KissMeData/007390/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,184800,46187995390,10670,10670,10670,10670,38798
20240522,184700,46187995390,10670,10670,10670,10670,0
20240522,184600,46187995390,10670,10670,10670,10670,0
20240522,184500,46187995390,10670,10670,10670,10670,0
20240522,184400,46187995390,10670,10670,10670,10670,0
20240522,184300,46187995390,10670,10670,10670,10670,0
20240522,184200,46187995390,10670,10670,10670,10670,0
20240522,184100,46187995390,10670,10670,10670,10670,0
20240522,184000,46187995390,10670,10670,10670,10670,0
20240522,183900,46187995390,10670,10670,10670,10670,0
20240522,183800,46187995390,10670,10670,10670,10670,0
20240522,183700,46187995390,10670,10670,10670,10670,0
20240522,183600,46187995390,10670,10670,10670,10670,0
20240522,183500,46187995390,10670,10670,10670,10670,0
20240522,183400,46187995390,10670,10670,10670,10670,0
20240522,183300,46187995390,10670,10670,10670,10670,0
20240522,183200,46187995390,10670,10670,10670,10670,0
20240522,183100,46187995390,10670,10670,10670,10670,0
20240522,183000,46187995390,10670,10670,10670,10670,0
20240522,182900,46187995390,10670,10670,10670,10670,0
20240522,182800,46187995390,10670,10670,10670,10670,0
20240522,182700,46187995390,10670,10670,10670,10670,0
20240522,182600,46187995390,10670,10670,10670,10670,0
20240522,182500,46187995390,10670,10670,10670,10670,0
20240522,182400,46187995390,10670,10670,10670,10670,0
20240522,182300,46187995390,10670,10670,10670,10670,0
20240522,182200,46187995390,10670,10670,10670,10670,0
20240522,182100,46187995390,10670,10670,10670,10670,0
20240522,182000,46187995390,10670,10670,10670,10670,0
20240522,181900,46187995390,10670,10670,10670,10670,0
20240522,181800,46187995390,10670,10670,10670,10670,38798
20240522,181700,46187995390,10670,10670,10670,10670,0
20240522,181600,46187995390,10670,10670,10670,10670,0
20240522,181500,46187995390,10670,10670,10670,10670,0
20240522,181400,46187995390,10670,10670,10670,10670,0
20240522,181300,46187995390,10670,10670,10670,10670,0
20240522,181200,46187995390,10670,10670,10670,10670,0
20240522,181100,46187995390,10670,10670,10670,10670,0
20240522,181000,46187995390,10670,10670,10670,10670,0
20240522,180900,46187995390,10670,10670,10670,10670,0
20240522,180800,46187995390,10670,10670,10670,10670,0
20240522,180700,46187995390,10670,10670,10670,10670,0
20240522,180600,46187995390,10670,10670,10670,10670,0
20240522,180500,46187995390,10670,10670,10670,10670,0
20240522,180400,46187995390,10670,10670,10670,10670,0
20240522,180300,46187995390,10670,10670,10670,10670,0
20240522,180200,46187995390,10670,10670,10670,10670,0
20240522,180100,46187995390,10670,10670,10670,10670,0
20240522,180000,46187995390,10670,10670,10670,10670,0
20240522,175900,46187995390,10670,10670,10670,10670,0
20240522,175800,46187995390,10670,10670,10670,10670,0
20240522,175700,46187995390,10670,10670,10670,10670,0
20240522,175600,46187995390,10670,10670,10670,10670,0
20240522,175500,46187995390,10670,10670,10670,10670,0
20240522,175400,46187995390,10670,10670,10670,10670,0
20240522,175300,46187995390,10670,10670,10670,10670,0
20240522,175200,46187995390,10670,10670,10670,10670,0
20240522,175100,46187995390,10670,10670,10670,10670,0
20240522,175000,46187995390,10670,10670,10670,10670,0
20240522,174900,46187995390,10670,10670,10670,10670,0
20240522,174800,46187995390,10670,10670,10670,10670,38798
20240522,174700,46187995390,10670,10670,10670,10670,0
20240522,174600,46187995390,10670,10670,10670,10670,0
20240522,174500,46187995390,10670,10670,10670,10670,0
20240522,174400,46187995390,10670,10670,10670,10670,0
20240522,174300,46187995390,10670,10670,10670,10670,0
20240522,174200,46187995390,10670,10670,10670,10670,0
20240522,174100,46187995390,10670,10670,10670,10670,0
20240522,174000,46187995390,10670,10670,10670,10670,0
20240522,173900,46187995390,10670,10670,10670,10670,0
20240522,173800,46187995390,10670,10670,10670,10670,0
20240522,173700,46187995390,10670,10670,10670,10670,0
20240522,173600,46187995390,10670,10670,10670,10670,0
20240522,173500,46187995390,10670,10670,10670,10670,0
20240522,173400,46187995390,10670,10670,10670,10670,0
