KissMeData/027410/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,190900,172342275,3730,3730,3730,3730,403
20240521,190800,172342275,3730,3730,3730,3730,0
20240521,190700,172342275,3730,3730,3730,3730,0
20240521,190600,172342275,3730,3730,3730,3730,0
20240521,190500,172342275,3730,3730,3730,3730,0
20240521,190400,172342275,3730,3730,3730,3730,0
20240521,190300,172342275,3730,3730,3730,3730,0
20240521,190200,172342275,3730,3730,3730,3730,0
20240521,190100,172342275,3730,3730,3730,3730,0
20240521,190000,172342275,3730,3730,3730,3730,0
20240521,185900,172342275,3730,3730,3730,3730,0
20240521,185800,172342275,3730,3730,3730,3730,0
20240521,185700,172342275,3730,3730,3730,3730,0
20240521,185600,172342275,3730,3730,3730,3730,0
20240521,185500,172342275,3730,3730,3730,3730,0
20240521,185400,172342275,3730,3730,3730,3730,0
20240521,185300,172342275,3730,3730,3730,3730,0
20240521,185200,172342275,3730,3730,3730,3730,0
20240521,185100,172342275,3730,3730,3730,3730,0
20240521,185000,172342275,3730,3730,3730,3730,0
20240521,184900,172342275,3730,3730,3730,3730,0
20240521,184800,172342275,3730,3730,3730,3730,0
20240521,184700,172342275,3730,3730,3730,3730,0
20240521,184600,172342275,3730,3730,3730,3730,0
20240521,184500,172342275,3730,3730,3730,3730,0
20240521,184400,172342275,3730,3730,3730,3730,0
20240521,184300,172342275,3730,3730,3730,3730,0
20240521,184200,172342275,3730,3730,3730,3730,0
20240521,184100,172342275,3730,3730,3730,3730,0
20240521,184000,172342275,3730,3730,3730,3730,0
20240521,183900,172342275,3730,3730,3730,3730,403
20240521,183800,172342275,3730,3730,3730,3730,0
20240521,183700,172342275,3730,3730,3730,3730,0
20240521,183600,172342275,3730,3730,3730,3730,0
20240521,183500,172342275,3730,3730,3730,3730,0
20240521,183400,172342275,3730,3730,3730,3730,0
20240521,183300,172342275,3730,3730,3730,3730,0
20240521,183200,172342275,3730,3730,3730,3730,0
20240521,183100,172342275,3730,3730,3730,3730,0
20240521,183000,172342275,3730,3730,3730,3730,0
20240521,182900,172342275,3730,3730,3730,3730,0
20240521,182800,172342275,3730,3730,3730,3730,0
20240521,182700,172342275,3730,3730,3730,3730,0
20240521,182600,172342275,3730,3730,3730,3730,0
20240521,182500,172342275,3730,3730,3730,3730,0
20240521,182400,172342275,3730,3730,3730,3730,0
20240521,182300,172342275,3730,3730,3730,3730,0
20240521,182200,172342275,3730,3730,3730,3730,0
20240521,182100,172342275,3730,3730,3730,3730,0
20240521,182000,172342275,3730,3730,3730,3730,0
20240521,181900,172342275,3730,3730,3730,3730,0
20240521,181800,172342275,3730,3730,3730,3730,0
20240521,181700,172342275,3730,3730,3730,3730,0
20240521,181600,172342275,3730,3730,3730,3730,0
20240521,181500,172342275,3730,3730,3730,3730,0
20240521,181400,172342275,3730,3730,3730,3730,0
20240521,181300,172342275,3730,3730,3730,3730,0
20240521,181200,172342275,3730,3730,3730,3730,0
20240521,181100,172342275,3730,3730,3730,3730,0
20240521,181000,172342275,3730,3730,3730,3730,0
20240521,180900,172342275,3730,3730,3730,3730,403
20240521,180800,172342275,3730,3730,3730,3730,0
20240521,180700,172342275,3730,3730,3730,3730,0
20240521,180600,172342275,3730,3730,3730,3730,0
20240521,180500,172342275,3730,3730,3730,3730,0
20240521,180400,172342275,3730,3730,3730,3730,0
20240521,180300,172342275,3730,3730,3730,3730,0
20240521,180200,172342275,3730,3730,3730,3730,0
20240521,180100,172342275,3730,3730,3730,3730,0
20240521,180000,172342275,3730,3730,3730,3730,0
20240521,175900,172342275,3730,3730,3730,3730,0
20240521,175800,172342275,3730,3730,3730,3730,0
20240521,175700,172342275,3730,3730,3730,3730,0
20240521,175600,172342275,3730,3730,3730,3730,0
20240521,175500,172342275,3730,3730,3730,3730,0
