531015500,6840,6840,6840,6840,0
20240522,200700,531015500,6840,6840,6840,6840,0
20240522,200600,531015500,6840,6840,6840,6840,0
20240522,200500,531015500,6840,6840,6840,6840,0
20240522,200400,531015500,6840,6840,6840,6840,0
20240522,200300,531015500,6840,6840,6840,6840,0
20240522,200200,531015500,6840,6840,6840,6840,0
20240522,200100,531015500,6840,6840,6840,6840,0
20240522,200000,531015500,6840,6840,6840,6840,0
20240522,195900,531015500,6840,6840,6840,6840,0
20240522,195800,531015500,6840,6840,6840,6840,0
20240522,195700,531015500,6840,6840,6840,6840,0
20240522,195600,531015500,6840,6840,6840,6840,0
20240522,195500,531015500,6840,6840,6840,6840,0
20240522,195400,531015500,6840,6840,6840,6840,0
20240522,195300,531015500,6840,6840,6840,6840,0
20240522,195200,531015500,6840,6840,6840,6840,0
20240522,195100,531015500,6840,6840,6840,6840,0
20240522,195000,531015500,6840,6840,6840,6840,0
20240522,194900,531015500,6840,6840,6840,6840,0
20240522,194800,531015500,6840,6840,6840,6840,0
20240522,194700,531015500,6840,6840,6840,6840,0
20240522,194600,531015500,6840,6840,6840,6840,160
20240522,194500,531015500,6840,6840,6840,6840,0
20240522,194400,531015500,6840,6840,6840,6840,0
20240522,194300,531015500,6840,6840,6840,6840,0
20240522,194200,531015500,6840,6840,6840,6840,0
20240522,194100,531015500,6840,6840,6840,6840,0
20240522,194000,531015500,6840,6840,6840,6840,0
20240522,193900,531015500,6840,6840,6840,6840,0
20240522,193800,531015500,6840,6840,6840,6840,0
20240522,193700,531015500,6840,6840,6840,6840,0
20240522,193600,531015500,6840,6840,6840,6840,0
20240522,193500,531015500,6840,6840,6840,6840,0
20240522,193400,531015500,6840,6840,6840,6840,0
20240522,193300,531015500,6840,6840,6840,6840,0
20240522,193200,531015500,6840,6840,6840,6840,0
20240522,193100,531015500,6840,6840,6840,6840,0
20240522,193000,531015500,6840,6840,6840,6840,0
20240522,192900,531015500,6840,6840,6840,6840,0
20240522,192800,531015500,6840,6840,6840,6840,0
20240522,192700,531015500,6840,6840,6840,6840,0
20240522,192600,531015500,6840,6840,6840,6840,0
20240522,192500,531015500,6840,6840,6840,6840,0
20240522,192400,531015500,6840,6840,6840,6840,0
20240522,192300,531015500,6840,6840,6840,6840,0
20240522,192200,531015500,6840,6840,6840,6840,0
20240522,192100,531015500,6840,6840,6840,6840,0
20240522,192000,531015500,6840,6840,6840,6840,0
20240522,191900,531015500,6840,6840,6840,6840,0
20240522,191800,531015500,6840,6840,6840,6840,0
20240522,191700,531015500,6840,6840,6840,6840,0
20240522,191600,531015500,6840,6840,6840,6840,160
20240522,191500,531015500,6840,6840,6840,6840,0
20240522,191400,531015500,6840,6840,6840,6840,0
20240522,191300,531015500,6840,6840,6840,6840,0
20240522,191200,531015500,6840,6840,6840,6840,0
20240522,191100,531015500,6840,6840,6840,6840,0
20240522,191000,531015500,6840,6840,6840,6840,0
20240522,190900,531015500,6840,6840,6840,6840,0
20240522,190800,531015500,6840,6840,6840,6840,0
20240522,190700,531015500,6840,6840,6840,6840,0
20240522,190600,531015500,6840,6840,6840,6840,0
20240522,190500,531015500,6840,6840,6840,6840,0
20240522,190400,531015500,6840,6840,6840,6840,0
20240522,190300,531015500,6840,6840,6840,6840,0
20240522,190200,531015500,6840,6840,6840,6840,0
20240522,190100,531015500,6840,6840,6840,6840,0
20240522,190000,531015500,6840,6840,6840,6840,0
20240522,185900,531015500,6840,6840,6840,6840,0
20240522,185800,531015500,6840,6840,6840,6840,0
20240522,185700,531015500,6840,6840,6840,6840,0
20240522,185600,531015500,6840,6840,6840,6840,0
20240522,185500,531015500,6840,6840,6840,6840,0
20240522,185400,531015500,6840,6840,6840,6840,0
20240522,185300,531015500,6840,6840,6840,6840,0
20240522,185200,531015500,6840,6840,6840,6840,0
20240522,185100,531015500,6840,6840,6840,6840,0
20240522,185000,531015500,6840,6840,6840,6840,0
20240522,184900,531015500,6840,6840,6840,6840,0
20240522,184800,531015500,6840,6840,6840,6840,0
20240522,184700,531015500,6840,6840,6840,6840,0
20240522,184600,531015500,6840,6840,6840,6840,160
20240522,184500,531015500,6840,6840,6840,6840,0
20240522,184400,531015500,6840,6840,6840,6840,0