20240522,173300,46187995390,10670,10670,10670,10670,0
20240522,173200,46187995390,10670,10670,10670,10670,0
20240522,173100,46187995390,10670,10670,10670,10670,0
20240522,173000,46187995390,10670,10670,10670,10670,0
20240522,172900,46187995390,10670,10670,10670,10670,0
20240522,172800,46187995390,10670,10670,10670,10670,0
20240522,172700,46187995390,10670,10670,10670,10670,0
20240522,172600,46187995390,10670,10670,10670,10670,0
20240522,172500,46187995390,10670,10670,10670,10670,0
20240522,172400,46187995390,10670,10670,10670,10670,0
20240522,172300,46187995390,10670,10670,10670,10670,0
20240522,172200,46187995390,10670,10670,10670,10670,0
20240522,172100,46187995390,10670,10670,10670,10670,0
20240522,172000,46187995390,10670,10670,10670,10670,0
20240522,171900,46187995390,10670,10670,10670,10670,0
20240522,171800,46187995390,10670,10670,10670,10670,38798
20240522,171700,46187995390,10670,10670,10670,10670,0
20240522,171600,46187995390,10670,10670,10670,10670,0
20240522,171500,46187995390,10670,10670,10670,10670,0
20240522,171400,46187995390,10670,10670,10670,10670,0
20240522,171300,46187995390,10670,10670,10670,10670,0
20240522,171200,46187995390,10670,10670,10670,10670,0
20240522,171100,46187995390,10670,10670,10670,10670,0
20240522,171000,46187995390,10670,10670,10670,10670,0
20240522,170900,46187995390,10670,10670,10670,10670,0
20240522,170800,46187995390,10670,10670,10670,10670,0
20240522,170700,46187995390,10670,10670,10670,10670,0
20240522,170600,46187995390,10670,10670,10670,10670,0
20240522,170500,46187995390,10670,10670,10670,10670,0
20240522,170400,46187995390,10670,10670,10670,10670,0
20240522,170300,46187995390,10670,10670,10670,10670,0
20240522,170200,46187995390,10670,10670,10670,10670,0
20240522,170100,46187995390,10670,10670,10670,10670,0
20240522,170000,46187995390,10670,10670,10670,10670,0
20240522,165900,46187995390,10670,10670,10670,10670,0
20240522,165800,46187995390,10670,10670,10670,10670,0
20240522,165700,46187995390,10670,10670,10670,10670,0
20240522,165600,46187995390,10670,10670,10670,10670,0
20240522,165500,46187995390,10670,10670,10670,10670,0
20240522,165400,46187995390,10670,10670,10670,10670,0
20240522,165300,46187995390,10670,10670,10670,10670,0
20240522,165200,46187995390,10670,10670,10670,10670,0
20240522,165100,46187995390,10670,10670,10670,10670,0
20240522,165000,46187995390,10670,10670,10670,10670,0
20240522,164900,46187995390,10670,10670,10670,10670,0
20240522,164800,46187995390,10670,10670,10670,10670,38798
20240522,164700,46187995390,10670,10670,10670,10670,0
20240522,164600,46187995390,10670,10670,10670,10670,0
20240522,164500,46187995390,10670,10670,10670,10670,0
20240522,164400,46187995390,10670,10670,10670,10670,0
20240522,164300,46187995390,10670,10670,10670,10670,0
20240522,164200,46187995390,10670,10670,10670,10670,0
20240522,164100,46187995390,10670,10670,10670,10670,0
20240522,164000,46187995390,10670,10670,10670,10670,0
20240522,163900,46187995390,10670,10670,10670,10670,0
20240522,163800,46187995390,10670,10670,10670,10670,0
20240522,163700,46187995390,10670,10670,10670,10670,0
20240522,163600,46187995390,10670,10670,10670,10670,0
20240522,163500,46187995390,10670,10670,10670,10670,0
20240522,163400,46187995390,10670,10670,10670,10670,0
20240522,163300,46187995390,10670,10670,10670,10670,0
20240522,163200,46187995390,10670,10670,10670,10670,0
20240522,163100,46187995390,10670,10670,10670,10670,0
20240522,163000,46187995390,10670,10670,10670,10670,0
20240522,162900,46187995390,10670,10670,10670,10670,0
20240522,162800,46187995390,10670,10670,10670,10670,0
20240522,162700,46187995390,10670,10670,10670,10670,0
20240522,162600,46187995390,10670,10670,10670,10670,0
20240522,162500,46187995390,10670,10670,10670,10670,0
20240522,162400,46187995390,10670,10670,10670,10670,0
20240522,162300,46187995390,10670,10670,10670,10670,0
20240522,162200,46187995390,10670,10670,10670,10670,0
20240522,162100,46187995390,10670,10670,10670,10670,0
20240522,162000,46187995390,10670,10670,10670,10670,0
20240522,161900,46187995390,10670,10670,10670,10670,0
20240522,161800,46187995390,10670,10670,10670,10670,38798
20240522,161700,46187995390,10670,10670,10670,10670,0