20240521,175400,172342275,3730,3730,3730,3730,0
20240521,175300,172342275,3730,3730,3730,3730,0
20240521,175200,172342275,3730,3730,3730,3730,0
20240521,175100,172342275,3730,3730,3730,3730,0
20240521,175000,172342275,3730,3730,3730,3730,0
20240521,174900,172342275,3730,3730,3730,3730,0
20240521,174800,172342275,3730,3730,3730,3730,0
20240521,174700,172342275,3730,3730,3730,3730,0
20240521,174600,172342275,3730,3730,3730,3730,0
20240521,174500,172342275,3730,3730,3730,3730,0
20240521,174400,172342275,3730,3730,3730,3730,0
20240521,174300,172342275,3730,3730,3730,3730,0
20240521,174200,172342275,3730,3730,3730,3730,0
20240521,174100,172342275,3730,3730,3730,3730,0
20240521,174000,172342275,3730,3730,3730,3730,0
20240521,173900,172342275,3730,3730,3730,3730,403
20240521,173800,172342275,3730,3730,3730,3730,0
20240521,173700,172342275,3730,3730,3730,3730,0
20240521,173600,172342275,3730,3730,3730,3730,0
20240521,173500,172342275,3730,3730,3730,3730,0
20240521,173400,172342275,3730,3730,3730,3730,0
20240521,173300,172342275,3730,3730,3730,3730,0
20240521,173200,172342275,3730,3730,3730,3730,0
20240521,173100,172342275,3730,3730,3730,3730,0
20240521,173000,172342275,3730,3730,3730,3730,0
20240521,172900,172342275,3730,3730,3730,3730,0
20240521,172800,172342275,3730,3730,3730,3730,0
20240521,172700,172342275,3730,3730,3730,3730,0
20240521,172600,172342275,3730,3730,3730,3730,0
20240521,172500,172342275,3730,3730,3730,3730,0
20240521,172400,172342275,3730,3730,3730,3730,0
20240521,172300,172342275,3730,3730,3730,3730,0
20240521,172200,172342275,3730,3730,3730,3730,0
20240521,172100,172342275,3730,3730,3730,3730,0
20240521,172000,172342275,3730,3730,3730,3730,0
20240521,171900,172342275,3730,3730,3730,3730,0
20240521,171800,172342275,3730,3730,3730,3730,0
20240521,171700,172342275,3730,3730,3730,3730,0
20240521,171600,172342275,3730,3730,3730,3730,0
20240521,171500,172342275,3730,3730,3730,3730,0
20240521,171400,172342275,3730,3730,3730,3730,0
20240521,171300,172342275,3730,3730,3730,3730,0
20240521,171200,172342275,3730,3730,3730,3730,0
20240521,171100,172342275,3730,3730,3730,3730,0
20240521,171000,172342275,3730,3730,3730,3730,0
20240521,170900,172342275,3730,3730,3730,3730,403
20240521,170800,172342275,3730,3730,3730,3730,0
20240521,170700,172342275,3730,3730,3730,3730,0
20240521,170600,172342275,3730,3730,3730,3730,0
20240521,170500,172342275,3730,3730,3730,3730,0
20240521,170400,172342275,3730,3730,3730,3730,0
20240521,170300,172342275,3730,3730,3730,3730,0
20240521,170200,172342275,3730,3730,3730,3730,0
20240521,170100,172342275,3730,3730,3730,3730,0
20240521,170000,172342275,3730,3730,3730,3730,0
20240521,165900,172342275,3730,3730,3730,3730,0
20240521,165800,172342275,3730,3730,3730,3730,0
20240521,165700,172342275,3730,3730,3730,3730,0
20240521,165600,172342275,3730,3730,3730,3730,0
20240521,165500,172342275,3730,3730,3730,3730,0
20240521,165400,172342275,3730,3730,3730,3730,0
20240521,165300,172342275,3730,3730,3730,3730,0
20240521,165200,172342275,3730,3730,3730,3730,0
20240521,165100,172342275,3730,3730,3730,3730,0
20240521,165000,172342275,3730,3730,3730,3730,0
20240521,164900,172342275,3730,3730,3730,3730,0
20240521,164800,172342275,3730,3730,3730,3730,0
20240521,164700,172342275,3730,3730,3730,3730,0
20240521,164600,172342275,3730,3730,3730,3730,0
20240521,164500,172342275,3730,3730,3730,3730,0
20240521,164400,172342275,3730,3730,3730,3730,0
20240521,164300,172342275,3730,3730,3730,3730,0
20240521,164200,172342275,3730,3730,3730,3730,0
20240521,164100,172342275,3730,3730,3730,3730,0
20240521,164000,172342275,3730,3730,3730,3730,0
20240521,163900,172342275,3730,3730,3730,3730,403
