KissMeData/067900/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,194300,357701860,7510,7510,7510,7510,558
20240521,194200,357701860,7510,7510,7510,7510,0
20240521,194100,357701860,7510,7510,7510,7510,0
20240521,194000,357701860,7510,7510,7510,7510,0
20240521,193900,357701860,7510,7510,7510,7510,0
20240521,193800,357701860,7510,7510,7510,7510,0
20240521,193700,357701860,7510,7510,7510,7510,0
20240521,193600,357701860,7510,7510,7510,7510,0
20240521,193500,357701860,7510,7510,7510,7510,0
20240521,193400,357701860,7510,7510,7510,7510,0
20240521,193300,357701860,7510,7510,7510,7510,0
20240521,193200,357701860,7510,7510,7510,7510,0
20240521,193100,357701860,7510,7510,7510,7510,0
20240521,193000,357701860,7510,7510,7510,7510,0
20240521,192900,357701860,7510,7510,7510,7510,0
20240521,192800,357701860,7510,7510,7510,7510,0
20240521,192700,357701860,7510,7510,7510,7510,0
20240521,192600,357701860,7510,7510,7510,7510,0
20240521,192500,357701860,7510,7510,7510,7510,0
20240521,192400,357701860,7510,7510,7510,7510,0
20240521,192300,357701860,7510,7510,7510,7510,0
20240521,192200,357701860,7510,7510,7510,7510,0
20240521,192100,357701860,7510,7510,7510,7510,0
20240521,192000,357701860,7510,7510,7510,7510,0
20240521,191900,357701860,7510,7510,7510,7510,0
20240521,191800,357701860,7510,7510,7510,7510,0
20240521,191700,357701860,7510,7510,7510,7510,0
20240521,191600,357701860,7510,7510,7510,7510,0
20240521,191500,357701860,7510,7510,7510,7510,0
20240521,191400,357701860,7510,7510,7510,7510,0
20240521,191300,357701860,7510,7510,7510,7510,558
20240521,191200,357701860,7510,7510,7510,7510,0
20240521,191100,357701860,7510,7510,7510,7510,0
20240521,191000,357701860,7510,7510,7510,7510,0
20240521,190900,357701860,7510,7510,7510,7510,0
20240521,190800,357701860,7510,7510,7510,7510,0
20240521,190700,357701860,7510,7510,7510,7510,0
20240521,190600,357701860,7510,7510,7510,7510,0
20240521,190500,357701860,7510,7510,7510,7510,0
20240521,190400,357701860,7510,7510,7510,7510,0
20240521,190300,357701860,7510,7510,7510,7510,0
20240521,190200,357701860,7510,7510,7510,7510,0
20240521,190100,357701860,7510,7510,7510,7510,0
20240521,190000,357701860,7510,7510,7510,7510,0
20240521,185900,357701860,7510,7510,7510,7510,0
20240521,185800,357701860,7510,7510,7510,7510,0
20240521,185700,357701860,7510,7510,7510,7510,0
20240521,185600,357701860,7510,7510,7510,7510,0
20240521,185500,357701860,7510,7510,7510,7510,0
20240521,185400,357701860,7510,7510,7510,7510,0
20240521,185300,357701860,7510,7510,7510,7510,0
20240521,185200,357701860,7510,7510,7510,7510,0
20240521,185100,357701860,7510,7510,7510,7510,0
20240521,185000,357701860,7510,7510,7510,7510,0
20240521,184900,357701860,7510,7510,7510,7510,0
20240521,184800,357701860,7510,7510,7510,7510,0
20240521,184700,357701860,7510,7510,7510,7510,0
20240521,184600,357701860,7510,7510,7510,7510,0
20240521,184500,357701860,7510,7510,7510,7510,0
20240521,184400,357701860,7510,7510,7510,7510,0
20240521,184300,357701860,7510,7510,7510,7510,558
20240521,184200,357701860,7510,7510,7510,7510,0
20240521,184100,357701860,7510,7510,7510,7510,0
20240521,184000,357701860,7510,7510,7510,7510,0
20240521,183900,357701860,7510,7510,7510,7510,0
20240521,183800,357701860,7510,7510,7510,7510,0
20240521,183700,357701860,7510,7510,7510,7510,0
20240521,183600,357701860,7510,7510,7510,7510,0
20240521,183500,357701860,7510,7510,7510,7510,0
20240521,183400,357701860,7510,7510,7510,7510,0