20240522,161600,46187995390,10670,10670,10670,10670,0
20240522,161500,46187995390,10670,10670,10670,10670,0
20240522,161400,46187995390,10670,10670,10670,10670,0
20240522,161300,46187995390,10670,10670,10670,10670,0
20240522,161200,46187995390,10670,10670,10670,10670,0
20240522,161100,46187995390,10670,10670,10670,10670,0
20240522,161000,46187995390,10670,10670,10670,10670,0
20240522,160900,46187995390,10670,10670,10670,10670,0
20240522,160800,46187995390,10670,10670,10670,10670,0
20240522,160700,46187995390,10670,10670,10670,10670,0
20240522,160600,46187995390,10670,10670,10670,10670,0
20240522,160500,46187995390,10670,10670,10670,10670,0
20240522,160400,46187995390,10670,10670,10670,10670,0
20240522,160300,46187995390,10670,10670,10670,10670,0
20240522,160200,46187995390,10670,10670,10670,10670,0
20240522,160100,46187995390,10670,10670,10670,10670,0
20240522,160000,46187995390,10670,10670,10670,10670,0
20240522,155900,46187995390,10670,10670,10670,10670,0
20240522,155800,46187995390,10670,10670,10670,10670,0
20240522,155700,46187995390,10670,10670,10670,10670,0
20240522,155600,46187995390,10670,10670,10670,10670,0
20240522,155500,46187995390,10670,10670,10670,10670,0
20240522,155400,46187995390,10670,10670,10670,10670,0
20240522,155300,46187995390,10670,10670,10670,10670,0
20240522,155200,46187995390,10670,10670,10670,10670,0
20240522,155100,46187995390,10670,10670,10670,10670,0
20240522,155000,46187995390,10670,10670,10670,10670,0
20240522,154900,46187995390,10670,10670,10670,10670,0
20240522,154800,46187995390,10670,10670,10670,10670,38798
20240522,154700,46187995390,10670,10670,10670,10670,0
20240522,154600,46187995390,10670,10670,10670,10670,0
20240522,154500,46187995390,10670,10670,10670,10670,0
20240522,154400,46187995390,10670,10670,10670,10670,0
20240522,154300,46187995390,10670,10670,10670,10670,0
20240522,154200,46187995390,10670,10670,10670,10670,0
20240522,154100,46187995390,10670,10670,10670,10670,0
20240522,154000,46187995390,10670,10670,10670,10670,0
20240522,153900,46187995390,10670,10670,10670,10670,0
20240522,153800,46187995390,10670,10670,10670,10670,0
20240522,153700,46187995390,10670,10670,10670,10670,0
20240522,153600,46187995390,10670,10670,10670,10670,0
20240522,153500,46187995390,10670,10670,10670,10670,0
20240522,153400,46187995390,10670,10670,10670,10670,0
20240522,153300,46187995390,10670,10670,10670,10670,0
20240522,153200,46187995390,10670,10670,10670,10670,0
20240522,153100,46187995390,10670,10670,10670,10670,0
20240522,153000,46187995390,10670,10670,10670,10670,38798
20240522,152900,45774020730,10660,10660,10660,10660,0
20240522,152800,45774020730,10660,10660,10660,10660,0
20240522,152700,45774020730,10660,10660,10660,10660,0
20240522,152600,45774020730,10660,10660,10660,10660,0
20240522,152500,45774020730,10660,10660,10660,10660,0
20240522,152400,45774020730,10660,10660,10660,10660,0
20240522,152300,45774020730,10660,10660,10660,10660,0
20240522,152200,45774020730,10660,10660,10660,10660,0
20240522,152100,45774020730,10660,10660,10660,10660,0
20240522,152000,45774020730,10660,10660,10660,10660,0
20240522,151900,45774020730,10660,10690,10690,10620,39547
20240522,151800,45352846740,10690,10660,10690,10640,32582
20240522,151700,45005641060,10660,10700,10720,10660,21956
20240522,151600,44771022350,10710,10740,10740,10700,7875
20240522,151500,44686634060,10740,10710,10750,10710,5469
20240522,151400,44627921640,10710,10740,10750,10700,5376
20240522,151300,44570277350,10730,10730,10750,10710,3570
20240522,151200,44531982700,10720,10710,10730,10690,9258
20240522,151100,44432773160,10720,10700,10720,10650,23687
20240522,151000,44179997340,10720,10770,10780,10690,40812
20240522,150900,43742520010,10790,10820,10820,10760,25564
20240522,150800,43466535180,10820,10810,10830,10810,2912
20240522,150700,43435028680,10810,10810,10830,10810,3283
20240522,150600,43399537670,10830,10810,10830,10800,1999
20240522,150500,43377920880,10800,10810,10820,10800,4710
20240522,150400,43327021930,10820,10810,10820,10800,3792
20240522,150300,43286044710,10800,10820,10830,10800,10315
20240522,150200,43174489580,10820,10830,10830,10810,5769