20240521,163800,172342275,3730,3730,3730,3730,0
20240521,163700,172342275,3730,3730,3730,3730,0
20240521,163600,172342275,3730,3730,3730,3730,0
20240521,163500,172342275,3730,3730,3730,3730,0
20240521,163400,172342275,3730,3730,3730,3730,0
20240521,163300,172342275,3730,3730,3730,3730,0
20240521,163200,172342275,3730,3730,3730,3730,0
20240521,163100,172342275,3730,3730,3730,3730,0
20240521,163000,172342275,3730,3730,3730,3730,0
20240521,162900,172342275,3730,3730,3730,3730,0
20240521,162800,172342275,3730,3730,3730,3730,0
20240521,162700,172342275,3730,3730,3730,3730,0
20240521,162600,172342275,3730,3730,3730,3730,0
20240521,162500,172342275,3730,3730,3730,3730,0
20240521,162400,172342275,3730,3730,3730,3730,0
20240521,162300,172342275,3730,3730,3730,3730,0
20240521,162200,172342275,3730,3730,3730,3730,0
20240521,162100,172342275,3730,3730,3730,3730,0
20240521,162000,172342275,3730,3730,3730,3730,0
20240521,161900,172342275,3730,3730,3730,3730,0
20240521,161800,172342275,3730,3730,3730,3730,0
20240521,161700,172342275,3730,3730,3730,3730,0
20240521,161600,172342275,3730,3730,3730,3730,0
20240521,161500,172342275,3730,3730,3730,3730,0
20240521,161400,172342275,3730,3730,3730,3730,0
20240521,161300,172342275,3730,3730,3730,3730,0
20240521,161200,172342275,3730,3730,3730,3730,0
20240521,161100,172342275,3730,3730,3730,3730,0
20240521,161000,172342275,3730,3730,3730,3730,0
20240521,160900,172342275,3730,3730,3730,3730,403
20240521,160800,172342275,3730,3730,3730,3730,0
20240521,160700,172342275,3730,3730,3730,3730,0
20240521,160600,172342275,3730,3730,3730,3730,0
20240521,160500,172342275,3730,3730,3730,3730,0
20240521,160400,172342275,3730,3730,3730,3730,0
20240521,160300,172342275,3730,3730,3730,3730,0
20240521,160200,172342275,3730,3730,3730,3730,0
20240521,160100,172342275,3730,3730,3730,3730,0
20240521,160000,172342275,3730,3730,3730,3730,0
20240521,155900,172342275,3730,3730,3730,3730,0
20240521,155800,172342275,3730,3730,3730,3730,0
20240521,155700,172342275,3730,3730,3730,3730,0
20240521,155600,172342275,3730,3730,3730,3730,0
20240521,155500,172342275,3730,3730,3730,3730,0
20240521,155400,172342275,3730,3730,3730,3730,0
20240521,155300,172342275,3730,3730,3730,3730,0
20240521,155200,172342275,3730,3730,3730,3730,0
20240521,155100,172342275,3730,3730,3730,3730,0
20240521,155000,172342275,3730,3730,3730,3730,0
20240521,154900,172342275,3730,3730,3730,3730,0
20240521,154800,172342275,3730,3730,3730,3730,0
20240521,154700,172342275,3730,3730,3730,3730,0
20240521,154600,172342275,3730,3730,3730,3730,0
20240521,154500,172342275,3730,3730,3730,3730,0
20240521,154400,172342275,3730,3730,3730,3730,0
20240521,154300,172342275,3730,3730,3730,3730,0
20240521,154200,172342275,3730,3730,3730,3730,0
20240521,154100,172342275,3730,3730,3730,3730,0
20240521,154000,172342275,3730,3730,3730,3730,0
20240521,153900,172342275,3730,3730,3730,3730,403
20240521,153800,172342275,3730,3730,3730,3730,0
20240521,153700,172342275,3730,3730,3730,3730,0
20240521,153600,172342275,3730,3730,3730,3730,0
20240521,153500,172342275,3730,3730,3730,3730,0
20240521,153400,172342275,3730,3730,3730,3730,0
20240521,153300,172342275,3730,3730,3730,3730,0
20240521,153200,172342275,3730,3730,3730,3730,0
20240521,153100,172342275,3730,3730,3730,3730,0
20240521,153000,172342275,3730,3730,3730,3730,403
20240521,152900,170839085,3695,3695,3695,3695,0
20240521,152800,170839085,3695,3695,3695,3695,0
20240521,152700,170839085,3695,3695,3695,3695,0
20240521,152600,170839085,3695,3695,3695,3695,0
20240521,152500,170839085,3695,3695,3695,3695,0
20240521,152400,170839085,3695,3695,3695,3695,0
20240521,152300,170839085,3695,3695,3695,3695,0
20240521,152200,170839085,3695,3695,3695,3695,0
