KissMeData/042520/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192300,498622810,13760,13760,13760,13760,975
20240521,192200,498622810,13760,13760,13760,13760,0
20240521,192100,498622810,13760,13760,13760,13760,0
20240521,192000,498622810,13760,13760,13760,13760,0
20240521,191900,498622810,13760,13760,13760,13760,0
20240521,191800,498622810,13760,13760,13760,13760,0
20240521,191700,498622810,13760,13760,13760,13760,0
20240521,191600,498622810,13760,13760,13760,13760,0
20240521,191500,498622810,13760,13760,13760,13760,0
20240521,191400,498622810,13760,13760,13760,13760,0
20240521,191300,498622810,13760,13760,13760,13760,0
20240521,191200,498622810,13760,13760,13760,13760,0
20240521,191100,498622810,13760,13760,13760,13760,0
20240521,191000,498622810,13760,13760,13760,13760,0
20240521,190900,498622810,13760,13760,13760,13760,0
20240521,190800,498622810,13760,13760,13760,13760,0
20240521,190700,498622810,13760,13760,13760,13760,0
20240521,190600,498622810,13760,13760,13760,13760,0
20240521,190500,498622810,13760,13760,13760,13760,0
20240521,190400,498622810,13760,13760,13760,13760,0
20240521,190300,498622810,13760,13760,13760,13760,0
20240521,190200,498622810,13760,13760,13760,13760,0
20240521,190100,498622810,13760,13760,13760,13760,0
20240521,190000,498622810,13760,13760,13760,13760,0
20240521,185900,498622810,13760,13760,13760,13760,0
20240521,185800,498622810,13760,13760,13760,13760,0
20240521,185700,498622810,13760,13760,13760,13760,0
20240521,185600,498622810,13760,13760,13760,13760,0
20240521,185500,498622810,13760,13760,13760,13760,0
20240521,185400,498622810,13760,13760,13760,13760,0
20240521,185300,498622810,13760,13760,13760,13760,975
20240521,185200,498622810,13760,13760,13760,13760,0
20240521,185100,498622810,13760,13760,13760,13760,0
20240521,185000,498622810,13760,13760,13760,13760,0
20240521,184900,498622810,13760,13760,13760,13760,0
20240521,184800,498622810,13760,13760,13760,13760,0
20240521,184700,498622810,13760,13760,13760,13760,0
20240521,184600,498622810,13760,13760,13760,13760,0
20240521,184500,498622810,13760,13760,13760,13760,0
20240521,184400,498622810,13760,13760,13760,13760,0
20240521,184300,498622810,13760,13760,13760,13760,0
20240521,184200,498622810,13760,13760,13760,13760,0
20240521,184100,498622810,13760,13760,13760,13760,0
20240521,184000,498622810,13760,13760,13760,13760,0
20240521,183900,498622810,13760,13760,13760,13760,0
20240521,183800,498622810,13760,13760,13760,13760,0
20240521,183700,498622810,13760,13760,13760,13760,0
20240521,183600,498622810,13760,13760,13760,13760,0
20240521,183500,498622810,13760,13760,13760,13760,0
20240521,183400,498622810,13760,13760,13760,13760,0
20240521,183300,498622810,13760,13760,13760,13760,0
20240521,183200,498622810,13760,13760,13760,13760,0
20240521,183100,498622810,13760,13760,13760,13760,0
20240521,183000,498622810,13760,13760,13760,13760,0
20240521,182900,498622810,13760,13760,13760,13760,0
20240521,182800,498622810,13760,13760,13760,13760,0
20240521,182700,498622810,13760,13760,13760,13760,0
20240521,182600,498622810,13760,13760,13760,13760,0
20240521,182500,498622810,13760,13760,13760,13760,0
20240521,182400,498622810,13760,13760,13760,13760,0
20240521,182300,498622810,13760,13760,13760,13760,975
20240521,182200,498622810,13760,13760,13760,13760,0
20240521,182100,498622810,13760,13760,13760,13760,0
20240521,182000,498622810,13760,13760,13760,13760,0
20240521,181900,498622810,13760,13760,13760,13760,0
20240521,181800,498622810,13760,13760,13760,13760,0
20240521,181700,498622810,13760,13760,13760,13760,0
20240521,181600,498622810,13760,13760,13760,13760,0
20240521,181500,498622810,13760,13760,13760,13760,0
20240521,181400,498622810,13760,13760,13760,13760,0
20240521,181300,498622810,13760,13760,13760,13760,0
20240521,181200,498622810,13760,13760,13760,13760,0
20240521,181100,498622810,13760,13760,13760,13760,0
20240521,181000,498622810,13760,13760,13760,13760,0
20240521,180900,498622810,13760,13760,13760,13760,0
20240521,180800,498622810,13760,13760,13760,13760,0
20240521,180700,498622810,13760,13760,13760,13760,0
20240521,180600,498622810,13760,13760,13760,13760,0