20240522,150100,43112059240,10840,10860,10860,10830,3075
20240522,150000,43078716140,10860,10850,10860,10850,3196
20240522,145900,43044020950,10860,10860,10860,10850,980
20240522,145800,43033378240,10860,10860,10860,10850,401
20240522,145700,43029026860,10850,10850,10850,10840,1218
20240522,145600,43015816950,10850,10850,10850,10840,1141
20240522,145500,43003438190,10850,10820,10850,10820,4030
20240522,145400,42959785120,10830,10830,10830,10810,3338
20240522,145300,42923672530,10820,10830,10830,10820,1620
20240522,145200,42906139140,10830,10820,10840,10820,1127
20240522,145100,42893933460,10820,10840,10840,10820,3726
20240522,145000,42853594220,10840,10850,10850,10830,591
20240522,144900,42847191060,10830,10820,10850,10810,430
20240522,144800,42842532150,10810,10830,10840,10810,8243
20240522,144700,42753345420,10830,10850,10850,10830,1295
20240522,144600,42739306690,10850,10840,10850,10840,2099
20240522,144500,42716547920,10850,10840,10850,10840,976
20240522,144400,42705965810,10850,10850,10860,10840,2658
20240522,144300,42677146250,10850,10860,10870,10850,2722
20240522,144200,42647609740,10850,10890,10890,10850,4336
20240522,144100,42600485420,10890,10890,10890,10880,1639
20240522,144000,42582645270,10880,10880,10890,10870,2148
20240522,143900,42559273210,10870,10870,10880,10870,2525
20240522,143800,42531819860,10880,10870,10880,10860,951
20240522,143700,42521481970,10860,10870,10880,10860,1514
20240522,143600,42505033920,10880,10870,10880,10860,1977
20240522,143500,42483540160,10870,10880,10890,10870,1206
20240522,143400,42470417510,10890,10890,10890,10880,714
20240522,143300,42462642150,10880,10870,10880,10860,2708
20240522,143200,42433212730,10860,10870,10880,10860,1547
20240522,143100,42416402140,10860,10870,10870,10860,804
20240522,143000,42407670390,10870,10870,10870,10860,586
20240522,142900,42401300970,10870,10850,10870,10850,1612
20240522,142800,42383802330,10850,10840,10850,10830,2563
20240522,142700,42356029150,10840,10840,10850,10830,1454
20240522,142600,42340263190,10850,10840,10850,10810,2824
20240522,142500,42309680940,10830,10810,10830,10810,2035
20240522,142400,42287660890,10820,10830,10830,10810,6426
20240522,142300,42218168720,10820,10830,10840,10820,1605
20240522,142200,42200790550,10830,10840,10850,10820,1026
20240522,142100,42189677520,10840,10870,10870,10830,2673
20240522,142000,42160678610,10870,10920,10920,10870,3529
20240522,141900,42122245410,10920,10900,10920,10900,2747
20240522,141800,42092283150,10900,10890,10910,10890,1987
20240522,141700,42070626350,10910,10850,10910,10850,4640
20240522,141600,42020138100,10860,10850,10860,10830,1799
20240522,141500,42000606930,10850,10800,10850,10800,1871
20240522,141400,41980331560,10800,10780,10810,10770,4751
20240522,141300,41929091220,10770,10780,10780,10770,1374
20240522,141200,41914290420,10780,10760,10780,10760,4386
20240522,141100,41867060150,10760,10760,10770,10750,10355
20240522,141000,41755631640,10770,10810,10810,10770,12154
20240522,140900,41624578880,10810,10800,10810,10790,5277
20240522,140800,41567604220,10800,10820,10820,10800,4677
20240522,140700,41517058340,10820,10830,10830,10810,1016
20240522,140600,41506060670,10830,10850,10850,10830,3661
20240522,140500,41466380210,10860,10850,10860,10800,17102
20240522,140400,41281258320,10860,10850,10860,10840,1485
20240522,140300,41265139530,10840,10850,10870,10840,1206
20240522,140200,41252053110,10850,10850,10850,10840,946
20240522,140100,41241793290,10840,10860,10860,10840,5148
20240522,140000,41185953130,10860,10860,10870,10860,924
20240522,135900,41175918440,10860,10850,10860,10840,2695
20240522,135800,41146677960,10850,10870,10870,10850,1031
20240522,135700,41135482830,10870,10880,10880,10860,1844
20240522,135600,41115447420,10880,10870,10890,10860,449
20240522,135500,41110564580,10870,10860,10870,10860,1416
20240522,135400,41095186170,10860,10850,10860,10830,2899
20240522,135300,41063724430,10850,10830,10850,10830,1171
20240522,135200,41051032200,10830,10850,10850,10830,758
20240522,135100,41042815960,10850,10830,10850,10830,569
20240522,135000,41036651770,10830,10840,10840,10830,4184
20240522,134900,40991322980,10830,10830,10840,10830,541
