KissMeData/041020/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192200,124978250000,9680,9680,9680,9680,125343
20240521,192100,124978250000,9680,9680,9680,9680,0
20240521,192000,124978250000,9680,9680,9680,9680,0
20240521,191900,124978250000,9680,9680,9680,9680,0
20240521,191800,124978250000,9680,9680,9680,9680,0
20240521,191700,124978250000,9680,9680,9680,9680,0
20240521,191600,124978250000,9680,9680,9680,9680,0
20240521,191500,124978250000,9680,9680,9680,9680,0
20240521,191400,124978250000,9680,9680,9680,9680,0
20240521,191300,124978250000,9680,9680,9680,9680,0
20240521,191200,124978250000,9680,9680,9680,9680,0
20240521,191100,124978250000,9680,9680,9680,9680,0
20240521,191000,124978250000,9680,9680,9680,9680,0
20240521,190900,124978250000,9680,9680,9680,9680,0
20240521,190800,124978250000,9680,9680,9680,9680,0
20240521,190700,124978250000,9680,9680,9680,9680,0
20240521,190600,124978250000,9680,9680,9680,9680,0
20240521,190500,124978250000,9680,9680,9680,9680,0
20240521,190400,124978250000,9680,9680,9680,9680,0
20240521,190300,124978250000,9680,9680,9680,9680,0
20240521,190200,124978250000,9680,9680,9680,9680,0
20240521,190100,124978250000,9680,9680,9680,9680,0
20240521,190000,124978250000,9680,9680,9680,9680,0
20240521,185900,124978250000,9680,9680,9680,9680,0
20240521,185800,124978250000,9680,9680,9680,9680,0
20240521,185700,124978250000,9680,9680,9680,9680,0
20240521,185600,124978250000,9680,9680,9680,9680,0
20240521,185500,124978250000,9680,9680,9680,9680,0
20240521,185400,124978250000,9680,9680,9680,9680,0
20240521,185300,124978250000,9680,9680,9680,9680,0
20240521,185200,124978250000,9680,9680,9680,9680,125343
20240521,185100,124978250000,9680,9680,9680,9680,0
20240521,185000,124978250000,9680,9680,9680,9680,0
20240521,184900,124978250000,9680,9680,9680,9680,0
20240521,184800,124978250000,9680,9680,9680,9680,0
20240521,184700,124978250000,9680,9680,9680,9680,0
20240521,184600,124978250000,9680,9680,9680,9680,0
20240521,184500,124978250000,9680,9680,9680,9680,0
20240521,184400,124978250000,9680,9680,9680,9680,0
20240521,184300,124978250000,9680,9680,9680,9680,0
20240521,184200,124978250000,9680,9680,9680,9680,0
20240521,184100,124978250000,9680,9680,9680,9680,0
20240521,184000,124978250000,9680,9680,9680,9680,0
20240521,183900,124978250000,9680,9680,9680,9680,0
20240521,183800,124978250000,9680,9680,9680,9680,0
20240521,183700,124978250000,9680,9680,9680,9680,0
20240521,183600,124978250000,9680,9680,9680,9680,0
20240521,183500,124978250000,9680,9680,9680,9680,0
20240521,183400,124978250000,9680,9680,9680,9680,0
20240521,183300,124978250000,9680,9680,9680,9680,0
20240521,183200,124978250000,9680,9680,9680,9680,0
20240521,183100,124978250000,9680,9680,9680,9680,0
20240521,183000,124978250000,9680,9680,9680,9680,0
20240521,182900,124978250000,9680,9680,9680,9680,0
20240521,182800,124978250000,9680,9680,9680,9680,0
20240521,182700,124978250000,9680,9680,9680,9680,0
20240521,182600,124978250000,9680,9680,9680,9680,0
20240521,182500,124978250000,9680,9680,9680,9680,0
20240521,182400,124978250000,9680,9680,9680,9680,0
20240521,182300,124978250000,9680,9680,9680,9680,0
20240521,182200,124978250000,9680,9680,9680,9680,125343
20240521,182100,124978250000,9680,9680,9680,9680,0
20240521,182000,124978250000,9680,9680,9680,9680,0
20240521,181900,124978250000,9680,9680,9680,9680,0
20240521,181800,124978250000,9680,9680,9680,9680,0
20240521,181700,124978250000,9680,9680,9680,9680,0
20240521,181600,124978250000,9680,9680,9680,9680,0
20240521,181500,124978250000,9680,9680,9680,9680,0
20240521,181400,124978250000,9680,9680,9680,9680,0
20240521,181300,124978250000,9680,9680,9680,9680,0
20240521,181200,124978250000,9680,9680,9680,9680,0
20240521,181100,124978250000,9680,9680,9680,9680,0
20240521,181000,124978250000,9680,9680,9680,9680,0
20240521,180900,124978250000,9680,9680,9680,9680,0
20240521,180800,124978250000,9680,9680,9680,9680,0
20240521,180700,124978250000,9680,9680,9680,9680,0
20240521,180600,124978250000,9680,9680,9680,9680,0
20240521,180500,124978250000,9680,9680,9680,9680,0
20240521,180400,124978250000,9680,9680,9680,9680,0
20240521,180300,124978250000,9680,9680,9680,9680,0