20240521,180500,498622810,13760,13760,13760,13760,0
20240521,180400,498622810,13760,13760,13760,13760,0
20240521,180300,498622810,13760,13760,13760,13760,0
20240521,180200,498622810,13760,13760,13760,13760,0
20240521,180100,498622810,13760,13760,13760,13760,0
20240521,180000,498622810,13760,13760,13760,13760,0
20240521,175900,498622810,13760,13760,13760,13760,0
20240521,175800,498622810,13760,13760,13760,13760,0
20240521,175700,498622810,13760,13760,13760,13760,0
20240521,175600,498622810,13760,13760,13760,13760,0
20240521,175500,498622810,13760,13760,13760,13760,0
20240521,175400,498622810,13760,13760,13760,13760,0
20240521,175300,498622810,13760,13760,13760,13760,975
20240521,175200,498622810,13760,13760,13760,13760,0
20240521,175100,498622810,13760,13760,13760,13760,0
20240521,175000,498622810,13760,13760,13760,13760,0
20240521,174900,498622810,13760,13760,13760,13760,0
20240521,174800,498622810,13760,13760,13760,13760,0
20240521,174700,498622810,13760,13760,13760,13760,0
20240521,174600,498622810,13760,13760,13760,13760,0
20240521,174500,498622810,13760,13760,13760,13760,0
20240521,174400,498622810,13760,13760,13760,13760,0
20240521,174300,498622810,13760,13760,13760,13760,0
20240521,174200,498622810,13760,13760,13760,13760,0
20240521,174100,498622810,13760,13760,13760,13760,0
20240521,174000,498622810,13760,13760,13760,13760,0
20240521,173900,498622810,13760,13760,13760,13760,0
20240521,173800,498622810,13760,13760,13760,13760,0
20240521,173700,498622810,13760,13760,13760,13760,0
20240521,173600,498622810,13760,13760,13760,13760,0
20240521,173500,498622810,13760,13760,13760,13760,0
20240521,173400,498622810,13760,13760,13760,13760,0
20240521,173300,498622810,13760,13760,13760,13760,0
20240521,173200,498622810,13760,13760,13760,13760,0
20240521,173100,498622810,13760,13760,13760,13760,0
20240521,173000,498622810,13760,13760,13760,13760,0
20240521,172900,498622810,13760,13760,13760,13760,0
20240521,172800,498622810,13760,13760,13760,13760,0
20240521,172700,498622810,13760,13760,13760,13760,0
20240521,172600,498622810,13760,13760,13760,13760,0
20240521,172500,498622810,13760,13760,13760,13760,0
20240521,172400,498622810,13760,13760,13760,13760,0
20240521,172300,498622810,13760,13760,13760,13760,975
20240521,172200,498622810,13760,13760,13760,13760,0
20240521,172100,498622810,13760,13760,13760,13760,0
20240521,172000,498622810,13760,13760,13760,13760,0
20240521,171900,498622810,13760,13760,13760,13760,0
20240521,171800,498622810,13760,13760,13760,13760,0
20240521,171700,498622810,13760,13760,13760,13760,0
20240521,171600,498622810,13760,13760,13760,13760,0
20240521,171500,498622810,13760,13760,13760,13760,0
20240521,171400,498622810,13760,13760,13760,13760,0
20240521,171300,498622810,13760,13760,13760,13760,0
20240521,171200,498622810,13760,13760,13760,13760,0
20240521,171100,498622810,13760,13760,13760,13760,0
20240521,171000,498622810,13760,13760,13760,13760,0
20240521,170900,498622810,13760,13760,13760,13760,0
20240521,170800,498622810,13760,13760,13760,13760,0
20240521,170700,498622810,13760,13760,13760,13760,0
20240521,170600,498622810,13760,13760,13760,13760,0
20240521,170500,498622810,13760,13760,13760,13760,0
20240521,170400,498622810,13760,13760,13760,13760,0
20240521,170300,498622810,13760,13760,13760,13760,0
20240521,170200,498622810,13760,13760,13760,13760,0
20240521,170100,498622810,13760,13760,13760,13760,0
20240521,170000,498622810,13760,13760,13760,13760,0
20240521,165900,498622810,13760,13760,13760,13760,0
20240521,165800,498622810,13760,13760,13760,13760,0
20240521,165700,498622810,13760,13760,13760,13760,0
20240521,165600,498622810,13760,13760,13760,13760,0
20240521,165500,498622810,13760,13760,13760,13760,0
20240521,165400,498622810,13760,13760,13760,13760,0
20240521,165300,498622810,13760,13760,13760,13760,975
20240521,165200,498622810,13760,13760,13760,13760,0
20240521,165100,498622810,13760,13760,13760,13760,0
20240521,165000,498622810,13760,13760,13760,13760,0
20240521,164900,498622810,13760,13760,13760,13760,0
20240521,164800,498622810,13760,13760,13760,13760,0