20240521,152100,170839085,3695,3695,3695,3695,0
20240521,152000,170839085,3695,3695,3695,3695,0
20240521,151900,170839085,3695,3705,3720,3695,629
20240521,151800,168508555,3695,3695,3705,3695,59
20240521,151700,168290480,3705,3705,3705,3695,1155
20240521,151600,164021260,3695,3695,3705,3695,172
20240521,151500,163385155,3700,3695,3700,3695,85
20240521,151400,163071075,3695,3695,3695,3695,65
20240521,151300,162830900,3695,3695,3700,3695,50
20240521,151200,162646145,3695,3695,3700,3695,174
20240521,151100,162003165,3695,3700,3700,3695,2443
20240521,151000,152964820,3705,3700,3705,3700,68
20240521,150900,152713210,3705,3705,3705,3705,0
20240521,150800,152713210,3705,3705,3705,3705,0
20240521,150700,152713210,3705,3700,3705,3700,35
20240521,150600,152583705,3710,3710,3710,3710,0
20240521,150500,152583705,3710,3710,3710,3710,0
20240521,150400,152583705,3710,3710,3710,3710,0
20240521,150300,152583705,3710,3710,3710,3710,0
20240521,150200,152583705,3710,3710,3710,3710,0
20240521,150100,152583705,3710,3710,3710,3710,0
20240521,150000,152583705,3710,3710,3710,3710,1
20240521,145900,152579995,3705,3705,3710,3705,39
20240521,145800,152435455,3710,3710,3710,3710,0
20240521,145700,152435455,3710,3710,3710,3710,0
20240521,145600,152435455,3710,3705,3710,3705,489
20240521,145500,150623700,3705,3705,3705,3705,4
20240521,145400,150608880,3705,3700,3705,3700,144
20240521,145300,150076075,3705,3700,3705,3700,30
20240521,145200,149965070,3705,3705,3705,3705,3
20240521,145100,149953955,3705,3700,3705,3700,37
20240521,145000,149817040,3705,3705,3705,3705,1
20240521,144900,149813335,3700,3700,3700,3700,320
20240521,144800,148629335,3710,3710,3710,3705,3
20240521,144700,148618210,3710,3700,3710,3695,5703
20240521,144600,127517360,3715,3705,3715,3705,20
20240521,144500,127443250,3715,3715,3715,3715,0
20240521,144400,127443250,3715,3705,3715,3700,492
20240521,144300,125620455,3715,3715,3715,3715,0
20240521,144200,125620455,3715,3710,3715,3710,2
20240521,144100,125613030,3715,3710,3715,3710,4
20240521,144000,125598185,3715,3710,3715,3710,4
20240521,143900,125583340,3715,3715,3715,3715,0
20240521,143800,125583340,3715,3715,3715,3710,5
20240521,143700,125564780,3705,3705,3705,3705,200
20240521,143600,124823780,3715,3715,3715,3715,0
20240521,143500,124823780,3715,3710,3715,3710,4
20240521,143400,124808935,3715,3715,3715,3715,1
20240521,143300,124805220,3710,3710,3710,3710,10
20240521,143200,124768120,3715,3715,3715,3715,0
20240521,143100,124768120,3715,3715,3715,3715,0
20240521,143000,124768120,3715,3710,3715,3700,579
20240521,142900,122620360,3710,3710,3710,3710,0
20240521,142800,122620360,3710,3710,3710,3710,1
20240521,142700,122616650,3705,3705,3705,3705,5
20240521,142600,122598125,3710,3710,3710,3710,1
20240521,142500,122594415,3710,3705,3710,3705,4
20240521,142400,122579590,3710,3710,3710,3710,0
20240521,142300,122579590,3710,3700,3710,3700,202
20240521,142200,121832170,3715,3715,3715,3715,0
20240521,142100,121832170,3715,3715,3715,3715,0
20240521,142000,121832170,3715,3705,3715,3700,103
20240521,141900,121450825,3715,3715,3715,3715,0
20240521,141800,121450825,3715,3710,3720,3710,207
20240521,141700,120682815,3710,3710,3710,3710,0
20240521,141600,120682815,3710,3710,3710,3710,0
20240521,141500,120682815,3710,3710,3710,3710,17
20240521,141400,120619745,3710,3710,3710,3710,0
20240521,141300,120619745,3710,3710,3710,3710,0
20240521,141200,120619745,3710,3710,3710,3710,101
20240521,141100,120245035,3710,3705,3710,3705,2
20240521,141000,120237620,3710,3710,3710,3710,1
20240521,140900,120233910,3705,3705,3705,3705,21
20240521,140800,120156105,3710,3710,3710,3700,850
20240521,140700,117006925,3720,3720,3720,3720,0