20240521,180200,124978250000,9680,9680,9680,9680,0
20240521,180100,124978250000,9680,9680,9680,9680,0
20240521,180000,124978250000,9680,9680,9680,9680,0
20240521,175900,124978250000,9680,9680,9680,9680,0
20240521,175800,124978250000,9680,9680,9680,9680,0
20240521,175700,124978250000,9680,9680,9680,9680,0
20240521,175600,124978250000,9680,9680,9680,9680,0
20240521,175500,124978250000,9680,9680,9680,9680,0
20240521,175400,124978250000,9680,9680,9680,9680,0
20240521,175300,124978250000,9680,9680,9680,9680,0
20240521,175200,124978250000,9680,9680,9680,9680,125343
20240521,175100,124978250000,9680,9680,9680,9680,0
20240521,175000,124978250000,9680,9680,9680,9680,0
20240521,174900,124978250000,9680,9680,9680,9680,0
20240521,174800,124978250000,9680,9680,9680,9680,0
20240521,174700,124978250000,9680,9680,9680,9680,0
20240521,174600,124978250000,9680,9680,9680,9680,0
20240521,174500,124978250000,9680,9680,9680,9680,0
20240521,174400,124978250000,9680,9680,9680,9680,0
20240521,174300,124978250000,9680,9680,9680,9680,0
20240521,174200,124978250000,9680,9680,9680,9680,0
20240521,174100,124978250000,9680,9680,9680,9680,0
20240521,174000,124978250000,9680,9680,9680,9680,0
20240521,173900,124978250000,9680,9680,9680,9680,0
20240521,173800,124978250000,9680,9680,9680,9680,0
20240521,173700,124978250000,9680,9680,9680,9680,0
20240521,173600,124978250000,9680,9680,9680,9680,0
20240521,173500,124978250000,9680,9680,9680,9680,0
20240521,173400,124978250000,9680,9680,9680,9680,0
20240521,173300,124978250000,9680,9680,9680,9680,0
20240521,173200,124978250000,9680,9680,9680,9680,0
20240521,173100,124978250000,9680,9680,9680,9680,0
20240521,173000,124978250000,9680,9680,9680,9680,0
20240521,172900,124978250000,9680,9680,9680,9680,0
20240521,172800,124978250000,9680,9680,9680,9680,0
20240521,172700,124978250000,9680,9680,9680,9680,0
20240521,172600,124978250000,9680,9680,9680,9680,0
20240521,172500,124978250000,9680,9680,9680,9680,0
20240521,172400,124978250000,9680,9680,9680,9680,0
20240521,172300,124978250000,9680,9680,9680,9680,0
20240521,172200,124978250000,9680,9680,9680,9680,125343
20240521,172100,124978250000,9680,9680,9680,9680,0
20240521,172000,124978250000,9680,9680,9680,9680,0
20240521,171900,124978250000,9680,9680,9680,9680,0
20240521,171800,124978250000,9680,9680,9680,9680,0
20240521,171700,124978250000,9680,9680,9680,9680,0
20240521,171600,124978250000,9680,9680,9680,9680,0
20240521,171500,124978250000,9680,9680,9680,9680,0
20240521,171400,124978250000,9680,9680,9680,9680,0
20240521,171300,124978250000,9680,9680,9680,9680,0
20240521,171200,124978250000,9680,9680,9680,9680,0
20240521,171100,124978250000,9680,9680,9680,9680,0
20240521,171000,124978250000,9680,9680,9680,9680,0
20240521,170900,124978250000,9680,9680,9680,9680,0
20240521,170800,124978250000,9680,9680,9680,9680,0
20240521,170700,124978250000,9680,9680,9680,9680,0
20240521,170600,124978250000,9680,9680,9680,9680,0
20240521,170500,124978250000,9680,9680,9680,9680,0
20240521,170400,124978250000,9680,9680,9680,9680,0
20240521,170300,124978250000,9680,9680,9680,9680,0
20240521,170200,124978250000,9680,9680,9680,9680,0
20240521,170100,124978250000,9680,9680,9680,9680,0
20240521,170000,124978250000,9680,9680,9680,9680,0
20240521,165900,124978250000,9680,9680,9680,9680,0
20240521,165800,124978250000,9680,9680,9680,9680,0
20240521,165700,124978250000,9680,9680,9680,9680,0
20240521,165600,124978250000,9680,9680,9680,9680,0
20240521,165500,124978250000,9680,9680,9680,9680,0
20240521,165400,124978250000,9680,9680,9680,9680,0
20240521,165300,124978250000,9680,9680,9680,9680,0
20240521,165200,124978250000,9680,9680,9680,9680,125343
20240521,165100,124978250000,9680,9680,9680,9680,0
20240521,165000,124978250000,9680,9680,9680,9680,0
20240521,164900,124978250000,9680,9680,9680,9680,0
20240521,164800,124978250000,9680,9680,9680,9680,0
20240521,164700,124978250000,9680,9680,9680,9680,0
20240521,164600,124978250000,9680,9680,9680,9680,0
20240521,164500,124978250000,9680,9680,9680,9680,0
20240521,164400,124978250000,9680,9680,9680,9680,0
20240521,164300,124978250000,9680,9680,9680,9680,0
20240521,164200,124978250000,9680,9680,9680,9680,0