20240521,164700,498622810,13760,13760,13760,13760,0
20240521,164600,498622810,13760,13760,13760,13760,0
20240521,164500,498622810,13760,13760,13760,13760,0
20240521,164400,498622810,13760,13760,13760,13760,0
20240521,164300,498622810,13760,13760,13760,13760,0
20240521,164200,498622810,13760,13760,13760,13760,0
20240521,164100,498622810,13760,13760,13760,13760,0
20240521,164000,498622810,13760,13760,13760,13760,0
20240521,163900,498622810,13760,13760,13760,13760,0
20240521,163800,498622810,13760,13760,13760,13760,0
20240521,163700,498622810,13760,13760,13760,13760,0
20240521,163600,498622810,13760,13760,13760,13760,0
20240521,163500,498622810,13760,13760,13760,13760,0
20240521,163400,498622810,13760,13760,13760,13760,0
20240521,163300,498622810,13760,13760,13760,13760,0
20240521,163200,498622810,13760,13760,13760,13760,0
20240521,163100,498622810,13760,13760,13760,13760,0
20240521,163000,498622810,13760,13760,13760,13760,0
20240521,162900,498622810,13760,13760,13760,13760,0
20240521,162800,498622810,13760,13760,13760,13760,0
20240521,162700,498622810,13760,13760,13760,13760,0
20240521,162600,498622810,13760,13760,13760,13760,0
20240521,162500,498622810,13760,13760,13760,13760,0
20240521,162400,498622810,13760,13760,13760,13760,0
20240521,162300,498622810,13760,13760,13760,13760,975
20240521,162200,498622810,13760,13760,13760,13760,0
20240521,162100,498622810,13760,13760,13760,13760,0
20240521,162000,498622810,13760,13760,13760,13760,0
20240521,161900,498622810,13760,13760,13760,13760,0
20240521,161800,498622810,13760,13760,13760,13760,0
20240521,161700,498622810,13760,13760,13760,13760,0
20240521,161600,498622810,13760,13760,13760,13760,0
20240521,161500,498622810,13760,13760,13760,13760,0
20240521,161400,498622810,13760,13760,13760,13760,0
20240521,161300,498622810,13760,13760,13760,13760,0
20240521,161200,498622810,13760,13760,13760,13760,0
20240521,161100,498622810,13760,13760,13760,13760,0
20240521,161000,498622810,13760,13760,13760,13760,0
20240521,160900,498622810,13760,13760,13760,13760,0
20240521,160800,498622810,13760,13760,13760,13760,0
20240521,160700,498622810,13760,13760,13760,13760,0
20240521,160600,498622810,13760,13760,13760,13760,0
20240521,160500,498622810,13760,13760,13760,13760,0
20240521,160400,498622810,13760,13760,13760,13760,0
20240521,160300,498622810,13760,13760,13760,13760,0
20240521,160200,498622810,13760,13760,13760,13760,0
20240521,160100,498622810,13760,13760,13760,13760,0
20240521,160000,498622810,13760,13760,13760,13760,0
20240521,155900,498622810,13760,13760,13760,13760,0
20240521,155800,498622810,13760,13760,13760,13760,0
20240521,155700,498622810,13760,13760,13760,13760,0
20240521,155600,498622810,13760,13760,13760,13760,0
20240521,155500,498622810,13760,13760,13760,13760,0
20240521,155400,498622810,13760,13760,13760,13760,0
20240521,155300,498622810,13760,13760,13760,13760,975
20240521,155200,498622810,13760,13760,13760,13760,0
20240521,155100,498622810,13760,13760,13760,13760,0
20240521,155000,498622810,13760,13760,13760,13760,0
20240521,154900,498622810,13760,13760,13760,13760,0
20240521,154800,498622810,13760,13760,13760,13760,0
20240521,154700,498622810,13760,13760,13760,13760,0
20240521,154600,498622810,13760,13760,13760,13760,0
20240521,154500,498622810,13760,13760,13760,13760,0
20240521,154400,498622810,13760,13760,13760,13760,0
20240521,154300,498622810,13760,13760,13760,13760,0
20240521,154200,498622810,13760,13760,13760,13760,0
20240521,154100,498622810,13760,13760,13760,13760,0
20240521,154000,498622810,13760,13760,13760,13760,0
20240521,153900,498622810,13760,13760,13760,13760,0
20240521,153800,498622810,13760,13760,13760,13760,0
20240521,153700,498622810,13760,13760,13760,13760,0
20240521,153600,498622810,13760,13760,13760,13760,0
20240521,153500,498622810,13760,13760,13760,13760,0
20240521,153400,498622810,13760,13760,13760,13760,0
20240521,153300,498622810,13760,13760,13760,13760,0
20240521,153200,498622810,13760,13760,13760,13760,0
20240521,153100,498622810,13760,13760,13760,13760,0
20240521,153000,498622810,13760,13760,13760,13760,975
20240521,152900,485206810,13740,13740,13740,13740,0