20240522,134800,40985461140,10840,10820,10850,10820,3093
20240522,134700,40951970100,10830,10860,10860,10820,4185
20240522,134600,40906629100,10860,10850,10860,10850,2099
20240522,134500,40883852850,10850,10850,10860,10840,921
20240522,134400,40873858460,10850,10840,10850,10830,400
20240522,134300,40869522320,10840,10830,10850,10830,813
20240522,134200,40860705950,10820,10820,10830,10810,1973
20240522,134100,40839357860,10820,10860,10860,10820,2260
20240522,134000,40814888390,10870,10870,10870,10800,10306
20240522,133900,40703359730,10870,10910,10920,10870,1661
20240522,133800,40685296640,10920,10910,10920,10870,370
20240522,133700,40681262760,10900,10850,10900,10850,4850
20240522,133600,40628581060,10860,10890,10890,10840,4294
20240522,133500,40581920780,10890,10910,10910,10890,248
20240522,133400,40579218290,10910,10880,10910,10870,2610
20240522,133300,40550807410,10880,10900,10900,10850,3593
20240522,133200,40511778640,10900,10900,10910,10900,486
20240522,133100,40506480810,10900,10910,10920,10850,7609
20240522,133000,40423683920,10910,10930,10930,10910,825
20240522,132900,40414673200,10930,10890,10930,10890,1631
20240522,132800,40396900010,10890,10910,10960,10890,3556
20240522,132700,40358093500,10920,10930,10950,10890,8384
20240522,132600,40266651470,10930,10940,10950,10920,3331
20240522,132500,40230224150,10940,10920,10940,10910,555
20240522,132400,40224159470,10910,10990,10990,10900,6363
20240522,132300,40154608260,11000,10940,11010,10940,856
20240522,132200,40145224720,10940,10930,10960,10930,1073
20240522,132100,40133490410,10930,10960,10990,10930,2180
20240522,132000,40109636270,10940,11010,11020,10940,11975
20240522,131900,39978113800,11000,10990,11030,10990,4262
20240522,131800,39931177520,10990,10960,11050,10960,6028
20240522,131700,39864858780,10960,10950,10970,10950,453
20240522,131600,39859894110,10950,10920,10960,10920,867
20240522,131500,39850412920,10920,10940,10940,10920,3450
20240522,131400,39812716500,10940,10960,10960,10930,1212
20240522,131300,39799461860,10970,11000,11000,10920,7092
20240522,131200,39721803560,10970,11000,11010,10970,8090
20240522,131100,39632874510,11000,10970,11000,10970,4421
20240522,131000,39584337820,10980,11030,11030,10970,5688
20240522,130900,39521781370,11030,10990,11050,10980,7571
20240522,130800,39438393910,10990,10960,11000,10940,9658
20240522,130700,39332369260,10960,10980,10980,10960,5476
20240522,130600,39272274510,10980,10920,10980,10920,10989
20240522,130500,39151928820,10900,10900,10930,10890,3938
20240522,130400,39108993180,10890,10890,10900,10890,1212
20240522,130300,39095792220,10890,10890,10900,10880,4079
20240522,130200,39051376640,10890,10880,10890,10880,1273
20240522,130100,39037520860,10880,10870,10880,10860,1539
20240522,130000,39020782560,10870,10850,10880,10840,1448
20240522,125900,39005047610,10850,10820,10850,10820,530
20240522,125800,38999303550,10810,10800,10810,10800,1756
20240522,125700,38980338080,10810,10830,10830,10810,3117
20240522,125600,38946628790,10830,10860,10870,10820,7228
20240522,125500,38868291820,10870,10870,10870,10860,513
20240522,125400,38862718880,10870,10860,10870,10860,707
20240522,125300,38855037020,10860,10870,10880,10850,4582
20240522,125200,38805280040,10880,10880,10890,10870,1188
20240522,125100,38792354160,10880,10880,10880,10870,477
20240522,125000,38787165240,10880,10880,10880,10860,4451
20240522,124900,38738766800,10880,10890,10890,10880,809
20240522,124800,38729964280,10880,10890,10890,10870,2153
20240522,124700,38706538390,10890,10880,10890,10880,1716
20240522,124600,38687857290,10880,10870,10880,10860,1178
20240522,124500,38675056060,10870,10870,10890,10870,1540
20240522,124400,38658312670,10880,10860,10890,10860,2388
20240522,124300,38632338250,10870,10850,10870,10840,2618
20240522,124200,38603923500,10840,10830,10850,10830,981
20240522,124100,38593293070,10830,10830,10840,10820,909
20240522,124000,38583448630,10830,10830,10830,10820,1448
20240522,123900,38567767340,10830,10820,10830,10810,2933
20240522,123800,38536038540,10830,10840,10850,10830,1886
20240522,123700,38515605570,10840,10840,10850,10840,506