20240521,164100,124978250000,9680,9680,9680,9680,0
20240521,164000,124978250000,9680,9680,9680,9680,0
20240521,163900,124978250000,9680,9680,9680,9680,0
20240521,163800,124978250000,9680,9680,9680,9680,0
20240521,163700,124978250000,9680,9680,9680,9680,0
20240521,163600,124978250000,9680,9680,9680,9680,0
20240521,163500,124978250000,9680,9680,9680,9680,0
20240521,163400,124978250000,9680,9680,9680,9680,0
20240521,163300,124978250000,9680,9680,9680,9680,0
20240521,163200,124978250000,9680,9680,9680,9680,0
20240521,163100,124978250000,9680,9680,9680,9680,0
20240521,163000,124978250000,9680,9680,9680,9680,0
20240521,162900,124978250000,9680,9680,9680,9680,0
20240521,162800,124978250000,9680,9680,9680,9680,0
20240521,162700,124978250000,9680,9680,9680,9680,0
20240521,162600,124978250000,9680,9680,9680,9680,0
20240521,162500,124978250000,9680,9680,9680,9680,0
20240521,162400,124978250000,9680,9680,9680,9680,0
20240521,162300,124978250000,9680,9680,9680,9680,0
20240521,162200,124978250000,9680,9680,9680,9680,125343
20240521,162100,124978250000,9680,9680,9680,9680,0
20240521,162000,124978250000,9680,9680,9680,9680,0
20240521,161900,124978250000,9680,9680,9680,9680,0
20240521,161800,124978250000,9680,9680,9680,9680,0
20240521,161700,124978250000,9680,9680,9680,9680,0
20240521,161600,124978250000,9680,9680,9680,9680,0
20240521,161500,124978250000,9680,9680,9680,9680,0
20240521,161400,124978250000,9680,9680,9680,9680,0
20240521,161300,124978250000,9680,9680,9680,9680,0
20240521,161200,124978250000,9680,9680,9680,9680,0
20240521,161100,124978250000,9680,9680,9680,9680,0
20240521,161000,124978250000,9680,9680,9680,9680,0
20240521,160900,124978250000,9680,9680,9680,9680,0
20240521,160800,124978250000,9680,9680,9680,9680,0
20240521,160700,124978250000,9680,9680,9680,9680,0
20240521,160600,124978250000,9680,9680,9680,9680,0
20240521,160500,124978250000,9680,9680,9680,9680,0
20240521,160400,124978250000,9680,9680,9680,9680,0
20240521,160300,124978250000,9680,9680,9680,9680,0
20240521,160200,124978250000,9680,9680,9680,9680,0
20240521,160100,124978250000,9680,9680,9680,9680,0
20240521,160000,124978250000,9680,9680,9680,9680,0
20240521,155900,124978250000,9680,9680,9680,9680,0
20240521,155800,124978250000,9680,9680,9680,9680,0
20240521,155700,124978250000,9680,9680,9680,9680,0
20240521,155600,124978250000,9680,9680,9680,9680,0
20240521,155500,124978250000,9680,9680,9680,9680,0
20240521,155400,124978250000,9680,9680,9680,9680,0
20240521,155300,124978250000,9680,9680,9680,9680,0
20240521,155200,124978250000,9680,9680,9680,9680,125343
20240521,155100,124978250000,9680,9680,9680,9680,0
20240521,155000,124978250000,9680,9680,9680,9680,0
20240521,154900,124978250000,9680,9680,9680,9680,0
20240521,154800,124978250000,9680,9680,9680,9680,0
20240521,154700,124978250000,9680,9680,9680,9680,0
20240521,154600,124978250000,9680,9680,9680,9680,0
20240521,154500,124978250000,9680,9680,9680,9680,0
20240521,154400,124978250000,9680,9680,9680,9680,0
20240521,154300,124978250000,9680,9680,9680,9680,0
20240521,154200,124978250000,9680,9680,9680,9680,0
20240521,154100,124978250000,9680,9680,9680,9680,0
20240521,154000,124978250000,9680,9680,9680,9680,0
20240521,153900,124978250000,9680,9680,9680,9680,0
20240521,153800,124978250000,9680,9680,9680,9680,0
20240521,153700,124978250000,9680,9680,9680,9680,0
20240521,153600,124978250000,9680,9680,9680,9680,0
20240521,153500,124978250000,9680,9680,9680,9680,0
20240521,153400,124978250000,9680,9680,9680,9680,0
20240521,153300,124978250000,9680,9680,9680,9680,0
20240521,153200,124978250000,9680,9680,9680,9680,0
20240521,153100,124978250000,9680,9680,9680,9680,0
20240521,153000,124978250000,9680,9680,9680,9680,125343
20240521,152900,123764929760,9700,9700,9700,9700,0
20240521,152800,123764929760,9700,9700,9700,9700,0
20240521,152700,123764929760,9700,9700,9700,9700,0
20240521,152600,123764929760,9700,9700,9700,9700,0
20240521,152500,123764929760,9700,9700,9700,9700,0
20240521,152400,123764929760,9700,9700,9700,9700,0
20240521,152300,123764929760,9700,9700,9700,9700,0
20240521,152200,123764929760,9700,9700,9700,9700,0
20240521,152100,123764929760,9700,9700,9700,9700,0
20240521,152000,123764929760,9700,9700,9700,9700,0