20240521,183300,357701860,7510,7510,7510,7510,0
20240521,183200,357701860,7510,7510,7510,7510,0
20240521,183100,357701860,7510,7510,7510,7510,0
20240521,183000,357701860,7510,7510,7510,7510,0
20240521,182900,357701860,7510,7510,7510,7510,0
20240521,182800,357701860,7510,7510,7510,7510,0
20240521,182700,357701860,7510,7510,7510,7510,0
20240521,182600,357701860,7510,7510,7510,7510,0
20240521,182500,357701860,7510,7510,7510,7510,0
20240521,182400,357701860,7510,7510,7510,7510,0
20240521,182300,357701860,7510,7510,7510,7510,0
20240521,182200,357701860,7510,7510,7510,7510,0
20240521,182100,357701860,7510,7510,7510,7510,0
20240521,182000,357701860,7510,7510,7510,7510,0
20240521,181900,357701860,7510,7510,7510,7510,0
20240521,181800,357701860,7510,7510,7510,7510,0
20240521,181700,357701860,7510,7510,7510,7510,0
20240521,181600,357701860,7510,7510,7510,7510,0
20240521,181500,357701860,7510,7510,7510,7510,0
20240521,181400,357701860,7510,7510,7510,7510,0
20240521,181300,357701860,7510,7510,7510,7510,558
20240521,181200,357701860,7510,7510,7510,7510,0
20240521,181100,357701860,7510,7510,7510,7510,0
20240521,181000,357701860,7510,7510,7510,7510,0
20240521,180900,357701860,7510,7510,7510,7510,0
20240521,180800,357701860,7510,7510,7510,7510,0
20240521,180700,357701860,7510,7510,7510,7510,0
20240521,180600,357701860,7510,7510,7510,7510,0
20240521,180500,357701860,7510,7510,7510,7510,0
20240521,180400,357701860,7510,7510,7510,7510,0
20240521,180300,357701860,7510,7510,7510,7510,0
20240521,180200,357701860,7510,7510,7510,7510,0
20240521,180100,357701860,7510,7510,7510,7510,0
20240521,180000,357701860,7510,7510,7510,7510,0
20240521,175900,357701860,7510,7510,7510,7510,0
20240521,175800,357701860,7510,7510,7510,7510,0
20240521,175700,357701860,7510,7510,7510,7510,0
20240521,175600,357701860,7510,7510,7510,7510,0
20240521,175500,357701860,7510,7510,7510,7510,0
20240521,175400,357701860,7510,7510,7510,7510,0
20240521,175300,357701860,7510,7510,7510,7510,0
20240521,175200,357701860,7510,7510,7510,7510,0
20240521,175100,357701860,7510,7510,7510,7510,0
20240521,175000,357701860,7510,7510,7510,7510,0
20240521,174900,357701860,7510,7510,7510,7510,0
20240521,174800,357701860,7510,7510,7510,7510,0
20240521,174700,357701860,7510,7510,7510,7510,0
20240521,174600,357701860,7510,7510,7510,7510,0
20240521,174500,357701860,7510,7510,7510,7510,0
20240521,174400,357701860,7510,7510,7510,7510,0
20240521,174300,357701860,7510,7510,7510,7510,558
20240521,174200,357701860,7510,7510,7510,7510,0
20240521,174100,357701860,7510,7510,7510,7510,0
20240521,174000,357701860,7510,7510,7510,7510,0
20240521,173900,357701860,7510,7510,7510,7510,0
20240521,173800,357701860,7510,7510,7510,7510,0
20240521,173700,357701860,7510,7510,7510,7510,0
20240521,173600,357701860,7510,7510,7510,7510,0
20240521,173500,357701860,7510,7510,7510,7510,0
20240521,173400,357701860,7510,7510,7510,7510,0
20240521,173300,357701860,7510,7510,7510,7510,0
20240521,173200,357701860,7510,7510,7510,7510,0
20240521,173100,357701860,7510,7510,7510,7510,0
20240521,173000,357701860,7510,7510,7510,7510,0
20240521,172900,357701860,7510,7510,7510,7510,0
20240521,172800,357701860,7510,7510,7510,7510,0
20240521,172700,357701860,7510,7510,7510,7510,0
20240521,172600,357701860,7510,7510,7510,7510,0
20240521,172500,357701860,7510,7510,7510,7510,0
20240521,172400,357701860,7510,7510,7510,7510,0
20240521,172300,357701860,7510,7510,7510,7510,0
20240521,172200,357701860,7510,7510,7510,7510,0