20240521,152800,485206810,13740,13740,13740,13740,0
20240521,152700,485206810,13740,13740,13740,13740,0
20240521,152600,485206810,13740,13740,13740,13740,0
20240521,152500,485206810,13740,13740,13740,13740,0
20240521,152400,485206810,13740,13740,13740,13740,0
20240521,152300,485206810,13740,13740,13740,13740,0
20240521,152200,485206810,13740,13740,13740,13740,0
20240521,152100,485206810,13740,13740,13740,13740,0
20240521,152000,485206810,13740,13740,13740,13740,0
20240521,151900,485206810,13740,13740,13740,13740,35
20240521,151800,484725910,13740,13740,13740,13740,0
20240521,151700,484725910,13740,13730,13740,13720,181
20240521,151600,482241760,13740,13730,13740,13720,115
20240521,151500,480662360,13730,13730,13730,13730,0
20240521,151400,480662360,13730,13740,13740,13730,22
20240521,151300,480360280,13740,13740,13740,13740,112
20240521,151200,478821400,13730,13730,13730,13730,81
20240521,151100,477709270,13740,13740,13740,13740,183
20240521,151000,475194850,13740,13740,13740,13740,10
20240521,150900,475057450,13720,13720,13720,13720,0
20240521,150800,475057450,13720,13720,13720,13720,0
20240521,150700,475057450,13720,13720,13720,13720,0
20240521,150600,475057450,13720,13730,13730,13720,40
20240521,150500,474508630,13730,13730,13730,13730,75
20240521,150400,473478880,13740,13740,13740,13740,90
20240521,150300,472242280,13730,13730,13730,13730,55
20240521,150200,471487130,13750,13750,13750,13750,0
20240521,150100,471487130,13750,13750,13750,13750,0
20240521,150000,471487130,13750,13750,13750,13750,0
20240521,145900,471487130,13750,13750,13750,13750,0
20240521,145800,471487130,13750,13750,13750,13750,86
20240521,145700,470304630,13740,13740,13740,13740,0
20240521,145600,470304630,13740,13740,13740,13740,95
20240521,145500,468999330,13750,13750,13750,13750,0
20240521,145400,468999330,13750,13750,13750,13750,0
20240521,145300,468999330,13750,13750,13750,13750,200
20240521,145200,466249330,13750,13720,13750,13720,106
20240521,145100,464794590,13750,13730,13750,13730,429
20240521,145000,458900420,13740,13740,13740,13740,50
20240521,144900,458213420,13760,13760,13760,13760,9
20240521,144800,458089580,13760,13760,13760,13760,0
20240521,144700,458089580,13760,13760,13760,13760,0
20240521,144600,458089580,13760,13750,13760,13750,84
20240521,144500,456934480,13750,13740,13750,13740,354
20240521,144400,452067440,13700,13700,13700,13700,689
20240521,144300,442628140,13700,13700,13700,13700,103
20240521,144200,441217040,13700,13700,13700,13700,0
20240521,144100,441217040,13700,13700,13700,13700,0
20240521,144000,441217040,13700,13700,13700,13700,83
20240521,143900,440079940,13700,13700,13700,13700,0
20240521,143800,440079940,13700,13700,13700,13700,0
20240521,143700,440079940,13700,13700,13700,13700,20
20240521,143600,439805940,13700,13700,13700,13700,100
20240521,143500,438435940,13700,13700,13700,13700,10
20240521,143400,438298940,13690,13690,13690,13690,0
20240521,143300,438298940,13690,13690,13690,13690,82
20240521,143200,437176360,13690,13690,13690,13690,0
20240521,143100,437176360,13690,13690,13690,13690,0
20240521,143000,437176360,13690,13690,13690,13690,94
20240521,142900,435889500,13690,13690,13690,13690,0
20240521,142800,435889500,13690,13690,13690,13690,8
20240521,142700,435779980,13680,13680,13680,13680,52
20240521,142600,435068620,13680,13680,13680,13680,0
20240521,142500,435068620,13680,13680,13680,13680,0
20240521,142400,435068620,13680,13680,13680,13680,115
20240521,142300,433495420,13680,13680,13680,13680,0
20240521,142200,433495420,13680,13680,13680,13680,0
20240521,142100,433495420,13680,13680,13680,13680,81
20240521,142000,432387340,13680,13680,13680,13680,0
20240521,141900,432387340,13680,13680,13680,13680,94
20240521,141800,431101420,13690,13690,13690,13690,0
20240521,141700,431101420,13690,13690,13690,13690,0
20240521,141600,431101420,13690,13690,13690,13690,1
20240521,141500,431087730,13680,13680,13680,13680,92
20240521,141400,429829170,13690,13690,13690,13690,0
20240521,141300,429829170,13690,13690,13690,13690,1
20240521,141200,429815480,13680,13690,13690,13680,307
20240521,141100,425614790,13690,13690,13690,13690,0