20240521,151900,123764929760,9700,9710,9720,9690,45875
20240521,151800,123319691940,9710,9720,9720,9700,20369
20240521,151700,123122037460,9710,9720,9730,9700,25263
20240521,151600,122876690070,9720,9700,9740,9690,32127
20240521,151500,122564461890,9710,9700,9710,9680,17974
20240521,151400,122390187050,9690,9690,9700,9690,12949
20240521,151300,122264692100,9690,9710,9710,9690,12865
20240521,151200,122139958840,9700,9710,9720,9700,16847
20240521,151100,121976403140,9710,9670,9720,9670,21090
20240521,151000,121771854880,9680,9680,9690,9670,11997
20240521,150900,121655732710,9680,9690,9690,9680,14479
20240521,150800,121515499520,9690,9700,9700,9680,14553
20240521,150700,121374469390,9700,9710,9710,9690,9143
20240521,150600,121285780250,9710,9710,9720,9690,16356
20240521,150500,121127055850,9700,9670,9700,9670,14485
20240521,150400,120986809870,9680,9700,9700,9670,11363
20240521,150300,120876778640,9690,9720,9720,9690,21343
20240521,150200,120669659850,9710,9710,9720,9710,4352
20240521,150100,120627375160,9710,9710,9720,9710,5990
20240521,150000,120569208670,9710,9720,9720,9710,9928
20240521,145900,120472756110,9720,9730,9730,9710,8758
20240521,145800,120387678630,9730,9740,9740,9720,9116
20240521,145700,120299017050,9740,9730,9740,9720,11642
20240521,145600,120185719890,9730,9700,9750,9690,43654
20240521,145500,119761434260,9700,9660,9700,9660,18752
20240521,145400,119579825420,9660,9640,9670,9640,13740
20240521,145300,119447131200,9650,9650,9660,9640,11823
20240521,145200,119333089560,9650,9680,9680,9630,42020
20240521,145100,118927740670,9680,9680,9680,9660,7825
20240521,145000,118852045450,9680,9670,9680,9640,37684
20240521,144900,118488090480,9670,9690,9690,9670,9642
20240521,144800,118394776360,9690,9710,9710,9680,10405
20240521,144700,118293874910,9700,9710,9720,9690,13217
20240521,144600,118165620460,9710,9690,9710,9680,14006
20240521,144500,118029817420,9690,9690,9690,9680,8581
20240521,144400,117946721040,9690,9680,9690,9670,9775
20240521,144300,117852058820,9670,9670,9690,9650,29323
20240521,144200,117568669800,9670,9670,9690,9660,28806
20240521,144100,117290145420,9660,9700,9710,9660,24233
20240521,144000,117055634830,9700,9730,9740,9700,15151
20240521,143900,116908446500,9740,9740,9750,9710,29378
20240521,143800,116622665250,9740,9690,9740,9690,25662
20240521,143700,116373529540,9690,9680,9700,9650,32512
20240521,143600,116058986340,9660,9690,9690,9610,103926
20240521,143500,115055595880,9690,9710,9720,9680,79491
20240521,143400,114284534950,9720,9740,9750,9720,44369
20240521,143300,113852870640,9740,9790,9790,9740,11647
20240521,143200,113739285040,9780,9800,9800,9740,53118
20240521,143100,113220810110,9790,9810,9810,9790,14225
20240521,143000,113081401930,9800,9810,9820,9800,2793
20240521,142900,113054016520,9810,9810,9830,9800,9430
20240521,142800,112961433160,9810,9790,9810,9780,4915
20240521,142700,112913260820,9790,9760,9790,9760,10880
20240521,142600,112806897990,9760,9760,9780,9750,21288
20240521,142500,112599071930,9760,9780,9780,9760,11909
20240521,142400,112482761700,9770,9750,9780,9750,23135
20240521,142300,112257029240,9750,9790,9790,9750,74659
20240521,142200,111527463380,9790,9810,9820,9790,48695
20240521,142100,111050404110,9810,9810,9820,9810,3716
20240521,142000,111013947530,9810,9810,9820,9810,6350
20240521,141900,110951650010,9820,9830,9840,9810,5244
20240521,141800,110900141130,9830,9830,9850,9810,6008
20240521,141700,110841079440,9830,9820,9850,9810,12752
20240521,141600,110715711440,9820,9820,9830,9820,5361
20240521,141500,110663062150,9820,9830,9830,9820,2805
20240521,141400,110635506120,9830,9830,9830,9820,5107
20240521,141300,110585328190,9820,9830,9830,9820,8710
20240521,141200,110499789640,9820,9820,9830,9820,2034
20240521,141100,110479803100,9820,9830,9830,9820,3701
20240521,141000,110443448500,9830,9820,9840,9820,5173
20240521,140900,110392606010,9820,9830,9840,9820,2577
20240521,140800,110367267060,9830,9820,9830,9820,3350
20240521,140700,110334360120,9830,9830,9840,9820,22525
20240521,140600,110113136450,9820,9820,9830,9820,14625
20240521,140500,109969516260,9830,9850,9850,9820,6528
20240521,140400,109905316890,9850,9860,9860,9840,2622