20240521,172100,357701860,7510,7510,7510,7510,0
20240521,172000,357701860,7510,7510,7510,7510,0
20240521,171900,357701860,7510,7510,7510,7510,0
20240521,171800,357701860,7510,7510,7510,7510,0
20240521,171700,357701860,7510,7510,7510,7510,0
20240521,171600,357701860,7510,7510,7510,7510,0
20240521,171500,357701860,7510,7510,7510,7510,0
20240521,171400,357701860,7510,7510,7510,7510,0
20240521,171300,357701860,7510,7510,7510,7510,558
20240521,171200,357701860,7510,7510,7510,7510,0
20240521,171100,357701860,7510,7510,7510,7510,0
20240521,171000,357701860,7510,7510,7510,7510,0
20240521,170900,357701860,7510,7510,7510,7510,0
20240521,170800,357701860,7510,7510,7510,7510,0
20240521,170700,357701860,7510,7510,7510,7510,0
20240521,170600,357701860,7510,7510,7510,7510,0
20240521,170500,357701860,7510,7510,7510,7510,0
20240521,170400,357701860,7510,7510,7510,7510,0
20240521,170300,357701860,7510,7510,7510,7510,0
20240521,170200,357701860,7510,7510,7510,7510,0
20240521,170100,357701860,7510,7510,7510,7510,0
20240521,170000,357701860,7510,7510,7510,7510,0
20240521,165900,357701860,7510,7510,7510,7510,0
20240521,165800,357701860,7510,7510,7510,7510,0
20240521,165700,357701860,7510,7510,7510,7510,0
20240521,165600,357701860,7510,7510,7510,7510,0
20240521,165500,357701860,7510,7510,7510,7510,0
20240521,165400,357701860,7510,7510,7510,7510,0
20240521,165300,357701860,7510,7510,7510,7510,0
20240521,165200,357701860,7510,7510,7510,7510,0
20240521,165100,357701860,7510,7510,7510,7510,0
20240521,165000,357701860,7510,7510,7510,7510,0
20240521,164900,357701860,7510,7510,7510,7510,0
20240521,164800,357701860,7510,7510,7510,7510,0
20240521,164700,357701860,7510,7510,7510,7510,0
20240521,164600,357701860,7510,7510,7510,7510,0
20240521,164500,357701860,7510,7510,7510,7510,0
20240521,164400,357701860,7510,7510,7510,7510,0
20240521,164300,357701860,7510,7510,7510,7510,558
20240521,164200,357701860,7510,7510,7510,7510,0
20240521,164100,357701860,7510,7510,7510,7510,0
20240521,164000,357701860,7510,7510,7510,7510,0
20240521,163900,357701860,7510,7510,7510,7510,0
20240521,163800,357701860,7510,7510,7510,7510,0
20240521,163700,357701860,7510,7510,7510,7510,0
20240521,163600,357701860,7510,7510,7510,7510,0
20240521,163500,357701860,7510,7510,7510,7510,0
20240521,163400,357701860,7510,7510,7510,7510,0
20240521,163300,357701860,7510,7510,7510,7510,0
20240521,163200,357701860,7510,7510,7510,7510,0
20240521,163100,357701860,7510,7510,7510,7510,0
20240521,163000,357701860,7510,7510,7510,7510,0
20240521,162900,357701860,7510,7510,7510,7510,0
20240521,162800,357701860,7510,7510,7510,7510,0
20240521,162700,357701860,7510,7510,7510,7510,0
20240521,162600,357701860,7510,7510,7510,7510,0
20240521,162500,357701860,7510,7510,7510,7510,0
20240521,162400,357701860,7510,7510,7510,7510,0
20240521,162300,357701860,7510,7510,7510,7510,0
20240521,162200,357701860,7510,7510,7510,7510,0
20240521,162100,357701860,7510,7510,7510,7510,0
20240521,162000,357701860,7510,7510,7510,7510,0
20240521,161900,357701860,7510,7510,7510,7510,0
20240521,161800,357701860,7510,7510,7510,7510,0
20240521,161700,357701860,7510,7510,7510,7510,0
20240521,161600,357701860,7510,7510,7510,7510,0
20240521,161500,357701860,7510,7510,7510,7510,0
20240521,161400,357701860,7510,7510,7510,7510,0
20240521,161300,357701860,7510,7510,7510,7510,558
20240521,161200,357701860,7510,7510,7510,7510,0
20240521,161100,357701860,7510,7510,7510,7510,0
20240521,161000,357701860,7510,7510,7510,7510,0