20240521,141000,425614790,13690,13690,13690,13690,0
20240521,140900,425614790,13690,13690,13690,13690,0
20240521,140800,425614790,13690,13690,13690,13690,2
20240521,140700,425587410,13640,13640,13640,13640,0
20240521,140600,425587410,13640,13640,13640,13640,0
20240521,140500,425587410,13640,13640,13640,13640,30
20240521,140400,425178210,13640,13640,13640,13640,133
20240521,140300,423364090,13680,13680,13680,13680,0
20240521,140200,423364090,13680,13680,13680,13680,0
20240521,140100,423364090,13680,13680,13680,13680,0
20240521,140000,423364090,13680,13680,13680,13680,0
20240521,135900,423364090,13680,13680,13680,13680,0
20240521,135800,423364090,13680,13680,13680,13680,321
20240521,135700,418972810,13680,13680,13680,13680,0
20240521,135600,418972810,13680,13690,13690,13680,220
20240521,135500,415963010,13680,13680,13680,13680,0
20240521,135400,415963010,13680,13670,13680,13670,121
20240521,135300,414307830,13670,13670,13670,13670,30
20240521,135200,413897730,13670,13670,13670,13670,0
20240521,135100,413897730,13670,13670,13670,13670,4
20240521,135000,413843050,13600,13650,13650,13600,50
20240521,134900,413162220,13650,13650,13650,13650,100
20240521,134800,411797220,13600,13600,13600,13600,0
20240521,134700,411797220,13600,13600,13600,13600,0
20240521,134600,411797220,13600,13640,13640,13600,100
20240521,134500,410433790,13640,13640,13640,13640,200
20240521,134400,407705790,13600,13600,13600,13600,0
20240521,134300,407705790,13600,13600,13600,13600,0
20240521,134200,407705790,13600,13600,13600,13600,0
20240521,134100,407705790,13600,13600,13600,13600,0
20240521,134000,407705790,13600,13600,13600,13600,0
20240521,133900,407705790,13600,13600,13600,13600,0
20240521,133800,407705790,13600,13610,13610,13600,201
20240521,133700,404971220,13600,13600,13600,13600,0
20240521,133600,404971220,13600,13600,13600,13600,0
20240521,133500,404971220,13600,13600,13600,13600,0
20240521,133400,404971220,13600,13600,13600,13600,0
20240521,133300,404971220,13600,13610,13610,13600,523
20240521,133200,397857530,13600,13600,13600,13600,0
20240521,133100,397857530,13600,13630,13630,13600,61
20240521,133000,397027350,13640,13640,13640,13640,7
20240521,132900,396931870,13650,13650,13650,13650,103
20240521,132800,395525920,13650,13650,13650,13650,21
20240521,132700,395239270,13660,13680,13680,13660,103
20240521,132600,393830550,13680,13680,13680,13680,106
20240521,132500,392380470,13690,13690,13690,13690,1
20240521,132400,392366780,13700,13700,13700,13700,0
20240521,132300,392366780,13700,13700,13700,13700,0
20240521,132200,392366780,13700,13730,13730,13700,428
20240521,132100,386490400,13720,13720,13720,13720,0
20240521,132000,386490400,13720,13720,13720,13720,0
20240521,131900,386490400,13720,13720,13720,13720,0
20240521,131800,386490400,13720,13720,13720,13720,0
20240521,131700,386490400,13720,13720,13720,13720,10
20240521,131600,386353200,13710,13710,13710,13710,17
20240521,131500,386120130,13670,13670,13670,13670,0
20240521,131400,386120130,13670,13670,13670,13670,0
20240521,131300,386120130,13670,13670,13670,13670,0
20240521,131200,386120130,13670,13670,13670,13670,0
20240521,131100,386120130,13670,13670,13670,13670,0
20240521,131000,386120130,13670,13670,13670,13670,0
20240521,130900,386120130,13670,13670,13670,13670,0
20240521,130800,386120130,13670,13670,13670,13670,0
20240521,130700,386120130,13670,13670,13670,13670,100
20240521,130600,384753130,13670,13690,13690,13670,200
20240521,130500,382016860,13670,13670,13670,13670,0
20240521,130400,382016860,13670,13740,13740,13670,332
20240521,130300,377471040,13750,13750,13750,13750,0
20240521,130200,377471040,13750,13750,13750,13750,92
20240521,130100,376206040,13750,13750,13750,13750,0
20240521,130000,376206040,13750,13750,13750,13750,0
20240521,125900,376206040,13750,13750,13750,13750,1
20240521,125800,376192290,13750,13750,13750,13750,113
20240521,125700,374638540,13750,13750,13750,13750,0
20240521,125600,374638540,13750,13750,13750,13750,1
20240521,125500,374624790,13750,13750,13750,13750,90
20240521,125400,373387290,13740,13740,13740,13740,97
20240521,125300,372054510,13730,13730,13730,13730,0