20240521,140300,109879502290,9850,9850,9860,9840,4717
20240521,140200,109833045680,9850,9830,9850,9830,2670
20240521,140100,109806773150,9830,9840,9840,9830,3472
20240521,140000,109772628980,9840,9840,9850,9840,2637
20240521,135900,109746675240,9840,9860,9860,9840,3418
20240521,135800,109713021430,9860,9850,9870,9840,7251
20240521,135700,109641577320,9850,9820,9850,9800,13103
20240521,135600,109512868880,9820,9810,9840,9810,3642
20240521,135500,109477104690,9810,9830,9830,9800,6016
20240521,135400,109418057590,9830,9800,9830,9800,9845
20240521,135300,109321514280,9800,9810,9810,9800,25468
20240521,135200,109071919400,9800,9810,9810,9800,4830
20240521,135100,109024574600,9810,9820,9820,9800,17518
20240521,135000,108852746650,9820,9830,9840,9820,21960
20240521,134900,108636936440,9840,9830,9840,9830,5096
20240521,134800,108586825470,9830,9840,9850,9830,4833
20240521,134700,108539294500,9840,9830,9850,9830,3307
20240521,134600,108506769900,9830,9810,9830,9800,6426
20240521,134500,108443696960,9810,9800,9810,9800,15725
20240521,134400,108289512890,9810,9810,9810,9800,20272
20240521,134300,108090821310,9810,9810,9810,9800,11520
20240521,134200,107977839040,9810,9810,9820,9800,19337
20240521,134100,107788132480,9810,9820,9830,9800,83220
20240521,134000,106971883760,9820,9840,9840,9820,50163
20240521,133900,106478827420,9840,9870,9880,9840,24048
20240521,133800,106241891660,9870,9870,9880,9870,5309
20240521,133700,106189491810,9870,9880,9880,9860,9662
20240521,133600,106094182120,9880,9880,9880,9870,2579
20240521,133500,106068723210,9870,9870,9880,9870,3327
20240521,133400,106035884150,9870,9870,9870,9860,6051
20240521,133300,105976194870,9860,9860,9880,9860,4768
20240521,133200,105929151930,9870,9870,9870,9860,8533
20240521,133100,105844995030,9870,9870,9870,9860,6641
20240521,133000,105779468960,9870,9860,9870,9860,4509
20240521,132900,105734998870,9850,9850,9860,9840,3226
20240521,132800,105703224380,9850,9850,9850,9840,4810
20240521,132700,105655877090,9850,9850,9860,9840,14579
20240521,132600,105512386400,9850,9860,9860,9850,11759
20240521,132500,105396549420,9860,9850,9860,9850,10038
20240521,132400,105297637350,9850,9860,9860,9850,4287
20240521,132300,105255388320,9850,9860,9860,9850,8306
20240521,132200,105173560710,9860,9860,9860,9850,3984
20240521,132100,105134306490,9850,9870,9870,9850,27668
20240521,132000,104861748640,9870,9860,9880,9860,5573
20240521,131900,104806792360,9870,9870,9880,9860,18321
20240521,131800,104626067280,9880,9870,9880,9870,6796
20240521,131700,104558989420,9870,9870,9880,9870,3763
20240521,131600,104521848240,9870,9870,9890,9870,6648
20240521,131500,104456208000,9880,9900,9900,9870,8357
20240521,131400,104373613200,9900,9870,9900,9870,2543
20240521,131300,104348492980,9880,9890,9890,9870,10173
20240521,131200,104247974000,9890,9900,9900,9890,902
20240521,131100,104239044610,9900,9900,9910,9880,965
20240521,131000,104229504600,9920,9930,9930,9880,8668
20240521,130900,104143649290,9920,9900,9920,9890,5467
20240521,130800,104089448610,9910,9880,9920,9880,4905
20240521,130700,104040900630,9890,9890,9890,9880,1559
20240521,130600,104025491560,9890,9880,9890,9870,5307
20240521,130500,103973070660,9880,9870,9890,9870,1602
20240521,130400,103957244470,9880,9870,9880,9860,5165
20240521,130300,103906294230,9860,9890,9890,9860,13903
20240521,130200,103769042110,9900,9880,9900,9880,3193
20240521,130100,103737485210,9890,9900,9910,9880,12132
20240521,130000,103617527960,9910,9910,9920,9900,8063
20240521,125900,103537660000,9920,9920,9930,9910,2152
20240521,125800,103516315500,9920,9920,9930,9910,10467
20240521,125700,103412486960,9910,9910,9920,9910,2133
20240521,125600,103391343960,9920,9920,9920,9910,3995
20240521,125500,103351721090,9920,9910,9920,9910,4026
20240521,125400,103311798760,9920,9910,9930,9910,3428
20240521,125300,103277819290,9910,9920,9930,9910,2042
20240521,125200,103257561150,9920,9910,9930,9910,3950
20240521,125100,103218388210,9920,9930,9930,9910,12703
20240521,125000,103092338160,9940,9950,9960,9930,11990
20240521,124900,102973091250,9950,9940,9950,9930,8299
20240521,124800,102890591350,9930,9930,9940,9920,12755
20240521,124700,102763896130,9940,9920,9940,9910,8498