20240521,160900,357701860,7510,7510,7510,7510,0
20240521,160800,357701860,7510,7510,7510,7510,0
20240521,160700,357701860,7510,7510,7510,7510,0
20240521,160600,357701860,7510,7510,7510,7510,0
20240521,160500,357701860,7510,7510,7510,7510,0
20240521,160400,357701860,7510,7510,7510,7510,0
20240521,160300,357701860,7510,7510,7510,7510,0
20240521,160200,357701860,7510,7510,7510,7510,0
20240521,160100,357701860,7510,7510,7510,7510,0
20240521,160000,357701860,7510,7510,7510,7510,0
20240521,155900,357701860,7510,7510,7510,7510,0
20240521,155800,357701860,7510,7510,7510,7510,0
20240521,155700,357701860,7510,7510,7510,7510,0
20240521,155600,357701860,7510,7510,7510,7510,0
20240521,155500,357701860,7510,7510,7510,7510,0
20240521,155400,357701860,7510,7510,7510,7510,0
20240521,155300,357701860,7510,7510,7510,7510,0
20240521,155200,357701860,7510,7510,7510,7510,0
20240521,155100,357701860,7510,7510,7510,7510,0
20240521,155000,357701860,7510,7510,7510,7510,0
20240521,154900,357701860,7510,7510,7510,7510,0
20240521,154800,357701860,7510,7510,7510,7510,0
20240521,154700,357701860,7510,7510,7510,7510,0
20240521,154600,357701860,7510,7510,7510,7510,0
20240521,154500,357701860,7510,7510,7510,7510,0
20240521,154400,357701860,7510,7510,7510,7510,0
20240521,154300,357701860,7510,7510,7510,7510,558
20240521,154200,357701860,7510,7510,7510,7510,0
20240521,154100,357701860,7510,7510,7510,7510,0
20240521,154000,357701860,7510,7510,7510,7510,0
20240521,153900,357701860,7510,7510,7510,7510,0
20240521,153800,357701860,7510,7510,7510,7510,0
20240521,153700,357701860,7510,7510,7510,7510,0
20240521,153600,357701860,7510,7510,7510,7510,0
20240521,153500,357701860,7510,7510,7510,7510,0
20240521,153400,357701860,7510,7510,7510,7510,0
20240521,153300,357701860,7510,7510,7510,7510,0
20240521,153200,357701860,7510,7510,7510,7510,0
20240521,153100,357701860,7510,7510,7510,7510,0
20240521,153000,357701860,7510,7510,7510,7510,558
20240521,152900,353511280,7510,7510,7510,7510,0
20240521,152800,353511280,7510,7510,7510,7510,0
20240521,152700,353511280,7510,7510,7510,7510,0
20240521,152600,353511280,7510,7510,7510,7510,0
20240521,152500,353511280,7510,7510,7510,7510,0
20240521,152400,353511280,7510,7510,7510,7510,0
20240521,152300,353511280,7510,7510,7510,7510,0
20240521,152200,353511280,7510,7510,7510,7510,0
20240521,152100,353511280,7510,7510,7510,7510,0
20240521,152000,353511280,7510,7510,7510,7510,0
20240521,151900,353511280,7510,7500,7510,7490,39
20240521,151800,353218770,7500,7500,7500,7490,13
20240521,151700,353121320,7500,7500,7500,7500,0
20240521,151600,353121320,7500,7510,7510,7500,370
20240521,151500,350346180,7510,7510,7510,7510,0
20240521,151400,350346180,7510,7510,7510,7510,1
20240521,151300,350338670,7510,7510,7510,7510,0
20240521,151200,350338670,7510,7510,7510,7510,0
20240521,151100,350338670,7510,7510,7510,7510,3
20240521,151000,350316140,7500,7500,7500,7500,65
20240521,150900,349828640,7510,7510,7510,7510,1
20240521,150800,349821130,7500,7500,7510,7500,225
20240521,150700,348131530,7510,7510,7510,7510,0
20240521,150600,348131530,7510,7500,7510,7500,446
20240521,150500,344786520,7510,7510,7510,7510,27
20240521,150400,344583750,7500,7500,7500,7500,0
20240521,150300,344583750,7500,7500,7500,7500,0
20240521,150200,344583750,7500,7500,7500,7500,0
20240521,150100,344583750,7500,7500,7500,7500,0
20240521,150000,344583750,7500,7500,7500,7500,0
20240521,145900,344583750,7500,7500,7500,7500,40