20240522,123600,38510120360,10840,10850,10860,10840,2729
20240522,123500,38480510930,10850,10870,10880,10850,2329
20240522,123400,38455227680,10870,10880,10890,10840,8491
20240522,123300,38362928180,10880,10850,10880,10850,6862
20240522,123200,38288344180,10850,10860,10860,10840,3997
20240522,123100,38244973150,10850,10840,10860,10840,5236
20240522,123000,38188157530,10840,10800,10840,10800,3352
20240522,122900,38151901210,10800,10810,10810,10800,252
20240522,122800,38149178960,10810,10800,10810,10790,700
20240522,122700,38141616340,10800,10790,10800,10790,2308
20240522,122600,38116706320,10790,10790,10800,10790,463
20240522,122500,38111710540,10790,10790,10800,10780,572
20240522,122400,38105538730,10790,10790,10790,10780,841
20240522,122300,38096465050,10790,10810,10810,10780,854
20240522,122200,38087255440,10790,10800,10810,10790,1344
20240522,122100,38072749860,10800,10800,10800,10790,2265
20240522,122000,38048290890,10800,10810,10810,10800,1472
20240522,121900,38032385570,10800,10820,10820,10790,3134
20240522,121800,37998507670,10820,10810,10830,10810,5842
20240522,121700,37935301920,10810,10800,10810,10790,4502
20240522,121600,37886683060,10790,10780,10790,10760,3527
20240522,121500,37848649580,10780,10770,10780,10750,1440
20240522,121400,37833142520,10760,10760,10770,10760,872
20240522,121300,37823758710,10760,10770,10770,10750,1929
20240522,121200,37803011690,10770,10740,10770,10740,932
20240522,121100,37792984230,10730,10740,10750,10720,1019
20240522,121000,37782041010,10720,10720,10740,10710,3007
20240522,120900,37749801130,10720,10720,10720,10710,2790
20240522,120800,37719901780,10720,10750,10750,10710,9000
20240522,120700,37623344430,10750,10750,10760,10740,2808
20240522,120600,37593158310,10740,10750,10750,10730,1879
20240522,120500,37572974490,10740,10750,10750,10710,3725
20240522,120400,37533022770,10760,10770,10770,10760,1009
20240522,120300,37522158870,10780,10730,10780,10710,14683
20240522,120200,37364498220,10720,10770,10780,10720,6986
20240522,120100,37289400360,10760,10820,10820,10760,23284
20240522,120000,37038298590,10810,10810,10830,10810,5917
20240522,115900,36974279810,10820,10820,10820,10820,936
20240522,115800,36964152290,10810,10820,10820,10810,1042
20240522,115700,36952887530,10810,10800,10820,10800,915
20240522,115600,36943004210,10810,10800,10820,10790,3103
20240522,115500,36909487360,10800,10800,10820,10800,2571
20240522,115400,36881708220,10810,10820,10820,10800,3890
20240522,115300,36839672910,10820,10820,10830,10810,1943
20240522,115200,36818657980,10830,10820,10830,10810,4489
20240522,115100,36770076610,10820,10870,10870,10820,2209
20240522,115000,36746149370,10870,10860,10870,10820,5161
20240522,114900,36690153420,10860,10850,10860,10850,1735
20240522,114800,36671324780,10850,10860,10860,10830,8260
20240522,114700,36581775160,10860,10830,10860,10830,1381
20240522,114600,36566790550,10830,10860,10870,10830,6273
20240522,114500,36498744580,10870,10860,10880,10850,3200
20240522,114400,36463980420,10860,10850,10870,10850,2054
20240522,114300,36441674160,10860,10850,10860,10850,1307
20240522,114200,36427488890,10850,10850,10850,10830,1888
20240522,114100,36407026550,10850,10860,10870,10840,6107
20240522,114000,36340733630,10860,10840,10870,10840,2811
20240522,113900,36310234940,10840,10830,10840,10810,1229
20240522,113800,36296925750,10840,10840,10850,10810,5364
20240522,113700,36238820510,10840,10830,10840,10820,3614
20240522,113600,36199680470,10820,10830,10840,10820,1251
20240522,113500,36186131960,10830,10840,10840,10820,3234
20240522,113400,36151104410,10840,10800,10840,10800,2724
20240522,113300,36121633850,10800,10770,10800,10770,2121
20240522,113200,36098759840,10780,10810,10810,10770,3446
20240522,113100,36061565740,10810,10770,10830,10760,2847
20240522,113000,36030840750,10760,10760,10770,10750,3646
20240522,112900,35991623710,10760,10750,10770,10750,3639
20240522,112800,35952462070,10750,10730,10770,10700,7553
20240522,112700,35871499950,10730,10800,10800,10720,9498
20240522,112600,35769405510,10790,10810,10820,10770,8640
20240522,112500,35676147540,10810,10780,10860,10780,8621
20240522,112400,35582809610,10780,10770,10810,10770,8997