20240521,124600,102679564040,9900,9910,9920,9890,9241
20240521,124500,102588032150,9890,9920,9920,9890,14028
20240521,124400,102449069500,9930,9910,9930,9900,7924
20240521,124300,102370537670,9910,9900,9910,9900,3068
20240521,124200,102340141220,9900,9890,9910,9880,9266
20240521,124100,102248478960,9890,9880,9890,9880,4738
20240521,124000,102201639970,9880,9850,9890,9850,12737
20240521,123900,102075978760,9850,9860,9860,9850,12832
20240521,123800,101949563080,9850,9860,9880,9850,10917
20240521,123700,101841975230,9860,9860,9870,9850,10312
20240521,123600,101740328540,9860,9860,9860,9850,13097
20240521,123500,101611301660,9850,9870,9870,9850,11261
20240521,123400,101500314180,9860,9850,9870,9850,8604
20240521,123300,101415508070,9860,9870,9870,9850,31656
20240521,123200,101103416620,9860,9880,9880,9860,9978
20240521,123100,101004961540,9870,9870,9880,9870,3185
20240521,123000,100973522370,9870,9870,9880,9870,5287
20240521,122900,100921333280,9870,9880,9880,9870,3544
20240521,122800,100886349760,9870,9870,9880,9870,5404
20240521,122700,100833010070,9870,9880,9880,9870,5067
20240521,122600,100782996340,9870,9870,9880,9870,8252
20240521,122500,100701509680,9870,9870,9880,9870,12789
20240521,122400,100575279020,9880,9880,9890,9870,8314
20240521,122300,100493139290,9890,9870,9890,9870,4572
20240521,122200,100447992010,9870,9870,9880,9870,9723
20240521,122100,100352009210,9880,9880,9880,9870,10612
20240521,122000,100247266660,9870,9880,9880,9870,9373
20240521,121900,100154720290,9880,9880,9880,9870,6852
20240521,121800,100087074150,9880,9870,9880,9870,6845
20240521,121700,100019505660,9870,9880,9900,9870,4587
20240521,121600,99974190910,9880,9890,9890,9880,8575
20240521,121500,99889467080,9880,9900,9910,9880,23607
20240521,121400,99655971320,9900,9900,9910,9900,5037
20240521,121300,99606097140,9910,9910,9910,9900,3099
20240521,121200,99575410690,9900,9900,9910,9900,9732
20240521,121100,99479056180,9910,9900,9910,9900,2406
20240521,121000,99455229650,9900,9900,9910,9900,3051
20240521,120900,99425022250,9910,9920,9920,9900,1759
20240521,120800,99407588980,9900,9890,9920,9890,15777
20240521,120700,99251376920,9890,9890,9900,9890,4585
20240521,120600,99206026190,9890,9900,9900,9890,21655
20240521,120500,98991852630,9900,9900,9910,9890,27642
20240521,120400,98718348520,9910,9910,9920,9900,2244
20240521,120300,98696110230,9910,9890,9920,9890,5714
20240521,120200,98639514260,9890,9900,9900,9890,5666
20240521,120100,98583469250,9890,9890,9900,9890,2459
20240521,120000,98559136790,9900,9890,9910,9890,6591
20240521,115900,98493897220,9890,9890,9900,9880,2583
20240521,115800,98468353250,9890,9880,9890,9870,7767
20240521,115700,98391608870,9880,9880,9890,9870,4773
20240521,115600,98344458750,9880,9890,9890,9870,12208
20240521,115500,98223859530,9880,9880,9890,9870,17089
20240521,115400,98055036330,9890,9890,9890,9870,25075
20240521,115300,97807333230,9890,9910,9910,9890,8892
20240521,115200,97719278240,9910,9920,9930,9910,8658
20240521,115100,97633389880,9920,9930,9930,9920,2280
20240521,115000,97610767730,9920,9940,9950,9920,11793
20240521,114900,97493620890,9940,9930,9950,9930,5701
20240521,114800,97436946230,9930,9940,9950,9930,5683
20240521,114700,97380497410,9940,9930,9950,9930,3360
20240521,114600,97347103990,9940,9940,9940,9930,2584
20240521,114500,97321424270,9940,9920,9940,9920,3698
20240521,114400,97284707590,9930,9920,9940,9920,5041
20240521,114300,97234678480,9930,9930,9930,9920,1466
20240521,114200,97220130710,9920,9930,9940,9920,2857
20240521,114100,97191770380,9930,9950,9960,9930,9856
20240521,114000,97093762100,9950,9930,9950,9930,5563
20240521,113900,97038475770,9930,9950,9960,9930,14193
20240521,113800,96897336500,9950,9930,9950,9920,8817
20240521,113700,96809738140,9920,9940,9940,9920,5238
20240521,113600,96757742950,9940,9920,9940,9900,5689
20240521,113500,96701289800,9920,9880,9920,9870,5090
20240521,113400,96650949780,9890,9870,9900,9860,12647
20240521,113300,96526129740,9870,9860,9880,9860,8592
20240521,113200,96441382900,9860,9870,9880,9860,9706
20240521,113100,96345665940,9880,9870,9890,9860,24863
20240521,113000,96100405240,9870,9880,9890,9860,16053