20240522,184300,531015500,6840,6840,6840,6840,0
20240522,184200,531015500,6840,6840,6840,6840,0
20240522,184100,531015500,6840,6840,6840,6840,0
20240522,184000,531015500,6840,6840,6840,6840,0
20240522,183900,531015500,6840,6840,6840,6840,0
20240522,183800,531015500,6840,6840,6840,6840,0
20240522,183700,531015500,6840,6840,6840,6840,0
20240522,183600,531015500,6840,6840,6840,6840,0
20240522,183500,531015500,6840,6840,6840,6840,0
20240522,183400,531015500,6840,6840,6840,6840,0
20240522,183300,531015500,6840,6840,6840,6840,0
20240522,183200,531015500,6840,6840,6840,6840,0
20240522,183100,531015500,6840,6840,6840,6840,0
20240522,183000,531015500,6840,6840,6840,6840,0
20240522,182900,531015500,6840,6840,6840,6840,0
20240522,182800,531015500,6840,6840,6840,6840,0
20240522,182700,531015500,6840,6840,6840,6840,0
20240522,182600,531015500,6840,6840,6840,6840,0
20240522,182500,531015500,6840,6840,6840,6840,0
20240522,182400,531015500,6840,6840,6840,6840,0
20240522,182300,531015500,6840,6840,6840,6840,0
20240522,182200,531015500,6840,6840,6840,6840,0
20240522,182100,531015500,6840,6840,6840,6840,0
20240522,182000,531015500,6840,6840,6840,6840,0
20240522,181900,531015500,6840,6840,6840,6840,0
20240522,181800,531015500,6840,6840,6840,6840,0
20240522,181700,531015500,6840,6840,6840,6840,0
20240522,181600,531015500,6840,6840,6840,6840,160
20240522,181500,531015500,6840,6840,6840,6840,0
20240522,181400,531015500,6840,6840,6840,6840,0
20240522,181300,531015500,6840,6840,6840,6840,0
20240522,181200,531015500,6840,6840,6840,6840,0
20240522,181100,531015500,6840,6840,6840,6840,0
20240522,181000,531015500,6840,6840,6840,6840,0
20240522,180900,531015500,6840,6840,6840,6840,0
20240522,180800,531015500,6840,6840,6840,6840,0
20240522,180700,531015500,6840,6840,6840,6840,0
20240522,180600,531015500,6840,6840,6840,6840,0
20240522,180500,531015500,6840,6840,6840,6840,0
20240522,180400,531015500,6840,6840,6840,6840,0
20240522,180300,531015500,6840,6840,6840,6840,0
20240522,180200,531015500,6840,6840,6840,6840,0
20240522,180100,531015500,6840,6840,6840,6840,0
20240522,180000,531015500,6840,6840,6840,6840,0
20240522,175900,531015500,6840,6840,6840,6840,0
20240522,175800,531015500,6840,6840,6840,6840,0
20240522,175700,531015500,6840,6840,6840,6840,0
20240522,175600,531015500,6840,6840,6840,6840,0
20240522,175500,531015500,6840,6840,6840,6840,0
20240522,175400,531015500,6840,6840,6840,6840,0
20240522,175300,531015500,6840,6840,6840,6840,0
20240522,175200,531015500,6840,6840,6840,6840,0
20240522,175100,531015500,6840,6840,6840,6840,0
20240522,175000,531015500,6840,6840,6840,6840,0
20240522,174900,531015500,6840,6840,6840,6840,0
20240522,174800,531015500,6840,6840,6840,6840,0
20240522,174700,531015500,6840,6840,6840,6840,0
20240522,174600,531015500,6840,6840,6840,6840,160
20240522,174500,531015500,6840,6840,6840,6840,0
20240522,174400,531015500,6840,6840,6840,6840,0
20240522,174300,531015500,6840,6840,6840,6840,0
20240522,174200,531015500,6840,6840,6840,6840,0
20240522,174100,531015500,6840,6840,6840,6840,0
20240522,174000,531015500,6840,6840,6840,6840,0
20240522,173900,531015500,6840,6840,6840,6840,0
20240522,173800,531015500,6840,6840,6840,6840,0
20240522,173700,531015500,6840,6840,6840,6840,0
20240522,173600,531015500,6840,6840,6840,6840,0
20240522,173500,531015500,6840,6840,6840,6840,0
20240522,173400,531015500,6840,6840,6840,6840,0
20240522,173300,531015500,6840,6840,6840,6840,0
20240522,173200,531015500,6840,6840,6840,6840,0
20240522,173100,531015500,6840,6840,6840,6840,0
20240522,173000,531015500,6840,6840,6840,6840,0
20240522,172900,531015500,6840,6840,6840,6840,0
20240522,172800,531015500,6840,6840,6840,6840,0
20240522,172700,531015500,6840,6840,6840,6840,0
20240522,172600,531015500,6840,6840,6840,6840,0
20240522,172500,531015500,6840,6840,6840,6840,0
20240522,172400,531015500,6840,6840,6840,6840,0
20240522,172300,531015500,6840,6840,6840,6840,0
20240522,172200,531015500,6840,6840,6840,6840,0
20240522,172100,531015500,6840,6840,6840,6840,0
20240522,172000,531015500,6840,6840,6840,6840,0