20240521,145800,344283750,7520,7520,7520,7520,0
20240521,145700,344283750,7520,7520,7520,7520,1
20240521,145600,344276230,7500,7500,7500,7500,0
20240521,145500,344276230,7500,7500,7500,7500,5
20240521,145400,344238730,7520,7520,7520,7520,1
20240521,145300,344231210,7500,7500,7500,7500,20
20240521,145200,344081210,7500,7500,7500,7500,0
20240521,145100,344081210,7500,7500,7500,7500,0
20240521,145000,344081210,7500,7500,7500,7500,0
20240521,144900,344081210,7500,7500,7500,7500,0
20240521,144800,344081210,7500,7500,7500,7500,0
20240521,144700,344081210,7500,7500,7500,7500,100
20240521,144600,343331210,7520,7520,7520,7520,0
20240521,144500,343331210,7520,7520,7520,7520,1
20240521,144400,343323690,7490,7490,7490,7490,0
20240521,144300,343323690,7490,7500,7520,7490,505
20240521,144200,339541120,7520,7520,7520,7520,0
20240521,144100,339541120,7520,7520,7520,7520,0
20240521,144000,339541120,7520,7520,7520,7520,0
20240521,143900,339541120,7520,7520,7520,7520,0
20240521,143800,339541120,7520,7520,7520,7520,0
20240521,143700,339541120,7520,7500,7520,7500,143
20240521,143600,338465960,7510,7500,7510,7500,15
20240521,143500,338353360,7500,7500,7500,7500,0
20240521,143400,338353360,7500,7500,7500,7500,53
20240521,143300,337955860,7520,7520,7520,7520,0
20240521,143200,337955860,7520,7520,7520,7520,1
20240521,143100,337948340,7490,7500,7500,7490,500
20240521,143000,334203170,7500,7500,7500,7500,0
20240521,142900,334203170,7500,7500,7500,7500,133
20240521,142800,333205670,7500,7500,7500,7500,0
20240521,142700,333205670,7500,7500,7500,7500,500
20240521,142600,329455670,7500,7500,7500,7500,0
20240521,142500,329455670,7500,7500,7500,7500,0
20240521,142400,329455670,7500,7500,7500,7500,0
20240521,142300,329455670,7500,7500,7500,7500,0
20240521,142200,329455670,7500,7500,7500,7500,1
20240521,142100,329448170,7500,7500,7500,7500,0
20240521,142000,329448170,7500,7500,7500,7500,0
20240521,141900,329448170,7500,7500,7500,7500,0
20240521,141800,329448170,7500,7500,7500,7500,0
20240521,141700,329448170,7500,7500,7500,7500,0
20240521,141600,329448170,7500,7500,7500,7500,15
20240521,141500,329335670,7520,7520,7520,7520,0
20240521,141400,329335670,7520,7520,7520,7520,0
20240521,141300,329335670,7520,7520,7520,7520,0
20240521,141200,329335670,7520,7520,7520,7520,0
20240521,141100,329335670,7520,7520,7520,7520,0
20240521,141000,329335670,7520,7520,7520,7520,0
20240521,140900,329335670,7520,7520,7520,7520,0
20240521,140800,329335670,7520,7520,7520,7520,30
20240521,140700,329110070,7520,7520,7520,7520,1
20240521,140600,329102550,7520,7520,7520,7520,0
20240521,140500,329102550,7520,7520,7520,7520,0
20240521,140400,329102550,7520,7520,7520,7520,0
20240521,140300,329102550,7520,7520,7520,7520,0
20240521,140200,329102550,7520,7520,7520,7520,0
20240521,140100,329102550,7520,7520,7520,7520,0
20240521,140000,329102550,7520,7520,7520,7520,15
20240521,135900,328989750,7530,7530,7530,7530,0
20240521,135800,328989750,7530,7530,7530,7530,58
20240521,135700,328553010,7530,7530,7530,7530,0
20240521,135600,328553010,7530,7530,7530,7530,2
20240521,135500,328537950,7510,7510,7510,7510,0
20240521,135400,328537950,7510,7510,7510,7510,0
20240521,135300,328537950,7510,7510,7510,7510,0
20240521,135200,328537950,7510,7510,7510,7510,0
20240521,135100,328537950,7510,7510,7510,7510,0
20240521,135000,328537950,7510,7510,7510,7510,0
20240521,134900,328537950,7510,7510,7510,7510,0
20240521,134800,328537950,7510,7510,7510,7510,0
20240521,134700,328537950,7510,7510,7510,7510,0