20240521,140600,117006925,3720,3720,3720,3720,0
20240521,140500,117006925,3720,3720,3720,3720,0
20240521,140400,117006925,3720,3720,3720,3720,0
20240521,140300,117006925,3720,3715,3720,3715,10
20240521,140200,116969755,3710,3710,3710,3710,31
20240521,140100,116854745,3720,3720,3720,3720,0
20240521,140000,116854745,3720,3720,3720,3720,0
20240521,135900,116854745,3720,3715,3720,3715,2
20240521,135800,116847310,3720,3720,3720,3720,0
20240521,135700,116847310,3720,3720,3720,3720,0
20240521,135600,116847310,3720,3720,3720,3720,0
20240521,135500,116847310,3720,3715,3720,3715,3
20240521,135400,116836155,3720,3720,3720,3720,0
20240521,135300,116836155,3720,3715,3720,3715,4
20240521,135200,116821285,3720,3715,3720,3715,9
20240521,135100,116787830,3715,3715,3715,3715,0
20240521,135000,116787830,3715,3715,3715,3715,0
20240521,134900,116787830,3715,3715,3715,3715,3
20240521,134800,116776685,3715,3715,3720,3715,194
20240521,134700,116055880,3720,3720,3720,3720,0
20240521,134600,116055880,3720,3720,3720,3720,0
20240521,134500,116055880,3720,3720,3720,3720,0
20240521,134400,116055880,3720,3715,3720,3715,32
20240521,134300,115936845,3725,3725,3725,3725,0
20240521,134200,115936845,3725,3725,3725,3725,0
20240521,134100,115936845,3725,3725,3725,3725,0
20240521,134000,115936845,3725,3720,3725,3720,3
20240521,133900,115925675,3725,3720,3725,3720,214
20240521,133800,115129590,3725,3725,3725,3725,0
20240521,133700,115129590,3725,3720,3725,3715,670
20240521,133600,112638945,3720,3715,3725,3710,804
20240521,133500,109650280,3715,3715,3715,3715,1
20240521,133400,109646565,3715,3715,3715,3715,1
20240521,133300,109642850,3715,3715,3715,3715,10
20240521,133200,109605700,3715,3715,3715,3715,2
20240521,133100,109598270,3705,3705,3705,3705,33
20240521,133000,109476005,3715,3715,3715,3715,0
20240521,132900,109476005,3715,3715,3715,3715,0
20240521,132800,109476005,3715,3715,3715,3715,30
20240521,132700,109364555,3715,3715,3715,3715,1
20240521,132600,109360840,3710,3710,3710,3710,0
20240521,132500,109360840,3710,3715,3715,3710,12
20240521,132400,109316310,3710,3710,3710,3710,10
20240521,132300,109279210,3715,3715,3715,3715,0
20240521,132200,109279210,3715,3710,3715,3710,50
20240521,132100,109093695,3710,3710,3710,3710,0
20240521,132000,109093695,3710,3710,3710,3710,96
20240521,131900,108737535,3710,3710,3710,3710,0
20240521,131800,108737535,3710,3710,3710,3710,0
20240521,131700,108737535,3710,3710,3710,3710,41
20240521,131600,108585425,3710,3710,3710,3705,476
20240521,131500,106820515,3715,3715,3715,3715,0
20240521,131400,106820515,3715,3715,3715,3715,0
20240521,131300,106820515,3715,3715,3715,3715,0
20240521,131200,106820515,3715,3715,3715,3715,3
20240521,131100,106809370,3710,3710,3710,3710,50
20240521,131000,106623870,3710,3705,3710,3705,259
20240521,130900,105662995,3710,3710,3710,3710,0
20240521,130800,105662995,3710,3710,3710,3710,0
20240521,130700,105662995,3710,3710,3710,3710,0
20240521,130600,105662995,3710,3705,3710,3705,203
20240521,130500,104910125,3710,3710,3710,3710,0
20240521,130400,104910125,3710,3710,3710,3710,0
20240521,130300,104910125,3710,3710,3710,3710,0
20240521,130200,104910125,3710,3710,3710,3710,0
20240521,130100,104910125,3710,3710,3710,3710,0
20240521,130000,104910125,3710,3710,3710,3710,0
20240521,125900,104910125,3710,3710,3710,3710,0
20240521,125800,104910125,3710,3710,3710,3710,0
20240521,125700,104910125,3710,3710,3710,3710,0
20240521,125600,104910125,3710,3705,3710,3705,89
20240521,125500,104580370,3705,3710,3710,3705,191
20240521,125400,103872460,3705,3705,3705,3705,0
20240521,125300,103872460,3705,3705,3705,3705,11
20240521,125200,103831705,3705,3705,3705,3705,0
20240521,125100,103831705,3705,3705,3705,3705,34