20240522,171900,531015500,6840,6840,6840,6840,0
20240522,171800,531015500,6840,6840,6840,6840,0
20240522,171700,531015500,6840,6840,6840,6840,0
20240522,171600,531015500,6840,6840,6840,6840,160
20240522,171500,531015500,6840,6840,6840,6840,0
20240522,171400,531015500,6840,6840,6840,6840,0
20240522,171300,531015500,6840,6840,6840,6840,0
20240522,171200,531015500,6840,6840,6840,6840,0
20240522,171100,531015500,6840,6840,6840,6840,0
20240522,171000,531015500,6840,6840,6840,6840,0
20240522,170900,531015500,6840,6840,6840,6840,0
20240522,170800,531015500,6840,6840,6840,6840,0
20240522,170700,531015500,6840,6840,6840,6840,0
20240522,170600,531015500,6840,6840,6840,6840,0
20240522,170500,531015500,6840,6840,6840,6840,0
20240522,170400,531015500,6840,6840,6840,6840,0
20240522,170300,531015500,6840,6840,6840,6840,0
20240522,170200,531015500,6840,6840,6840,6840,0
20240522,170100,531015500,6840,6840,6840,6840,0
20240522,170000,531015500,6840,6840,6840,6840,0
20240522,165900,531015500,6840,6840,6840,6840,0
20240522,165800,531015500,6840,6840,6840,6840,0
20240522,165700,531015500,6840,6840,6840,6840,0
20240522,165600,531015500,6840,6840,6840,6840,0
20240522,165500,531015500,6840,6840,6840,6840,0
20240522,165400,531015500,6840,6840,6840,6840,0
20240522,165300,531015500,6840,6840,6840,6840,0
20240522,165200,531015500,6840,6840,6840,6840,0
20240522,165100,531015500,6840,6840,6840,6840,0
20240522,165000,531015500,6840,6840,6840,6840,0
20240522,164900,531015500,6840,6840,6840,6840,0
20240522,164800,531015500,6840,6840,6840,6840,0
20240522,164700,531015500,6840,6840,6840,6840,0
20240522,164600,531015500,6840,6840,6840,6840,160
20240522,164500,531015500,6840,6840,6840,6840,0
20240522,164400,531015500,6840,6840,6840,6840,0
20240522,164300,531015500,6840,6840,6840,6840,0
20240522,164200,531015500,6840,6840,6840,6840,0
20240522,164100,531015500,6840,6840,6840,6840,0
20240522,164000,531015500,6840,6840,6840,6840,0
20240522,163900,531015500,6840,6840,6840,6840,0
20240522,163800,531015500,6840,6840,6840,6840,0
20240522,163700,531015500,6840,6840,6840,6840,0
20240522,163600,531015500,6840,6840,6840,6840,0
20240522,163500,531015500,6840,6840,6840,6840,0
20240522,163400,531015500,6840,6840,6840,6840,0
20240522,163300,531015500,6840,6840,6840,6840,0
20240522,163200,531015500,6840,6840,6840,6840,0
20240522,163100,531015500,6840,6840,6840,6840,0
20240522,163000,531015500,6840,6840,6840,6840,0
20240522,162900,531015500,6840,6840,6840,6840,0
20240522,162800,531015500,6840,6840,6840,6840,0
20240522,162700,531015500,6840,6840,6840,6840,0
20240522,162600,531015500,6840,6840,6840,6840,0
20240522,162500,531015500,6840,6840,6840,6840,0
20240522,162400,531015500,6840,6840,6840,6840,0
20240522,162300,531015500,6840,6840,6840,6840,0
20240522,162200,531015500,6840,6840,6840,6840,0
20240522,162100,531015500,6840,6840,6840,6840,0
20240522,162000,531015500,6840,6840,6840,6840,0
20240522,161900,531015500,6840,6840,6840,6840,0
20240522,161800,531015500,6840,6840,6840,6840,0
20240522,161700,531015500,6840,6840,6840,6840,0
20240522,161600,531015500,6840,6840,6840,6840,160
20240522,161500,531015500,6840,6840,6840,6840,0
20240522,161400,531015500,6840,6840,6840,6840,0
20240522,161300,531015500,6840,6840,6840,6840,0
20240522,161200,531015500,6840,6840,6840,6840,0
20240522,161100,531015500,6840,6840,6840,6840,0
20240522,161000,531015500,6840,6840,6840,6840,0
20240522,160900,531015500,6840,6840,6840,6840,0
20240522,160800,531015500,6840,6840,6840,6840,0
20240522,160700,531015500,6840,6840,6840,6840,0
20240522,160600,531015500,6840,6840,6840,6840,0
20240522,160500,531015500,6840,6840,6840,6840,0
20240522,160400,531015500,6840,6840,6840,6840,0
20240522,160300,531015500,6840,6840,6840,6840,0
20240522,160200,531015500,6840,6840,6840,6840,0
20240522,160100,531015500,6840,6840,6840,6840,0
20240522,160000,531015500,6840,6840,6840,6840,0
20240522,155900,531015500,6840,6840,6840,6840,0
20240522,155800,531015500,6840,6840,6840,6840,0
20240522,155700,531015500,6840,6840,6840,6840,0
20240522,155600,531015500,6840,6840,6840,6840,0
20240522,155500,531015500,6840,6840,6840,6840,0