20240521,134600,328537950,7510,7510,7510,7510,55
20240521,134500,328124900,7520,7520,7520,7520,2
20240521,134400,328109860,7530,7530,7530,7530,0
20240521,134300,328109860,7530,7530,7530,7530,4
20240521,134200,328079740,7530,7530,7530,7530,0
20240521,134100,328079740,7530,7530,7530,7530,0
20240521,134000,328079740,7530,7530,7530,7530,0
20240521,133900,328079740,7530,7530,7530,7530,0
20240521,133800,328079740,7530,7530,7530,7530,1
20240521,133700,328072210,7530,7530,7530,7530,0
20240521,133600,328072210,7530,7530,7530,7530,100
20240521,133500,327319210,7530,7540,7540,7530,421
20240521,133400,324149070,7530,7530,7530,7530,29
20240521,133300,323930700,7530,7530,7530,7530,0
20240521,133200,323930700,7530,7530,7530,7530,0
20240521,133100,323930700,7530,7530,7530,7530,0
20240521,133000,323930700,7530,7530,7530,7530,1
20240521,132900,323923170,7520,7520,7520,7520,0
20240521,132800,323923170,7520,7520,7520,7520,0
20240521,132700,323923170,7520,7520,7520,7520,0
20240521,132600,323923170,7520,7520,7520,7520,0
20240521,132500,323923170,7520,7520,7520,7520,2
20240521,132400,323908130,7510,7510,7510,7510,0
20240521,132300,323908130,7510,7510,7510,7510,0
20240521,132200,323908130,7510,7510,7510,7510,0
20240521,132100,323908130,7510,7510,7510,7510,0
20240521,132000,323908130,7510,7510,7510,7510,0
20240521,131900,323908130,7510,7510,7510,7510,0
20240521,131800,323908130,7510,7510,7510,7510,0
20240521,131700,323908130,7510,7510,7530,7500,830
20240521,131600,317682830,7520,7520,7520,7520,0
20240521,131500,317682830,7520,7520,7520,7520,0
20240521,131400,317682830,7520,7520,7520,7520,0
20240521,131300,317682830,7520,7520,7520,7520,342
20240521,131200,315110990,7520,7520,7520,7520,173
20240521,131100,313810030,7520,7520,7520,7520,0
20240521,131000,313810030,7520,7520,7520,7520,0
20240521,130900,313810030,7520,7480,7520,7480,699
20240521,130800,308570900,7480,7480,7480,7480,0
20240521,130700,308570900,7480,7480,7480,7480,86
20240521,130600,307927620,7480,7480,7480,7480,0
20240521,130500,307927620,7480,7480,7480,7480,9
20240521,130400,307860300,7470,7470,7470,7470,0
20240521,130300,307860300,7470,7470,7470,7470,0
20240521,130200,307860300,7470,7470,7470,7470,2
20240521,130100,307845360,7490,7490,7490,7490,1
20240521,130000,307837870,7470,7480,7480,7470,74
20240521,125900,307284840,7500,7500,7500,7500,0
20240521,125800,307284840,7500,7500,7500,7500,0
20240521,125700,307284840,7500,7500,7500,7500,8
20240521,125600,307224840,7500,7470,7500,7470,91
20240521,125500,306542640,7500,7500,7500,7500,0
20240521,125400,306542640,7500,7470,7500,7470,2
20240521,125300,306527670,7500,7500,7500,7470,13
20240521,125200,306430500,7500,7500,7500,7500,0
20240521,125100,306430500,7500,7500,7500,7500,0
20240521,125000,306430500,7500,7500,7500,7500,0
20240521,124900,306430500,7500,7500,7500,7500,0
20240521,124800,306430500,7500,7500,7500,7500,0
20240521,124700,306430500,7500,7500,7500,7500,0
20240521,124600,306430500,7500,7500,7500,7500,11
20240521,124500,306348000,7470,7480,7480,7470,244
20240521,124400,304523480,7480,7500,7500,7480,2050
20240521,124300,289185780,7500,7500,7500,7500,191
20240521,124200,287753280,7500,7500,7500,7500,0
20240521,124100,287753280,7500,7500,7500,7500,15
20240521,124000,287640780,7500,7500,7500,7500,0
20240521,123900,287640780,7500,7500,7500,7500,0
20240521,123800,287640780,7500,7500,7500,7500,0
20240521,123700,287640780,7500,7500,7500,7500,10
20240521,123600,287565780,7500,7480,7500,7480,2