20240521,125200,372054510,13730,13740,13740,13730,4
20240521,125100,371999560,13750,13750,13750,13750,0
20240521,125000,371999560,13750,13750,13750,13750,41
20240521,124900,371435810,13750,13780,13780,13750,104
20240521,124800,370005710,13800,13800,13800,13800,0
20240521,124700,370005710,13800,13790,13800,13790,60
20240521,124600,369177810,13790,13790,13790,13790,105
20240521,124500,367729860,13800,13800,13800,13800,1
20240521,124400,367716060,13790,13790,13790,13790,0
20240521,124300,367716060,13790,13790,13790,13790,181
20240521,124200,365220070,13800,13800,13800,13800,0
20240521,124100,365220070,13800,13800,13800,13800,73
20240521,124000,364212670,13800,13800,13800,13800,39
20240521,123900,363674470,13800,13800,13800,13800,3
20240521,123800,363633070,13800,13770,13800,13760,88
20240521,123700,362421300,13800,13800,13800,13800,0
20240521,123600,362421300,13800,13800,13800,13800,174
20240521,123500,360020100,13790,13790,13790,13790,0
20240521,123400,360020100,13790,13790,13790,13790,79
20240521,123300,358930690,13820,13820,13820,13820,0
20240521,123200,358930690,13820,13820,13820,13820,10
20240521,123100,358792490,13830,13760,13830,13760,100
20240521,123000,357412990,13760,13760,13760,13760,50
20240521,122900,356724990,13760,13760,13760,13760,8
20240521,122800,356614910,13730,13730,13730,13730,0
20240521,122700,356614910,13730,13720,13730,13720,12
20240521,122600,356450250,13720,13720,13720,13720,3
20240521,122500,356409090,13720,13720,13720,13720,0
20240521,122400,356409090,13720,13790,13790,13720,23
20240521,122300,356093390,13810,13810,13820,13810,359
20240521,122200,351135580,13810,13810,13810,13810,3
20240521,122100,351094150,13770,13770,13770,13770,30
20240521,122000,350681050,13770,13770,13770,13770,0
20240521,121900,350681050,13770,13770,13770,13770,0
20240521,121800,350681050,13770,13770,13770,13770,0
20240521,121700,350681050,13770,13770,13770,13770,0
20240521,121600,350681050,13770,13770,13770,13770,102
20240521,121500,349276510,13780,13780,13780,13780,7
20240521,121400,349180050,13790,13790,13790,13790,58
20240521,121300,348380230,13790,13790,13790,13790,26
20240521,121200,348021690,13800,13810,13810,13800,41
20240521,121100,347455780,13820,13860,13860,13820,1317
20240521,121000,329215210,13860,13890,13890,13860,404
20240521,120900,323607000,13880,13880,13880,13880,1
20240521,120800,323593120,13880,13880,13880,13880,0
20240521,120700,323593120,13880,13880,13880,13880,0
20240521,120600,323593120,13880,13880,13880,13880,10
20240521,120500,323454320,13870,13870,13870,13870,0
20240521,120400,323454320,13870,13870,13870,13870,6
20240521,120300,323371100,13870,13860,13870,13860,40
20240521,120200,322816400,13870,13870,13870,13870,71
20240521,120100,321831630,13870,13870,13870,13870,0
20240521,120000,321831630,13870,13860,13870,13860,27
20240521,115900,321457170,13870,13870,13870,13870,0
20240521,115800,321457170,13870,13860,13870,13860,180
20240521,115700,318960600,13870,13900,13900,13870,308
20240521,115600,314683910,13910,13930,13930,13910,401
20240521,115500,309105980,13940,13940,13940,13940,202
20240521,115400,306290100,13950,13960,13960,13950,342
20240521,115300,301516540,13960,13970,13970,13960,449
20240521,115200,295245110,13970,13970,13970,13970,0
20240521,115100,295245110,13970,13920,13970,13920,728
20240521,115000,285087460,13890,13900,13940,13890,45
20240521,114900,284461950,13900,13880,13900,13880,368
20240521,114800,279350020,13880,13890,13890,13870,184
20240521,114700,276796890,13890,13850,13890,13850,12
20240521,114600,276630250,13850,13850,13850,13850,0
20240521,114500,276630250,13850,13850,13850,13850,10
20240521,114400,276491750,13850,13800,13850,13800,378
20240521,114300,271269300,13800,13760,13800,13760,102
20240521,114200,269861780,13750,13700,13750,13700,183
20240521,114100,267346360,13700,13700,13700,13700,0
20240521,114000,267346360,13700,13700,13700,13700,0
20240521,113900,267346360,13700,13690,13700,13690,125
20240521,113800,265634990,13690,13690,13690,13690,6
20240521,113700,265552850,13690,13670,13750,13670,91
20240521,113600,264306420,13660,13630,13660,13630,238