20240521,112900,95941883610,9880,9870,9880,9860,30048
20240521,112800,95645326130,9870,9890,9890,9860,47083
20240521,112700,95180504430,9890,9900,9910,9880,31593
20240521,112600,94867980110,9910,9900,9910,9890,13462
20240521,112500,94734710190,9900,9920,9920,9900,26919
20240521,112400,94468052960,9920,9940,9940,9920,16556
20240521,112300,94303660150,9940,9960,9970,9940,17822
20240521,112200,94126270120,9970,9940,9970,9940,9006
20240521,112100,94036625210,9940,9950,9960,9940,12323
20240521,112000,93914047310,9960,9960,9970,9950,15771
20240521,111900,93757044030,9970,9970,9970,9960,7488
20240521,111800,93682462080,9960,9980,9980,9960,7096
20240521,111700,93611728690,9970,9980,9980,9960,11804
20240521,111600,93493990890,9980,9950,9990,9940,13560
20240521,111500,93358771600,9940,9930,9950,9930,8814
20240521,111400,93271216620,9930,9950,9960,9930,13783
20240521,111300,93134186740,9950,9950,9960,9940,11625
20240521,111200,93018583530,9950,9940,9950,9930,8049
20240521,111100,92938580880,9940,9910,9950,9910,20620
20240521,111000,92733639710,9910,9880,9920,9880,26245
20240521,110900,92474090220,9880,9920,9930,9880,29336
20240521,110800,92183772740,9920,9880,9930,9880,33931
20240521,110700,91848082660,9880,9930,9940,9880,112898
20240521,110600,90730021060,9920,9930,9940,9920,21039
20240521,110500,90521135550,9940,9920,9950,9920,30447
20240521,110400,90218623310,9920,9940,9940,9920,20974
20240521,110300,90010417840,9940,9950,9960,9930,12670
20240521,110200,89884507950,9950,9950,9960,9930,21733
20240521,110100,89668543360,9950,9940,9960,9930,16747
20240521,110000,89502056090,9940,9970,9970,9930,84442
20240521,105900,88662091110,9960,9990,9990,9960,41901
20240521,105800,88244313010,9990,10000,10020,9990,16533
20240521,105700,88079010920,10010,10010,10020,10000,7143
20240521,105600,88007531290,10000,9990,10010,9980,14537
20240521,105500,87862230980,9980,9990,10000,9980,14973
20240521,105400,87712715360,9990,9990,10000,9980,13794
20240521,105300,87574890580,9990,10010,10020,9990,34480
20240521,105200,87229952040,10020,10030,10040,10010,21179
20240521,105100,87017560980,10030,10030,10040,10030,10649
20240521,105000,86910688500,10040,10020,10040,10020,12228
20240521,104900,86788023310,10030,10020,10040,10010,13212
20240521,104800,86655586790,10020,9970,10020,9970,39900
20240521,104700,86257291860,9970,10010,10010,9970,65822
20240521,104600,85600010740,10010,9990,10010,9990,16517
20240521,104500,85434867370,10000,9990,10020,9990,30039
20240521,104400,85134503300,9990,10030,10040,9980,141550
20240521,104300,83718962790,10020,10020,10040,10010,39940
20240521,104200,83318893050,10020,10040,10050,10020,45372
20240521,104100,82863739490,10040,10080,10090,10040,58964
20240521,104000,82270858520,10070,10090,10090,10060,40759
20240521,103900,81860170410,10090,10120,10130,10090,34735
20240521,103800,81509128090,10120,10140,10140,10100,37519
20240521,103700,81129580590,10140,10110,10150,10070,66795
20240521,103600,80455107860,10100,10180,10180,10100,94101
20240521,103500,79502064280,10180,10150,10190,10140,40180
20240521,103400,79093433620,10150,10160,10170,10120,101191
20240521,103300,78067378480,10160,10210,10220,10150,105721
20240521,103200,76991658770,10210,10280,10280,10180,160059
20240521,103100,75354073080,10280,10240,10280,10150,157405
20240521,103000,73745437550,10240,10230,10280,10230,152234
20240521,102900,72183057940,10230,10260,10300,10220,221419
20240521,102800,69907683090,10260,10320,10320,10250,333701
20240521,102700,66478471770,10320,10150,10320,10150,615075
20240521,102600,60178421000,10160,10080,10160,10060,109285
20240521,102500,59070971240,10080,10080,10100,10060,48900
20240521,102400,58577619780,10080,10010,10090,10010,68304
20240521,102300,57891086980,10000,10030,10050,10000,20975
20240521,102200,57680826990,10020,10030,10050,10020,13041
20240521,102100,57549970360,10030,9990,10030,9980,26197
20240521,102000,57287900970,10000,10040,10050,10000,29985
20240521,101900,56987698760,10040,10070,10070,10040,18220
20240521,101800,56804596050,10060,10060,10070,10040,19657
20240521,101700,56606899440,10060,10010,10080,10010,26348
20240521,101600,56342068190,10010,10040,10040,9980,92450
20240521,101500,55416808350,10030,10080,10090,10030,52432