20240522,112300,35485715810,10780,10760,10780,10760,3595
20240522,112200,35447002710,10760,10740,10760,10730,3266
20240522,112100,35411911580,10740,10730,10750,10710,2629
20240522,112000,35383694720,10730,10700,10730,10700,3748
20240522,111900,35343531320,10720,10740,10760,10700,13185
20240522,111800,35201989290,10740,10680,10770,10680,23973
20240522,111700,34944949880,10670,10680,10690,10640,38780
20240522,111600,34531894440,10680,10700,10720,10680,8642
20240522,111500,34439427810,10700,10760,10770,10680,19011
20240522,111400,34235806430,10740,10720,10750,10700,18565
20240522,111300,34036946040,10720,10750,10760,10710,15613
20240522,111200,33869417080,10740,10750,10780,10720,28254
20240522,111100,33565962040,10750,10850,10850,10720,58900
20240522,111000,32930817320,10850,10860,10870,10810,5364
20240522,110900,32872709970,10860,10880,10880,10840,2007
20240522,110800,32850899510,10840,10870,10890,10830,4823
20240522,110700,32798486000,10880,10860,10880,10840,4498
20240522,110600,32749645540,10860,10830,10880,10810,4985
20240522,110500,32695633800,10820,10890,10890,10800,19387
20240522,110400,32485749960,10890,10920,10930,10890,4807
20240522,110300,32433309160,10920,10930,10950,10910,6310
20240522,110200,32364291000,10930,10850,10940,10850,6750
20240522,110100,32290778730,10860,10850,10870,10830,7391
20240522,110000,32210648280,10850,10860,10890,10840,13984
20240522,105900,32058797040,10870,10890,10910,10850,12516
20240522,105800,31922736190,10890,10930,10960,10890,15612
20240522,105700,31752375150,10930,10930,10940,10920,3913
20240522,105600,31709614100,10930,10970,10980,10930,2595
20240522,105500,31681185970,10970,10970,10970,10940,3818
20240522,105400,31639379440,10950,10990,11010,10950,3906
20240522,105300,31596517040,11000,11020,11040,10970,4324
20240522,105200,31548913830,11010,10950,11040,10950,4483
20240522,105100,31499644570,10950,10920,10970,10920,5221
20240522,105000,31442487920,10930,10940,10940,10880,21245
20240522,104900,31210804930,10950,10940,10950,10920,5840
20240522,104800,31146991040,10950,10930,10960,10920,5827
20240522,104700,31083318110,10920,10970,10980,10920,19081
20240522,104600,30874449350,10970,11000,11000,10960,13865
20240522,104500,30722158800,11020,11050,11050,11000,8606
20240522,104400,30627307480,11070,11090,11090,11040,3107
20240522,104300,30592932650,11090,11090,11110,11040,8133
20240522,104200,30502815470,11080,11060,11100,11060,3271
20240522,104100,30466580600,11050,11040,11090,11040,1240
20240522,104000,30452850000,11030,11080,11100,11000,10013
20240522,103900,30342350620,11100,11110,11120,11080,6030
20240522,103800,30275433180,11110,11070,11120,11050,3917
20240522,103700,30232006170,11080,11090,11090,11060,4923
20240522,103600,30177472980,11080,11040,11130,11030,9771
20240522,103500,30069192210,11040,11020,11060,11020,3661
20240522,103400,30028765700,11020,10990,11040,10990,4509
20240522,103300,29979130270,10990,10950,10990,10940,5678
20240522,103200,29916919460,10950,10980,10980,10940,11623
20240522,103100,29789559830,10980,10990,11010,10970,7742
20240522,103000,29704502010,10990,11040,11040,10980,6912
20240522,102900,29628441000,11040,11030,11050,10970,14161
20240522,102800,29472690850,11020,11050,11060,11010,15405
20240522,102700,29302640450,11060,11080,11110,11040,15267
20240522,102600,29133563810,11080,11130,11140,11070,16533
20240522,102500,28949835050,11130,11030,11130,11030,11172
20240522,102400,28825902850,11050,11080,11090,11010,14951
20240522,102300,28660832200,11050,10990,11080,10990,8677
20240522,102200,28565043480,11000,10930,11000,10930,2644
20240522,102100,28536075870,10920,10930,10940,10920,6445
20240522,102000,28465662790,10930,10940,10940,10910,5888
20240522,101900,28401357820,10920,10980,10980,10920,9668
20240522,101800,28295484000,10970,10980,10990,10950,10442
20240522,101700,28180959430,10990,10960,11010,10960,12123
20240522,101600,28047718210,10960,10880,10960,10880,18255
20240522,101500,27848482890,10880,10870,10880,10850,8035
20240522,101400,27761160110,10860,10890,10890,10850,14054
20240522,101300,27608394450,10890,10910,10920,10880,13863
20240522,101200,27457339180,10900,10970,10970,10880,33015