20240521,125000,103705735,3705,3705,3705,3705,0
20240521,124900,103705735,3705,3705,3705,3705,0
20240521,124800,103705735,3705,3705,3705,3705,0
20240521,124700,103705735,3705,3705,3705,3705,0
20240521,124600,103705735,3705,3705,3705,3705,0
20240521,124500,103705735,3705,3705,3705,3705,0
20240521,124400,103705735,3705,3705,3705,3705,19
20240521,124300,103635340,3710,3710,3710,3710,0
20240521,124200,103635340,3710,3710,3710,3710,0
20240521,124100,103635340,3710,3710,3710,3710,0
20240521,124000,103635340,3710,3710,3710,3710,0
20240521,123900,103635340,3710,3710,3710,3710,50
20240521,123800,103449840,3715,3715,3715,3715,0
20240521,123700,103449840,3715,3715,3715,3715,0
20240521,123600,103449840,3715,3715,3715,3715,1
20240521,123500,103446125,3715,3715,3715,3715,1
20240521,123400,103442410,3715,3710,3715,3710,810
20240521,123300,100437300,3710,3710,3710,3710,0
20240521,123200,100437300,3710,3710,3710,3710,0
20240521,123100,100437300,3710,3710,3710,3710,0
20240521,123000,100437300,3710,3710,3710,3710,0
20240521,122900,100437300,3710,3710,3710,3710,1
20240521,122800,100433590,3710,3710,3710,3710,2
20240521,122700,100426170,3710,3710,3710,3710,0
20240521,122600,100426170,3710,3710,3710,3710,0
20240521,122500,100426170,3710,3710,3710,3710,10
20240521,122400,100389070,3710,3710,3710,3710,0
20240521,122300,100389070,3710,3710,3710,3710,0
20240521,122200,100389070,3710,3710,3710,3710,82
20240521,122100,100084850,3710,3710,3710,3710,3
20240521,122000,100073720,3700,3700,3700,3700,35
20240521,121900,99944220,3710,3710,3710,3710,1
20240521,121800,99940510,3705,3705,3705,3705,0
20240521,121700,99940510,3705,3705,3705,3705,0
20240521,121600,99940510,3705,3705,3705,3705,0
20240521,121500,99940510,3705,3705,3705,3705,57
20240521,121400,99729325,3710,3710,3710,3710,0
20240521,121300,99729325,3710,3710,3710,3710,0
20240521,121200,99729325,3710,3715,3715,3710,189
20240521,121100,99027200,3715,3715,3715,3715,0
20240521,121000,99027200,3715,3710,3715,3710,567
20240521,120900,96922350,3710,3710,3710,3710,0
20240521,120800,96922350,3710,3710,3710,3710,61
20240521,120700,96696040,3705,3705,3705,3705,109
20240521,120600,96292195,3705,3705,3705,3705,0
20240521,120500,96292195,3705,3705,3705,3705,0
20240521,120400,96292195,3705,3705,3705,3705,0
20240521,120300,96292195,3705,3705,3705,3705,0
20240521,120200,96292195,3705,3705,3705,3705,50
20240521,120100,96106945,3705,3705,3705,3705,20
20240521,120000,96032845,3700,3700,3700,3700,0
20240521,115900,96032845,3700,3700,3700,3700,0
20240521,115800,96032845,3700,3700,3700,3700,31
20240521,115700,95918145,3700,3700,3700,3700,33
20240521,115600,95796045,3705,3705,3710,3705,8
20240521,115500,95766385,3705,3705,3705,3705,32
20240521,115400,95647825,3705,3705,3705,3705,0
20240521,115300,95647825,3705,3705,3705,3705,0
20240521,115200,95647825,3705,3705,3705,3705,32
20240521,115100,95529265,3705,3705,3705,3705,30
20240521,115000,95418115,3705,3705,3705,3705,0
20240521,114900,95418115,3705,3705,3705,3705,0
20240521,114800,95418115,3705,3705,3705,3705,30
20240521,114700,95306965,3700,3700,3700,3700,100
20240521,114600,94936965,3705,3705,3705,3705,102
20240521,114500,94559055,3705,3705,3705,3705,210
20240521,114400,93781005,3705,3705,3705,3705,0
20240521,114300,93781005,3705,3705,3705,3705,0
20240521,114200,93781005,3705,3705,3705,3705,0
20240521,114100,93781005,3705,3705,3705,3705,0
20240521,114000,93781005,3705,3705,3705,3705,0
20240521,113900,93781005,3705,3705,3705,3705,81
20240521,113800,93480900,3700,3705,3705,3700,1311
20240521,113700,88624040,3710,3710,3710,3710,0
20240521,113600,88624040,3710,3710,3710,3710,4
20240521,113500,88609200,3710,3710,3715,3710,22