20240521,113500,261059080,13620,13620,13620,13620,0
20240521,113400,261059080,13620,13630,13630,13620,14
20240521,113300,260868310,13620,13630,13630,13620,94
20240521,113200,259587100,13660,13660,13660,13660,0
20240521,113100,259587100,13660,13690,13690,13660,308
20240521,113000,255375720,13700,13680,13700,13680,52
20240521,112900,254664320,13670,13670,13670,13670,0
20240521,112800,254664320,13670,13670,13670,13670,50
20240521,112700,253980820,13680,13680,13680,13680,104
20240521,112600,252558100,13670,13660,13670,13660,62
20240521,112500,251710960,13660,13640,13660,13640,57
20240521,112400,250933440,13640,13640,13640,13640,56
20240521,112300,250169600,13630,13670,13670,13630,4
20240521,112200,250115040,13630,13630,13630,13630,218
20240521,112100,247143700,13630,13630,13630,13630,0
20240521,112000,247143700,13630,13620,13630,13620,26
20240521,111900,246789330,13620,13620,13620,13620,0
20240521,111800,246789330,13620,13620,13620,13620,0
20240521,111700,246789330,13620,13620,13620,13620,41
20240521,111600,246230910,13600,13600,13600,13600,2
20240521,111500,246203710,13580,13580,13580,13580,20
20240521,111400,245932110,13620,13620,13620,13620,8
20240521,111300,245823150,13620,13620,13620,13620,0
20240521,111200,245823150,13620,13620,13620,13620,86
20240521,111100,244651830,13620,13560,13620,13560,1531
20240521,111000,223830720,13560,13560,13560,13560,0
20240521,110900,223830720,13560,13560,13560,13560,0
20240521,110800,223830720,13560,13560,13560,13560,171
20240521,110700,221511960,13550,13550,13550,13550,16
20240521,110600,221295160,13580,13580,13580,13580,0
20240521,110500,221295160,13580,13540,13580,13540,287
20240521,110400,217409140,13580,13580,13580,13580,0
20240521,110300,217409140,13580,13580,13580,13580,4
20240521,110200,217354820,13590,13590,13590,13590,0
20240521,110100,217354820,13590,13590,13590,13590,0
20240521,110000,217354820,13590,13590,13590,13590,0
20240521,105900,217354820,13590,13590,13590,13590,0
20240521,105800,217354820,13590,13590,13590,13590,51
20240521,105700,216661730,13600,13600,13600,13600,0
20240521,105600,216661730,13600,13540,13600,13540,394
20240521,105500,211313580,13500,13500,13500,13500,0
20240521,105400,211313580,13500,13500,13500,13500,54
20240521,105300,210584580,13500,13500,13500,13500,127
20240521,105200,208870080,13500,13500,13500,13500,1
20240521,105100,208856580,13500,13500,13500,13500,0
20240521,105000,208856580,13500,13500,13500,13500,1
20240521,104900,208843080,13500,13500,13500,13480,280
20240521,104800,205063170,13450,13450,13450,13450,375
20240521,104700,200019420,13430,13380,13430,13380,107
20240521,104600,198582860,13380,13350,13380,13350,95
20240521,104500,197314560,13340,13340,13340,13340,0
20240521,104400,197314560,13340,13340,13340,13340,100
20240521,104300,195980560,13370,13370,13370,13370,0
20240521,104200,195980560,13370,13370,13370,13370,0
20240521,104100,195980560,13370,13350,13370,13350,120
20240521,104000,194377470,13340,13340,13340,13340,0
20240521,103900,194377470,13340,13340,13340,13340,0
20240521,103800,194377470,13340,13330,13340,13330,34
20240521,103700,193924050,13330,13330,13330,13330,0
20240521,103600,193924050,13330,13330,13330,13330,1
20240521,103500,193910720,13330,13330,13330,13330,0
20240521,103400,193910720,13330,13280,13330,13260,320
20240521,103300,189663100,13290,13300,13300,13290,63
20240521,103200,188825730,13300,13310,13310,13300,114
20240521,103100,187308510,13300,13300,13300,13300,15
20240521,103000,187109010,13320,13320,13320,13320,0
20240521,102900,187109010,13320,13320,13320,13320,250
20240521,102800,183779010,13320,13320,13320,13320,20
20240521,102700,183512610,13310,13310,13310,13310,0
20240521,102600,183512610,13310,13310,13310,13310,0
20240521,102500,183512610,13310,13310,13310,13310,0
20240521,102400,183512610,13310,13310,13310,13310,0
20240521,102300,183512610,13310,13310,13310,13310,0
20240521,102200,183512610,13310,13310,13310,13310,2
20240521,102100,183485990,13310,13310,13310,13310,0
20240521,102000,183485990,13310,13310,13310,13310,186
20240521,101900,181010330,13350,13350,13350,13350,10
20240521,101800,180876830,13350,13310,13350,13310,120