20240522,155400,531015500,6840,6840,6840,6840,0
20240522,155300,531015500,6840,6840,6840,6840,0
20240522,155200,531015500,6840,6840,6840,6840,0
20240522,155100,531015500,6840,6840,6840,6840,0
20240522,155000,531015500,6840,6840,6840,6840,0
20240522,154900,531015500,6840,6840,6840,6840,0
20240522,154800,531015500,6840,6840,6840,6840,0
20240522,154700,531015500,6840,6840,6840,6840,0
20240522,154600,531015500,6840,6840,6840,6840,160
20240522,154500,531015500,6840,6840,6840,6840,0
20240522,154400,531015500,6840,6840,6840,6840,0
20240522,154300,531015500,6840,6840,6840,6840,0
20240522,154200,531015500,6840,6840,6840,6840,0
20240522,154100,531015500,6840,6840,6840,6840,0
20240522,154000,531015500,6840,6840,6840,6840,0
20240522,153900,531015500,6840,6840,6840,6840,0
20240522,153800,531015500,6840,6840,6840,6840,0
20240522,153700,531015500,6840,6840,6840,6840,0
20240522,153600,531015500,6840,6840,6840,6840,0
20240522,153500,531015500,6840,6840,6840,6840,0
20240522,153400,531015500,6840,6840,6840,6840,0
20240522,153300,531015500,6840,6840,6840,6840,0
20240522,153200,531015500,6840,6840,6840,6840,0
20240522,153100,531015500,6840,6840,6840,6840,0
20240522,153000,531015500,6840,6840,6840,6840,160
20240522,152900,529921100,6910,6910,6910,6910,0
20240522,152800,529921100,6910,6910,6910,6910,0
20240522,152700,529921100,6910,6910,6910,6910,0
20240522,152600,529921100,6910,6910,6910,6910,0
20240522,152500,529921100,6910,6910,6910,6910,0
20240522,152400,529921100,6910,6910,6910,6910,0
20240522,152300,529921100,6910,6910,6910,6910,0
20240522,152200,529921100,6910,6910,6910,6910,0
20240522,152100,529921100,6910,6910,6910,6910,0
20240522,152000,529921100,6910,6910,6910,6910,0
20240522,151900,529921100,6910,6910,6910,6910,0
20240522,151800,529921100,6910,6910,6910,6910,0
20240522,151700,529921100,6910,6820,6910,6810,178
20240522,151600,528697910,6820,6810,6820,6800,498
20240522,151500,525308060,6820,6820,6820,6810,15
20240522,151400,525205830,6820,6820,6820,6820,12
20240522,151300,525123990,6810,6810,6820,6810,11
20240522,151200,525049060,6820,6820,6820,6820,5
20240522,151100,525014960,6830,6830,6830,6830,10
20240522,151000,524946660,6830,6830,6830,6830,0
20240522,150900,524946660,6830,6840,6840,6830,5
20240522,150800,524912470,6840,6840,6840,6840,1
20240522,150700,524905630,6840,6840,6840,6840,100
20240522,150600,524221630,6850,6850,6850,6850,0
20240522,150500,524221630,6850,6850,6850,6850,0
20240522,150400,524221630,6850,6800,6850,6800,52
20240522,150300,523865610,6850,6810,6850,6810,52
20240522,150200,523509930,6810,6810,6810,6810,8
20240522,150100,523455450,6800,6800,6800,6800,288
20240522,150000,521497050,6800,6790,6800,6790,153
20240522,145900,520456730,6790,6790,6790,6790,13
20240522,145800,520368460,6780,6770,6780,6770,295
20240522,145700,518369260,6770,6780,6780,6770,57
20240522,145600,517983360,6790,6790,6790,6790,1
20240522,145500,517976570,6790,6770,6790,6760,594
20240522,145400,513954120,6760,6790,6790,6760,213
20240522,145300,512509970,6800,6800,6800,6800,0
20240522,145200,512509970,6800,6810,6810,6800,4
20240522,145100,512482760,6800,6800,6800,6800,7
20240522,145000,512435160,6850,6850,6850,6850,0
20240522,144900,512435160,6850,6780,6850,6780,2
20240522,144800,512421530,6780,6950,6950,6780,746
20240522,144700,507333850,6830,6780,6970,6780,1653
20240522,144600,495944200,6780,6780,6780,6780,136
20240522,144500,495022120,6780,6780,6780,6780,0
20240522,144400,495022120,6780,6780,6780,6780,463
20240522,144300,491882980,6780,6790,6790,6780,109
20240522,144200,491143950,6780,6780,6780,6780,840
20240522,144100,485448750,6780,6780,6780,6780,7
20240522,144000,485401290,6780,6780,6780,6780,0
20240522,143900,485401290,6780,6790,6790,6780,63
20240522,143800,484973610,6780,6810,6810,6750,118
20240522,143700,484173620,6750,6750,6750,6750,0
20240522,143600,484173620,6750,6790,6790,6740,7193
20240522,143500,435623680,6770,6840,6850,6770,3321
20240522,143400,413056930,6840,6830,6840,6830,16
20240522,143300,412947500,6810,6810,6840,6810,23
20240522,143200,412790710,6810,6800,6810,6790,360