20240521,123500,287550800,7500,7500,7500,7500,0
20240521,123400,287550800,7500,7500,7500,7500,0
20240521,123300,287550800,7500,7500,7500,7480,151
20240521,123200,286419300,7500,7500,7500,7500,0
20240521,123100,286419300,7500,7500,7500,7500,124
20240521,123000,285489300,7500,7500,7500,7500,4
20240521,122900,285459300,7490,7490,7490,7490,0
20240521,122800,285459300,7490,7490,7490,7490,370
20240521,122700,282688000,7500,7490,7500,7490,367
20240521,122600,279935770,7490,7490,7490,7490,0
20240521,122500,279935770,7490,7500,7500,7490,139
20240521,122400,278894650,7500,7500,7500,7500,0
20240521,122300,278894650,7500,7500,7500,7500,3
20240521,122200,278872150,7500,7500,7500,7500,4
20240521,122100,278842150,7520,7520,7520,7520,1
20240521,122000,278834630,7500,7500,7500,7500,403
20240521,121900,275812130,7500,7510,7510,7500,740
20240521,121800,270262110,7510,7510,7510,7510,238
20240521,121700,268474730,7510,7510,7510,7510,0
20240521,121600,268474730,7510,7510,7510,7510,0
20240521,121500,268474730,7510,7510,7510,7510,0
20240521,121400,268474730,7510,7510,7510,7510,137
20240521,121300,267445860,7510,7510,7510,7510,0
20240521,121200,267445860,7510,7510,7510,7510,0
20240521,121100,267445860,7510,7510,7510,7510,0
20240521,121000,267445860,7510,7510,7510,7510,0
20240521,120900,267445860,7510,7520,7520,7510,108
20240521,120800,266634300,7520,7520,7520,7520,1
20240521,120700,266626780,7520,7510,7520,7510,27
20240521,120600,266423970,7520,7510,7520,7510,11
20240521,120500,266341280,7510,7510,7510,7510,1
20240521,120400,266333770,7510,7510,7510,7510,0
20240521,120300,266333770,7510,7510,7510,7510,77
20240521,120200,265755500,7510,7510,7510,7510,0
20240521,120100,265755500,7510,7510,7510,7510,1
20240521,120000,265747990,7510,7510,7510,7510,51
20240521,115900,265364980,7510,7510,7510,7510,600
20240521,115800,260858980,7510,7510,7510,7510,3
20240521,115700,260836450,7510,7510,7510,7510,10
20240521,115600,260761350,7510,7510,7510,7510,97
20240521,115500,260032880,7510,7510,7510,7510,0
20240521,115400,260032880,7510,7510,7510,7510,0
20240521,115300,260032880,7510,7510,7510,7510,0
20240521,115200,260032880,7510,7510,7510,7510,20
20240521,115100,259882680,7510,7510,7510,7510,0
20240521,115000,259882680,7510,7510,7510,7510,0
20240521,114900,259882680,7510,7510,7510,7510,0
20240521,114800,259882680,7510,7520,7520,7510,300
20240521,114700,257628060,7530,7530,7530,7530,100
20240521,114600,256875060,7550,7550,7550,7550,0
20240521,114500,256875060,7550,7550,7550,7550,0
20240521,114400,256875060,7550,7550,7550,7550,17
20240521,114300,256746710,7520,7520,7520,7520,9
20240521,114200,256679030,7520,7520,7520,7520,1
20240521,114100,256671510,7550,7550,7550,7550,20
20240521,114000,256520510,7550,7550,7550,7550,0
20240521,113900,256520510,7550,7550,7550,7550,20
20240521,113800,256369510,7550,7550,7550,7550,0
20240521,113700,256369510,7550,7550,7550,7550,0
20240521,113600,256369510,7550,7550,7550,7550,0
20240521,113500,256369510,7550,7550,7550,7550,0
20240521,113400,256369510,7550,7550,7550,7550,0
20240521,113300,256369510,7550,7550,7550,7550,0
20240521,113200,256369510,7550,7550,7550,7550,0
20240521,113100,256369510,7550,7550,7550,7550,0
20240521,113000,256369510,7550,7550,7550,7550,662
20240521,112900,251371410,7500,7520,7520,7500,1669
20240521,112800,238840560,7510,7510,7510,7510,0
20240521,112700,238840560,7510,7510,7510,7510,0
20240521,112600,238840560,7510,7510,7510,7510,0
20240521,112500,238840560,7510,7530,7530,7510,1520