20240521,113400,88527570,3710,3710,3710,3710,8
20240521,113300,88497890,3715,3705,3715,3705,15
20240521,113200,88442175,3715,3715,3715,3715,0
20240521,113100,88442175,3715,3715,3715,3705,962
20240521,113000,84873030,3715,3715,3715,3715,0
20240521,112900,84873030,3715,3715,3715,3715,113
20240521,112800,84453235,3710,3710,3710,3710,0
20240521,112700,84453235,3710,3710,3710,3710,33
20240521,112600,84330805,3715,3715,3715,3715,11
20240521,112500,84289940,3720,3720,3720,3720,0
20240521,112400,84289940,3720,3715,3720,3715,193
20240521,112300,83572940,3720,3720,3720,3720,0
20240521,112200,83572940,3720,3720,3720,3720,0
20240521,112100,83572940,3720,3720,3720,3720,6
20240521,112000,83550620,3720,3720,3720,3720,3
20240521,111900,83539460,3720,3720,3720,3720,10
20240521,111800,83502260,3720,3715,3720,3715,31
20240521,111700,83387090,3720,3720,3720,3720,0
20240521,111600,83387090,3720,3720,3720,3720,0
20240521,111500,83387090,3720,3720,3720,3720,0
20240521,111400,83387090,3720,3720,3720,3720,2
20240521,111300,83379650,3720,3720,3720,3720,0
20240521,111200,83379650,3720,3720,3720,3715,320
20240521,111100,82189295,3725,3725,3725,3725,0
20240521,111000,82189295,3725,3720,3725,3720,275
20240521,110900,81164935,3725,3725,3725,3725,0
20240521,110800,81164935,3725,3720,3725,3720,28
20240521,110700,81060750,3720,3720,3720,3720,45
20240521,110600,80893350,3715,3715,3715,3715,194
20240521,110500,80172640,3715,3715,3715,3715,1
20240521,110400,80168925,3715,3715,3715,3715,0
20240521,110300,80168925,3715,3715,3715,3715,5
20240521,110200,80150350,3715,3715,3715,3715,0
20240521,110100,80150350,3715,3715,3715,3715,0
20240521,110000,80150350,3715,3715,3715,3710,332
20240521,105900,78918355,3720,3720,3720,3720,0
20240521,105800,78918355,3720,3720,3720,3720,0
20240521,105700,78918355,3720,3720,3720,3720,0
20240521,105600,78918355,3720,3720,3720,3720,1
20240521,105500,78914635,3720,3720,3720,3720,0
20240521,105400,78914635,3720,3715,3720,3715,11
20240521,105300,78873765,3720,3720,3720,3720,0
20240521,105200,78873765,3720,3720,3720,3720,0
20240521,105100,78873765,3720,3720,3720,3720,0
20240521,105000,78873765,3720,3720,3720,3720,0
20240521,104900,78873765,3720,3710,3720,3710,37
20240521,104800,78736485,3720,3720,3720,3720,0
20240521,104700,78736485,3720,3720,3720,3720,0
20240521,104600,78736485,3720,3715,3720,3710,44
20240521,104500,78573040,3715,3715,3715,3715,2
20240521,104400,78565610,3725,3720,3725,3720,56
20240521,104300,78357270,3715,3720,3720,3715,10
20240521,104200,78320085,3720,3710,3720,3710,12
20240521,104100,78275555,3725,3715,3725,3715,301
20240521,104000,77156240,3710,3710,3710,3710,31
20240521,103900,77041230,3715,3715,3715,3715,0
20240521,103800,77041230,3715,3715,3715,3715,0
20240521,103700,77041230,3715,3715,3715,3715,0
20240521,103600,77041230,3715,3715,3715,3715,4
20240521,103500,77026370,3720,3720,3720,3720,0
20240521,103400,77026370,3720,3720,3720,3720,0
20240521,103300,77026370,3720,3715,3720,3715,10
20240521,103200,76989210,3725,3715,3725,3715,43
20240521,103100,76829445,3710,3710,3710,3710,0
20240521,103000,76829445,3710,3710,3710,3710,0
20240521,102900,76829445,3710,3710,3715,3710,300
20240521,102800,75715195,3715,3715,3715,3715,41
20240521,102700,75562880,3715,3715,3715,3710,114
20240521,102600,75139430,3710,3710,3710,3710,15
20240521,102500,75083780,3715,3715,3715,3710,12
20240521,102400,75039250,3710,3715,3715,3710,97
20240521,102300,74679375,3710,3710,3710,3710,11
20240521,102200,74638565,3715,3715,3715,3715,1
20240521,102100,74634850,3710,3710,3710,3710,11
20240521,102000,74594040,3715,3710,3715,3710,12
20240521,101900,74549515,3715,3715,3715,3715,0
20240521,101800,74549515,3715,3715,3715,3710,14