20240522,143100,410341270,6800,6790,6800,6770,465
20240522,143000,407183190,6800,6780,6800,6780,16
20240522,142900,407074450,6770,6780,6780,6770,13
20240522,142800,406986400,6770,6770,6780,6750,1003
20240522,142700,400216080,6750,6770,6790,6750,3454
20240522,142600,376872260,6770,6790,6790,6770,2003
20240522,142500,363300600,6790,6800,6800,6790,97
20240522,142400,362641020,6800,6800,6800,6800,38
20240522,142300,362382620,6810,6810,6810,6810,104
20240522,142200,361674380,6810,6820,6820,6810,17
20240522,142100,361558580,6820,6820,6820,6820,0
20240522,142000,361558580,6820,6820,6820,6810,13
20240522,141900,361469990,6820,6820,6820,6820,0
20240522,141800,361469990,6820,6820,6820,6820,0
20240522,141700,361469990,6820,6820,6820,6820,13
20240522,141600,361381330,6810,6830,6830,6810,6
20240522,141500,361340380,6830,6830,6830,6830,3
20240522,141400,361319890,6810,6830,6830,6810,204
20240522,141300,359930570,6830,6820,6830,6820,8
20240522,141200,359876000,6840,6840,6840,6840,0
20240522,141100,359876000,6840,6810,6840,6810,205
20240522,141000,358479860,6820,6810,6820,6810,179
20240522,140900,357259150,6810,6810,6810,6810,0
20240522,140800,357259150,6810,6820,6820,6810,134
20240522,140700,356346500,6820,6820,6820,6820,10
20240522,140600,356278300,6810,6810,6810,6810,7
20240522,140500,356230630,6820,6790,6820,6790,311
20240522,140400,354113490,6790,6790,6790,6790,0
20240522,140300,354113490,6790,6820,6830,6790,588
20240522,140200,350115610,6810,6810,6810,6810,7
20240522,140100,350067940,6810,6810,6810,6810,134
20240522,140000,349155400,6810,6810,6810,6810,7
20240522,135900,349107730,6800,6800,6800,6800,0
20240522,135800,349107730,6800,6810,6810,6800,50
20240522,135700,348767620,6830,6830,6830,6830,0
20240522,135600,348767620,6830,6820,6830,6820,11
20240522,135500,348692560,6820,6800,6820,6800,240
20240522,135400,347056370,6800,6800,6800,6800,8
20240522,135300,347001970,6800,6800,6800,6800,125
20240522,135200,346151970,6800,6800,6800,6800,7
20240522,135100,346104370,6810,6810,6810,6810,1
20240522,135000,346097560,6800,6800,6800,6790,135
20240522,134900,345180840,6790,6790,6790,6790,0
20240522,134800,345180840,6790,6790,6790,6790,107
20240522,134700,344454310,6790,6790,6790,6790,161
20240522,134600,343361120,6780,6850,6850,6780,5125
20240522,134500,308519250,6850,6850,6850,6850,9
20240522,134400,308457600,6850,6850,6850,6850,0
20240522,134300,308457600,6850,6850,6850,6850,8
20240522,134200,308402800,6850,6850,6850,6850,125
20240522,134100,307546550,6850,6850,6850,6850,7
20240522,134000,307498600,6870,6860,6870,6860,20
20240522,133900,307361280,6850,6850,6850,6850,125
20240522,133800,306505030,6840,6850,6860,6840,170
20240522,133700,305340620,6850,6850,6850,6850,0
20240522,133600,305340620,6850,6850,6850,6850,8
20240522,133500,305285820,6850,6850,6850,6850,134
20240522,133400,304367920,6850,6840,6850,6840,8
20240522,133300,304313190,6830,6840,6840,6830,224
20240522,133200,302783260,6860,6860,6860,6860,1
20240522,133100,302776400,6850,6840,6860,6840,409
20240522,133000,299972170,6850,6850,6850,6850,1
20240522,132900,299965320,6850,6850,6850,6850,0
20240522,132800,299965320,6850,6850,6850,6850,100
20240522,132700,299280320,6860,6830,6860,6830,45
20240522,132600,298972160,6820,6820,6820,6820,0
20240522,132500,298972160,6820,6830,6830,6820,117
20240522,132400,298174150,6820,6830,6830,6820,250
20240522,132300,296467900,6830,6830,6830,6830,27
20240522,132200,296283490,6830,6830,6830,6830,8
20240522,132100,296228850,6830,6830,6830,6830,0
20240522,132000,296228850,6830,6830,6830,6830,165
20240522,131900,295101900,6830,6830,6830,6830,0
20240522,131800,295101900,6830,6830,6830,6830,8
20240522,131700,295047260,6840,6840,6840,6840,4
20240522,131600,295019900,6840,6840,6840,6840,125
20240522,131500,294164900,6840,6840,6840,6840,8
20240522,131400,294110180,6840,6840,6840,6840,0
20240522,131300,294110180,6840,6840,6840,6840,7
20240522,131200,294062300,6850,6850,6850,6850,0
20240522,131100,294062300,6850,6830,6850,6830,120
20240522,131000,293240780,6850,6840,6850,6840,8
20240522,130900,293186050,6850,6850,6850,6850,1