20240522,101100,27096789940,10970,11040,11040,10960,21403
20240522,101000,26861354740,11020,11080,11080,11010,13534
20240522,100900,26712024940,11080,11120,11120,11060,22782
20240522,100800,26459362890,11120,11050,11160,11030,51734
20240522,100700,25886260990,11050,11020,11050,11010,12545
20240522,100600,25747870030,11020,10980,11030,10960,38778
20240522,100500,25321591160,10980,10850,10980,10830,41756
20240522,100400,24866624150,10850,10910,10930,10770,91762
20240522,100300,23871115490,10910,11050,11070,10910,65978
20240522,100200,23145004410,11050,11150,11150,11000,70728
20240522,100100,22362834990,11150,11200,11250,11140,62083
20240522,100000,21668615030,11200,11200,11200,11200,0
20240522,095900,21668615030,11200,11220,11230,11200,25902
20240522,095800,21378436260,11230,11290,11290,11220,24500
20240522,095700,21102927830,11300,11320,11330,11260,19844
20240522,095600,20878737020,11330,11260,11330,11250,13404
20240522,095500,20727406850,11280,11300,11300,11250,14370
20240522,095400,20565450120,11300,11270,11300,11250,10797
20240522,095300,20443686830,11270,11280,11280,11230,14707
20240522,095200,20278198980,11260,11310,11310,11250,17427
20240522,095100,20081878650,11310,11350,11350,11270,20269
20240522,095000,19852784170,11350,11350,11350,11320,9355
20240522,094900,19746724010,11350,11320,11360,11250,67722
20240522,094800,18981499880,11320,11390,11400,11310,44817
20240522,094700,18473109710,11390,11480,11490,11390,40662
20240522,094600,18008355210,11480,11500,11520,11460,7911
20240522,094500,17917494100,11500,11450,11540,11440,27082
20240522,094400,17606440210,11450,11470,11490,11440,22434
20240522,094300,17349260300,11470,11530,11540,11460,51898
20240522,094200,16752368570,11530,11590,11590,11520,27422
20240522,094100,16435448680,11590,11650,11650,11590,17946
20240522,094000,16227206180,11650,11670,11670,11600,12839
20240522,093900,16077978310,11650,11670,11670,11640,11394
20240522,093800,15945184960,11680,11720,11740,11670,28255
20240522,093700,15614370520,11730,11720,11740,11710,4943
20240522,093600,15556393210,11740,11750,11750,11720,9108
20240522,093500,15449547510,11750,11710,11780,11710,3528
20240522,093400,15408145880,11710,11820,11830,11680,25940
20240522,093300,15102655930,11820,11780,11820,11770,12236
20240522,093200,14958313730,11780,11740,11780,11740,9339
20240522,093100,14848517140,11760,11640,11760,11610,22478
20240522,093000,14585826550,11640,11640,11680,11610,18173
20240522,092900,14374444220,11640,11600,11670,11600,23511
20240522,092800,14100974070,11590,11630,11640,11590,37686
20240522,092700,13663429510,11630,11650,11660,11620,29900
20240522,092600,13315534140,11650,11740,11750,11650,65302
20240522,092500,12551308190,11750,11740,11760,11730,13677
20240522,092400,12390726640,11740,11740,11760,11720,9368
20240522,092300,12280756030,11740,11780,11800,11730,11181
20240522,092200,12149374790,11760,11800,11830,11750,13386
20240522,092100,11991580550,11820,11740,11820,11710,26926
20240522,092000,11675166830,11740,11740,11770,11700,42522
20240522,091900,11176607370,11700,11830,11830,11700,58553
20240522,091800,10487506540,11830,11900,11900,11820,21714
20240522,091700,10230134710,11900,11840,11910,11820,15804
20240522,091600,10042491070,11820,11840,11860,11800,33919
20240522,091500,9641601410,11810,11870,11900,11800,38804
20240522,091400,9182189400,11870,11950,11970,11860,48081
20240522,091300,8609827690,11950,11920,11970,11910,15205
20240522,091200,8428363530,11920,11980,11980,11910,23368
20240522,091100,8149652460,11980,12000,12030,11930,16212
20240522,091000,7955449320,11980,11980,12010,11920,28654
20240522,090900,7612882560,11960,12020,12090,11960,28726
20240522,090800,7268016720,12070,12100,12100,12010,18012
20240522,090700,7051350670,12100,12150,12180,12050,15810
20240522,090600,6860216420,12120,12020,12230,12010,37585
20240522,090500,6403541020,12010,11990,12060,11930,42838
20240522,090400,5889899320,12000,11910,12120,11890,74631
20240522,090300,4995292910,11910,12090,12090,11910,90256
20240522,090200,3913300690,12090,12230,12250,12060,69944
20240522,090100,3064533740,12250,12150,12390,12140,43611
20240522,090000,2530574770,12170,12440,12460,12110,199809