20240521,101400,54889778960,10080,10060,10100,10050,25275
20240521,101300,54635083200,10100,10080,10100,10050,33264
20240521,101200,54299805970,10080,10110,10120,10080,64022
20240521,101100,53652655750,10110,10030,10130,10030,56498
20240521,101000,53082882080,10030,10100,10120,10020,93942
20240521,100900,52136295830,10110,10150,10190,10100,236537
20240521,100800,49733814460,10150,10080,10150,10080,97346
20240521,100700,48747328600,10130,10110,10130,10070,86812
20240521,100600,47871421640,10100,10070,10110,10070,59199
20240521,100500,47274104710,10080,10110,10120,10050,88006
20240521,100400,46386262610,10120,10050,10130,10040,145976
20240521,100300,44912018260,10050,10040,10090,10040,190346
20240521,100200,42994562720,10040,10000,10060,9990,109491
20240521,100100,41896229350,10000,9940,10010,9930,45352
20240521,100000,41443370840,9930,9920,9940,9920,3607
20240521,095900,41407547250,9940,9940,9960,9920,25047
20240521,095800,41158589760,9950,9940,9950,9940,3675
20240521,095700,41122037340,9940,9930,9950,9930,11998
20240521,095600,41002780720,9930,9930,9940,9920,17140
20240521,095500,40832690380,9930,9930,9930,9910,20255
20240521,095400,40631721060,9930,9950,9970,9910,29942
20240521,095300,40334108740,9970,10000,10020,9940,81197
20240521,095200,39523363740,10010,9960,10010,9950,68941
20240521,095100,38835284430,9960,9920,9960,9920,7652
20240521,095000,38759189670,9920,9920,9940,9910,10491
20240521,094900,38655091110,9920,9940,9950,9920,10086
20240521,094800,38554955580,9940,9960,9960,9940,20051
20240521,094700,38355459500,9960,9950,9970,9940,24210
20240521,094600,38114352890,9940,9910,9960,9900,28325
20240521,094500,37832772860,9910,9950,9950,9900,24873
20240521,094400,37586034150,9950,9940,9950,9930,25737
20240521,094300,37330122780,9940,9910,9940,9900,28020
20240521,094200,37051906660,9910,9870,9920,9870,19903
20240521,094100,36854985600,9870,9840,9880,9830,38997
20240521,094000,36470893380,9850,9860,9880,9840,30304
20240521,093900,36172341420,9860,9840,9890,9840,38638
20240521,093800,35791911920,9850,9880,9890,9840,37662
20240521,093700,35420816120,9880,9900,9910,9830,89521
20240521,093600,34537368640,9900,9910,9930,9900,30739
20240521,093500,34232733290,9910,9950,9960,9910,30395
20240521,093400,33930716020,9960,9960,9970,9950,25991
20240521,093300,33671829470,9960,9950,9960,9940,27677
20240521,093200,33396547780,9940,9930,9950,9910,21330
20240521,093100,33184802800,9930,9920,9930,9910,12163
20240521,093000,33064125080,9920,9900,9930,9900,11869
20240521,092900,32946520930,9910,9950,9970,9890,59558
20240521,092800,32355291110,9950,9910,9960,9910,22705
20240521,092700,32129648850,9910,9930,9950,9890,37520
20240521,092600,31757607790,9940,9960,9980,9930,94716
20240521,092500,30814440890,9960,9840,9970,9830,96919
20240521,092400,29854404260,9840,9880,9890,9840,61310
20240521,092300,29250194220,9880,9880,9890,9880,19531
20240521,092200,29057180750,9880,9880,9900,9880,20350
20240521,092100,28855964140,9880,9900,9900,9880,19852
20240521,092000,28659725840,9900,9890,9910,9860,32035
20240521,091900,28343034760,9880,9890,9910,9870,42542
20240521,091800,27922328030,9900,9910,9920,9890,51687
20240521,091700,27410486170,9910,9880,9920,9870,44357
20240521,091600,26971464510,9880,9870,9880,9840,38029
20240521,091500,26596648700,9870,9850,9900,9840,105941
20240521,091400,25550022650,9840,9830,9850,9810,61626
20240521,091300,24944524830,9830,9870,9880,9780,244653
20240521,091200,22542943210,9870,9930,9940,9840,244500
20240521,091100,20125714410,9930,9910,9940,9900,81282
20240521,091000,19319334160,9910,9990,9990,9900,137765
20240521,090900,17951091700,10000,9990,10030,9980,62219
20240521,090800,17328830230,9990,9950,10020,9930,67726
20240521,090700,16652737930,9950,9930,9950,9920,83692
20240521,090600,15821848920,9930,9950,9970,9900,180695
20240521,090500,14027695110,9960,9960,10010,9950,151096
20240521,090400,12520945380,9960,10020,10060,9960,184314
20240521,090300,10678789870,10020,10010,10090,9980,208513
20240521,090200,8588381040,10010,10100,10130,10010,148221
20240521,090100,7096308790,10100,10100,10160,10040,208113
20240521,090000,4995677270,10110,10190,10230,10100,409417