20240522,130800,293179200,6840,6830,6840,6830,78
20240522,130700,292645760,6830,6830,6830,6830,0
20240522,130600,292645760,6830,6830,6830,6830,7
20240522,130500,292597950,6830,6830,6830,6830,126
20240522,130400,291737370,6830,6830,6830,6830,107
20240522,130300,291006560,6830,6830,6830,6830,20
20240522,130200,290869960,6830,6840,6840,6830,112
20240522,130100,290103950,6840,6830,6840,6830,128
20240522,130000,289228510,6830,6830,6830,6830,125
20240522,125900,288374760,6820,6820,6820,6820,7
20240522,125800,288327020,6800,6820,6820,6800,50
20240522,125700,287986400,6830,6830,6830,6830,8
20240522,125600,287931760,6830,6820,6830,6820,8
20240522,125500,287877170,6820,6820,6830,6820,20
20240522,125400,287740760,6820,6810,6820,6810,144
20240522,125300,286760010,6810,6810,6810,6810,0
20240522,125200,286760010,6810,6810,6810,6810,7
20240522,125100,286712340,6820,6820,6820,6820,105
20240522,125000,285996240,6820,6820,6830,6820,6
20240522,124900,285955290,6810,6820,6820,6810,288
20240522,124800,283993930,6810,6810,6810,6810,7
20240522,124700,283946260,6820,6820,6820,6820,0
20240522,124600,283946260,6820,6820,6820,6820,1423
20240522,124500,274241400,6820,6820,6820,6820,16
20240522,124400,274132280,6810,6810,6810,6810,0
20240522,124300,274132280,6810,6810,6810,6810,139
20240522,124200,273185690,6810,6800,6810,6800,60
20240522,124100,272777590,6810,6810,6810,6810,0
20240522,124000,272777590,6810,6800,6810,6800,124
20240522,123900,271933230,6810,6810,6810,6810,134
20240522,123800,271020690,6810,6810,6810,6810,7
20240522,123700,270973020,6810,6810,6810,6810,0
20240522,123600,270973020,6810,6800,6810,6800,141
20240522,123500,270012890,6810,6810,6810,6810,0
20240522,123400,270012890,6810,6810,6810,6810,253
20240522,123300,268289960,6810,6810,6810,6810,0
20240522,123200,268289960,6810,6800,6810,6800,151
20240522,123100,267263040,6800,6800,6800,6800,0
20240522,123000,267263040,6800,6800,6800,6800,0
20240522,122900,267263040,6800,6800,6800,6800,1
20240522,122800,267256240,6830,6830,6830,6830,1
20240522,122700,267249410,6830,6830,6830,6830,0
20240522,122600,267249410,6830,6820,6830,6820,29
20240522,122500,267051420,6830,6810,6830,6810,122
20240522,122400,266220430,6810,6800,6810,6800,173
20240522,122300,265043620,6810,6810,6810,6810,0
20240522,122200,265043620,6810,6800,6810,6800,16
20240522,122100,264934740,6810,6810,6810,6810,0
20240522,122000,264934740,6810,6810,6810,6810,85
20240522,121900,264355890,6810,6810,6810,6810,0
20240522,121800,264355890,6810,6810,6810,6810,0
20240522,121700,264355890,6810,6820,6820,6810,136
20240522,121600,263428400,6820,6820,6820,6820,1
20240522,121500,263421580,6810,6810,6810,6810,8
20240522,121400,263367100,6810,6810,6810,6810,13
20240522,121300,263278570,6830,6820,6830,6820,130
20240522,121200,262391930,6830,6810,6830,6810,11
20240522,121100,262316890,6820,6820,6820,6820,1
20240522,121000,262310070,6830,6800,6830,6800,126
20240522,120900,261449720,6810,6810,6810,6810,157
20240522,120800,260380550,6820,6820,6820,6820,8
20240522,120700,260325990,6820,6820,6820,6820,0
20240522,120600,260325990,6820,6820,6820,6810,16
20240522,120500,260216940,6830,6830,6830,6830,0
20240522,120400,260216940,6830,6830,6830,6830,0
20240522,120300,260216940,6830,6820,6830,6820,107
20240522,120200,259486200,6830,6810,6830,6810,138
20240522,120100,258546260,6810,6810,6810,6810,8
20240522,120000,258491780,6820,6820,6820,6820,0
20240522,115900,258491780,6820,6820,6820,6820,1
20240522,115800,258484960,6830,6830,6830,6830,0
20240522,115700,258484960,6830,6830,6830,6830,1
20240522,115600,258478130,6800,6830,6830,6800,2000
20240522,115500,244868700,6830,6830,6830,6830,7
20240522,115400,244820890,6830,6830,6830,6830,133
20240522,115300,243912500,6830,6830,6830,6830,126
20240522,115200,243051920,6820,6820,6820,6820,7
20240522,115100,243004180,6820,6830,6830,6820,101
20240522,115000,242315350,6830,6830,6830,6830,8
20240522,114900,242260710,6830,6830,6830,6830,1
20240522,114800,242253880,6820,6820,6820,6820,7
20240522,114700,242206140,6820,6820,6820,6820,126
20240522,114600,241346820,6820,6820,6820,6820,0