20240521,101700,74497555,3715,3715,3715,3715,0
20240521,101600,74497555,3715,3715,3715,3715,0
20240521,101500,74497555,3715,3720,3720,3705,2779
20240521,101400,64196450,3720,3720,3720,3720,120
20240521,101300,63750050,3720,3720,3720,3720,2
20240521,101200,63742610,3720,3720,3720,3720,0
20240521,101100,63742610,3720,3720,3720,3720,0
20240521,101000,63742610,3720,3720,3725,3715,581
20240521,100900,61581315,3720,3720,3720,3720,0
20240521,100800,61581315,3720,3715,3720,3715,62
20240521,100700,61350885,3715,3715,3715,3710,4921
20240521,100600,43082465,3720,3720,3720,3720,0
20240521,100500,43082465,3720,3720,3720,3720,1
20240521,100400,43078745,3720,3715,3720,3715,101
20240521,100300,42703525,3720,3720,3720,3720,2
20240521,100200,42696085,3720,3720,3720,3715,1934
20240521,100100,35502265,3720,3715,3720,3710,1048
20240521,100000,31609160,3710,3720,3720,3710,2163
20240521,095900,23574235,3720,3725,3725,3720,472
20240521,095800,21816895,3725,3725,3725,3725,20
20240521,095700,21742395,3725,3720,3725,3720,12
20240521,095600,21697720,3725,3725,3725,3725,0
20240521,095500,21697720,3725,3725,3725,3725,0
20240521,095400,21697720,3725,3725,3725,3725,0
20240521,095300,21697720,3725,3725,3725,3725,0
20240521,095200,21697720,3725,3725,3725,3725,20
20240521,095100,21623220,3725,3735,3735,3720,904
20240521,095000,18256085,3735,3735,3735,3735,3
20240521,094900,18244880,3735,3735,3735,3735,0
20240521,094800,18244880,3735,3735,3735,3735,76
20240521,094700,17961020,3740,3740,3740,3740,4
20240521,094600,17946060,3740,3740,3740,3740,0
20240521,094500,17946060,3740,3740,3740,3740,0
20240521,094400,17946060,3740,3740,3740,3740,0
20240521,094300,17946060,3740,3740,3740,3740,1
20240521,094200,17942320,3740,3740,3740,3740,0
20240521,094100,17942320,3740,3740,3740,3740,0
20240521,094000,17942320,3740,3740,3740,3740,0
20240521,093900,17942320,3740,3740,3740,3740,101
20240521,093800,17564580,3740,3740,3740,3740,1
20240521,093700,17560840,3740,3740,3740,3740,0
20240521,093600,17560840,3740,3740,3740,3740,1
20240521,093500,17557100,3740,3740,3740,3740,50
20240521,093400,17370100,3740,3740,3740,3740,0
20240521,093300,17370100,3740,3740,3740,3740,11
20240521,093200,17328960,3740,3735,3740,3730,1047
20240521,093100,13413495,3740,3740,3740,3740,0
20240521,093000,13413495,3740,3740,3740,3740,1
20240521,092900,13409755,3740,3740,3740,3740,3
20240521,092800,13398535,3740,3740,3740,3740,0
20240521,092700,13398535,3740,3740,3740,3740,0
20240521,092600,13398535,3740,3740,3740,3740,0
20240521,092500,13398535,3740,3740,3740,3740,0
20240521,092400,13398535,3740,3735,3740,3730,1213
20240521,092300,8868120,3735,3735,3735,3735,0
20240521,092200,8868120,3735,3735,3735,3735,3
20240521,092100,8856915,3735,3735,3735,3735,821
20240521,092000,5790480,3735,3735,3735,3735,0
20240521,091900,5790480,3735,3735,3735,3735,0
20240521,091800,5790480,3735,3735,3735,3735,0
20240521,091700,5790480,3735,3735,3735,3735,2
20240521,091600,5783010,3735,3735,3735,3735,500
20240521,091500,3915510,3735,3735,3735,3735,96
20240521,091400,3556950,3740,3740,3740,3740,10
20240521,091300,3519550,3740,3740,3740,3740,0
20240521,091200,3519550,3740,3740,3740,3740,80
20240521,091100,3220350,3740,3740,3740,3735,324
20240521,091000,2008675,3740,3740,3745,3740,290
20240521,090900,922795,3745,3745,3745,3745,0
20240521,090800,922795,3745,3745,3745,3745,0
20240521,090700,922795,3745,3745,3745,3745,0
20240521,090600,922795,3745,3745,3745,3745,0
20240521,090500,922795,3745,3740,3745,3740,4
20240521,090400,907830,3750,3750,3750,3750,1
20240521,090300,904080,3745,3750,3750,3745,2
20240521,090200,896585,3755,3755,3755,3755,0
20240521,090100,896585,3755,3755,3755,3755,1
20240521,090000,892830,3720,3720,3750,3720,240