20240521,101700,179276940,13290,13290,13290,13290,0
20240521,101600,179276940,13290,13310,13310,13290,107
20240521,101500,177854610,13320,13320,13320,13320,1
20240521,101400,177841290,13320,13320,13320,13320,0
20240521,101300,177841290,13320,13320,13320,13320,0
20240521,101200,177841290,13320,13320,13320,13320,0
20240521,101100,177841290,13320,13320,13320,13320,0
20240521,101000,177841290,13320,13320,13320,13320,0
20240521,100900,177841290,13320,13290,13320,13280,16
20240521,100800,177628760,13280,13300,13300,13280,407
20240521,100700,172222920,13300,13300,13300,13300,0
20240521,100600,172222920,13300,13300,13300,13300,0
20240521,100500,172222920,13300,13300,13300,13300,99
20240521,100400,170906220,13320,13320,13320,13320,1
20240521,100300,170892900,13300,13300,13300,13300,0
20240521,100200,170892900,13300,13310,13310,13300,308
20240521,100100,166793780,13320,13320,13320,13320,20
20240521,100000,166527380,13320,13330,13330,13320,26
20240521,095900,166181040,13330,13360,13360,13330,229
20240521,095800,163128260,13350,13350,13350,13350,0
20240521,095700,163128260,13350,13340,13350,13340,3
20240521,095600,163088220,13350,13350,13350,13350,0
20240521,095500,163088220,13350,13350,13350,13350,0
20240521,095400,163088220,13350,13350,13350,13350,78
20240521,095300,162046920,13360,13350,13360,13350,32
20240521,095200,161619670,13350,13350,13350,13350,0
20240521,095100,161619670,13350,13350,13350,13350,51
20240521,095000,160938820,13330,13350,13350,13330,205
20240521,094900,158202170,13340,13340,13340,13340,84
20240521,094800,157081610,13350,13350,13350,13350,22
20240521,094700,156787910,13350,13360,13360,13350,100
20240521,094600,155452890,13410,13410,13410,13410,2
20240521,094500,155426070,13330,13330,13330,13330,0
20240521,094400,155426070,13330,13330,13330,13330,0
20240521,094300,155426070,13330,13410,13410,13330,232
20240521,094200,152320740,13410,13410,13410,13410,0
20240521,094100,152320740,13410,13410,13410,13410,0
20240521,094000,152320740,13410,13410,13410,13410,1
20240521,093900,152307330,13350,13360,13360,13350,59
20240521,093800,151519650,13430,13430,13430,13430,0
20240521,093700,151519650,13430,13430,13430,13430,0
20240521,093600,151519650,13430,13430,13430,13430,1
20240521,093500,151506220,13370,13400,13400,13370,87
20240521,093400,150342340,13430,13430,13430,13430,0
20240521,093300,150342340,13430,13430,13430,13430,0
20240521,093200,150342340,13430,13430,13430,13430,0
20240521,093100,150342340,13430,13430,13430,13430,0
20240521,093000,150342340,13430,13430,13430,13430,1
20240521,092900,150328910,13450,13450,13450,13450,0
20240521,092800,150328910,13450,13450,13450,13450,0
20240521,092700,150328910,13450,13450,13450,13450,0
20240521,092600,150328910,13450,13450,13450,13450,0
20240521,092500,150328910,13450,13450,13450,13450,0
20240521,092400,150328910,13450,13410,13450,13410,3
20240521,092300,150288640,13390,13390,13390,13390,9
20240521,092200,150168130,13380,13380,13380,13380,0
20240521,092100,150168130,13380,13380,13380,13380,96
20240521,092000,148883650,13380,13380,13380,13380,0
20240521,091900,148883650,13380,13310,13380,13300,445
20240521,091800,142962420,13300,13300,13300,13300,10
20240521,091700,142829420,13380,13380,13380,13380,10
20240521,091600,142695620,13380,13380,13380,13380,0
20240521,091500,142695620,13380,13360,13410,13360,364
20240521,091400,137825430,13280,13200,13280,13190,275
20240521,091300,134181930,13240,13210,13240,13190,1944
20240521,091200,108479320,13200,13210,13210,13200,712
20240521,091100,99079540,13240,13340,13340,13240,2041
20240521,091000,71947450,13350,13380,13380,13350,957
20240521,090900,59163190,13420,13430,13430,13370,352
20240521,090800,54448630,13420,13500,13500,13420,460
20240521,090700,48264050,13550,13570,13570,13490,18
20240521,090600,48020990,13500,13490,13510,13490,3
20240521,090500,47980490,13460,13470,13470,13460,213
20240521,090400,45111880,13670,13430,13670,13430,778
20240521,090300,34655340,13440,13450,13450,13440,31
20240521,090200,34238500,13450,13450,13450,13450,200
20240521,090100,31548500,13450,13450,13450,13450,20
20240521,090000,31279500,13500,13500,13500,13500,2317