20240522,114500,241346820,6820,6810,6820,6810,15
20240522,114400,241244590,6810,6800,6810,6800,118
20240522,114300,240441350,6800,6800,6800,6800,100
20240522,114200,239761350,6800,6800,6800,6800,1055
20240522,114100,232587350,6800,6800,6800,6800,7
20240522,114000,232539750,6800,6800,6800,6800,133
20240522,113900,231635350,6800,6800,6800,6800,0
20240522,113800,231635350,6800,6800,6800,6800,7
20240522,113700,231587750,6800,6800,6800,6800,8
20240522,113600,231533350,6800,6810,6810,6800,175
20240522,113500,230341680,6810,6810,6810,6810,0
20240522,113400,230341680,6810,6810,6810,6810,7
20240522,113300,230294010,6810,6810,6810,6810,8
20240522,113200,230239530,6810,6810,6810,6810,162
20240522,113100,229136310,6810,6810,6810,6810,7
20240522,113000,229088640,6810,6810,6810,6810,196
20240522,112900,227753880,6800,6800,6800,6800,13
20240522,112800,227665480,6810,6810,6810,6810,12
20240522,112700,227583760,6810,6810,6810,6810,0
20240522,112600,227583760,6810,6820,6820,6810,203
20240522,112500,226199920,6820,6820,6820,6820,8
20240522,112400,226145360,6830,6820,6830,6820,8
20240522,112300,226090790,6830,6830,6830,6830,1
20240522,112200,226083960,6820,6830,6830,6820,9
20240522,112100,226022570,6820,6820,6820,6820,128
20240522,112000,225149610,6820,6820,6820,6820,7
20240522,111900,225101870,6830,6830,6830,6830,12
20240522,111800,225019910,6820,6820,6820,6820,8
20240522,111700,224965350,6820,6820,6820,6820,133
20240522,111600,224058290,6820,6820,6820,6820,0
20240522,111500,224058290,6820,6820,6820,6820,10
20240522,111400,223990090,6820,6820,6820,6820,125
20240522,111300,223137590,6820,6820,6820,6820,7
20240522,111200,223089850,6840,6840,6840,6840,0
20240522,111100,223089850,6840,6840,6840,6840,0
20240522,111000,223089850,6840,6840,6840,6840,200
20240522,110900,221721850,6850,6830,6850,6830,20
20240522,110800,221585090,6830,6830,6830,6830,7
20240522,110700,221537280,6820,6820,6820,6820,0
20240522,110600,221537280,6820,6820,6820,6820,125
20240522,110500,220684780,6820,6820,6820,6820,0
20240522,110400,220684780,6820,6820,6820,6820,52
20240522,110300,220330140,6810,6810,6810,6810,7
20240522,110200,220282470,6810,6810,6810,6810,126
20240522,110100,219424410,6810,6810,6810,6810,8
20240522,110000,219369930,6810,6810,6810,6810,2
20240522,105900,219356310,6810,6790,6810,6790,221
20240522,105800,217854690,6790,6790,6790,6790,0
20240522,105700,217854690,6790,6800,6800,6790,35
20240522,105600,217616770,6790,6790,6790,6790,0
20240522,105500,217616770,6790,6790,6790,6790,165
20240522,105400,216496420,6790,6790,6790,6790,20
20240522,105300,216360620,6790,6790,6790,6790,0
20240522,105200,216360620,6790,6800,6800,6790,68
20240522,105100,215898790,6800,6800,6800,6800,1
20240522,105000,215891990,6800,6790,6800,6790,116
20240522,104900,215104270,6790,6790,6800,6790,2095
20240522,104800,200858770,6780,6790,6790,6780,168
20240522,104700,199718100,6800,6790,6800,6790,26
20240522,104600,199541380,6790,6800,6800,6790,20
20240522,104500,199405530,6800,6800,6800,6800,7
20240522,104400,199357930,6810,6810,6810,6810,100
20240522,104300,198676930,6810,6810,6810,6810,0
20240522,104200,198676930,6810,6810,6810,6810,8
20240522,104100,198622450,6800,6800,6800,6800,220
20240522,104000,197126450,6790,6800,6800,6790,181
20240522,103900,195897360,6800,6800,6800,6800,0
20240522,103800,195897360,6800,6800,6800,6790,213
20240522,103700,194449030,6790,6800,6800,6790,231
20240522,103600,192878280,6800,6800,6800,6800,1287
20240522,103500,184126680,6800,6810,6810,6800,1081
20240522,103400,176771480,6810,6810,6810,6810,62
20240522,103300,176349260,6810,6810,6810,6810,90
20240522,103200,175736360,6800,6800,6800,6800,450
20240522,103100,172676360,6800,6820,6820,6800,488
20240522,103000,169355540,6830,6830,6830,6830,0
20240522,102900,169355540,6830,6830,6830,6830,375
20240522,102800,166794290,6830,6830,6830,6830,0
20240522,102700,166794290,6830,6840,6840,6830,38
20240522,102600,166534440,6830,6830,6830,6830,8
20240522,102500,166479800,6840,6840,6840,6840,8
20240522,102400,166425080,6830,6820,6830,6820,92
20240522,102300,165796790,6830,6830,6830,6830,42
20240522,102200,165509930,6820,6820,6820,6820,134
20240522,102100,164596050,6820,6820,6820,6820,0
20240522,102000,164596050,6820,6820,6820,6820,65
20240522,101900,164152750,6820,6820,6820,6820,12
20240522,101800,164070910,6810,6810,6810,6810,135
20240522,101700,163151560,6810,6810,6810,6810,7
20240522,101600,163103890,6820,6820,6820,6820,0
20240522,101500,163103890,6820,6820,6820,6820,6
20240522,101400,163062970,6820,6820,6820,6820,17
20240522,101300,162947030,6830,6830,6830,6830,250
20240522,101200,161239530,6820,6810,6820,6810,9
20240522,101100,161178160,6800,6800,6800,6800,500
20240522,101000,157778160,6810,6810,6810,6810,181
20240522,100900,156545550,6850,6800,6850,6800,688
20240522,100800,151848660,6800,6810,6810,6800,14
20240522,100700,151753440,6800,6820,6820,6800,232
20240522,100600,150175520,6820,6820,6820,6820,0
20240522,100500,150175520,6820,6820,6820,6820,7
20240522,100400,150127780,6810,6820,6820,6810,9
20240522,100300,150066480,6830,6830,6830,6830,0
20240522,100200,150066480,6830,6810,6830,6800,305
20240522,100100,147990030,6820,6820,6820,6820,9
20240522,100000,147928650,6800,6820,6820,6800,192
20240522,095900,146621170,6820,6840,6840,6820,661
20240522,095800,142106690,6850,6840,6850,6840,138
20240522,095700,141162370,6830,6850,6850,6830,262
20240522,095600,139370330,6850,6830,6850,6830,60
20240522,095500,138959980,6840,6840,6840,6840,147
20240522,095400,137954500,6840,6840,6850,6830,199
20240522,095300,136593410,6830,6830,6830,6830,59
20240522,095200,136190440,6830,6830,6830,6820,587
20240522,095100,132182550,6820,6800,6820,6800,144
20240522,095000,131201330,6790,6780,6790,6770,412
20240522,094900,128411030,6780,6800,6800,6780,2114
20240522,094800,114057820,6800,6810,6810,6800,1338
20240522,094700,104956470,6810,6810,6810,6810,8
20240522,094600,104901990,6820,6820,6820,6820,88
20240522,094500,104301830,6820,6830,6830,6820,78
20240522,094400,103769580,6830,6820,6830,6820,11
20240522,094300,103694530,6810,6820,6820,6810,310
20240522,094200,101583420,6820,6810,6830,6810,907
20240522,094100,95406690,6840,6820,6840,6810,840
20240522,094000,89677950,6840,6830,6840,6830,20
20240522,093900,89541300,6830,6840,6840,6830,2
20240522,093800,89527630,6840,6820,6840,6820,291
20240522,093700,87542610,6830,6850,6850,6830,710
20240522,093600,82687040,6850,6850,6850,6850,20
20240522,093500,82550040,6850,6860,6880,6850,826
20240522,093400,76889120,6850,6850,6850,6850,100
20240522,093300,76204120,6850,6890,6890,6850,625
20240522,093200,71918820,6900,6910,6910,6900,164
20240522,093100,70787200,6890,6870,6890,6860,99
20240522,093000,70106710,6870,6870,6870,6850,224
20240522,092900,68568870,6870,6860,6870,6860,155
20240522,092800,67505020,6850,6860,6910,6850,254
20240522,092700,65764360,6850,6860,6860,6850,224
20240522,092600,64227730,6850,6850,6850,6850,9
20240522,092500,64166080,6850,6910,6910,6850,3018
20240522,092400,43421560,6910,6910,6910,6910,0
20240522,092300,43421560,6910,6910,6910,6910,534
20240522,092200,39731620,6910,6940,6940,6910,164
20240522,092100,38597690,6920,6920,6920,6920,23
20240522,092000,38438530,6910,6920,6920,6910,594
20240522,091900,34333890,6920,6910,6920,6910,241
20240522,091800,32668380,6920,6940,6940,6920,22
20240522,091700,32516100,6940,6930,6940,6910,444
20240522,091600,29444870,6930,6910,6940,6910,81
20240522,091500,28884130,6930,6940,6940,6920,263
20240522,091400,27062340,6940,6940,6940,6940,25
20240522,091300,26888840,6950,6950,6950,6950,20
20240522,091200,26749840,6950,6960,6960,6950,131
20240522,091100,25839250,6990,6980,6990,6980,10
20240522,091000,25769360,6990,6990,6990,6990,0
20240522,090900,25769360,6990,6990,6990,6990,0
20240522,090800,25769360,6990,6990,6990,6990,941
20240522,090700,19191770,6970,6980,6980,6970,269
20240522,090600,17316820,6950,7010,7010,6950,256
20240522,090500,15528200,7010,6950,7010,6950,891
20240522,090400,9312440,6950,6950,6950,6950,90
20240522,090300,8686940,6960,6960,6960,6960,15
20240522,090200,8582540,6940,6950,6960,6940,202
20240522,090100,7178640,6950,6910,6950,6910,813
20240522,090000,1550090,6900,6950,6950,6900,224