20240521,112400,227409680,7530,7530,7530,7530,0
20240521,112300,227409680,7530,7530,7540,7530,611
20240521,112200,222806840,7530,7530,7530,7530,0
20240521,112100,222806840,7530,7530,7530,7530,0
20240521,112000,222806840,7530,7540,7540,7530,1000
20240521,111900,215276130,7550,7550,7550,7550,0
20240521,111800,215276130,7550,7550,7550,7550,0
20240521,111700,215276130,7550,7550,7550,7550,0
20240521,111600,215276130,7550,7550,7550,7550,2
20240521,111500,215261030,7550,7550,7550,7550,0
20240521,111400,215261030,7550,7550,7550,7550,2
20240521,111300,215245930,7550,7550,7550,7550,0
20240521,111200,215245930,7550,7550,7550,7550,0
20240521,111100,215245930,7550,7540,7550,7540,54
20240521,111000,214838240,7540,7540,7540,7540,55
20240521,110900,214423540,7540,7540,7540,7540,16
20240521,110800,214302900,7540,7540,7540,7540,7
20240521,110700,214250120,7540,7540,7540,7540,1
20240521,110600,214242580,7540,7540,7540,7540,0
20240521,110500,214242580,7540,7540,7540,7540,0
20240521,110400,214242580,7540,7540,7540,7540,0
20240521,110300,214242580,7540,7540,7540,7540,1
20240521,110200,214235040,7520,7520,7520,7520,58
20240521,110100,213798880,7530,7530,7530,7530,1
20240521,110000,213791350,7520,7520,7520,7520,0
20240521,105900,213791350,7520,7520,7520,7520,0
20240521,105800,213791350,7520,7530,7530,7520,57
20240521,105700,213362670,7530,7530,7530,7530,6
20240521,105600,213317490,7530,7530,7530,7530,0
20240521,105500,213317490,7530,7530,7530,7530,4
20240521,105400,213287370,7520,7520,7520,7520,0
20240521,105300,213287370,7520,7520,7520,7520,1
20240521,105200,213279850,7540,7540,7540,7540,27
20240521,105100,213076270,7520,7520,7520,7520,0
20240521,105000,213076270,7520,7520,7520,7520,66
20240521,104900,212579950,7540,7540,7540,7540,0
20240521,104800,212579950,7540,7520,7540,7520,14
20240521,104700,212474650,7540,7550,7550,7540,226
20240521,104600,210768360,7550,7550,7550,7550,40
20240521,104500,210466360,7550,7550,7550,7550,0
20240521,104400,210466360,7550,7550,7550,7550,0
20240521,104300,210466360,7550,7550,7550,7550,0
20240521,104200,210466360,7550,7550,7550,7550,90
20240521,104100,209786860,7550,7550,7550,7550,0
20240521,104000,209786860,7550,7550,7550,7550,51
20240521,103900,209401810,7550,7550,7550,7550,16
20240521,103800,209281010,7550,7550,7550,7550,0
20240521,103700,209281010,7550,7550,7550,7550,30
20240521,103600,209054510,7550,7550,7550,7550,0
20240521,103500,209054510,7550,7550,7550,7550,0
20240521,103400,209054510,7550,7550,7550,7550,1
20240521,103300,209046960,7500,7500,7500,7500,0
20240521,103200,209046960,7500,7500,7500,7500,0
20240521,103100,209046960,7500,7500,7500,7500,0
20240521,103000,209046960,7500,7500,7500,7500,0
20240521,102900,209046960,7500,7500,7500,7500,0
20240521,102800,209046960,7500,7500,7500,7500,0
20240521,102700,209046960,7500,7500,7500,7500,0
20240521,102600,209046960,7500,7500,7500,7500,0
20240521,102500,209046960,7500,7500,7500,7500,0
20240521,102400,209046960,7500,7530,7530,7500,1498
20240521,102300,197798920,7530,7530,7530,7530,1302
20240521,102200,187994860,7530,7530,7530,7530,0
20240521,102100,187994860,7530,7530,7530,7530,0
20240521,102000,187994860,7530,7530,7530,7530,0
20240521,101900,187994860,7530,7530,7530,7530,1108
20240521,101800,179651620,7520,7520,7520,7520,967
20240521,101700,172379780,7530,7530,7530,7530,0
20240521,101600,172379780,7530,7530,7530,7530,3167
20240521,101500,148532270,7540,7540,7540,7540,0
20240521,101400,148532270,7540,7560,7560,7540,3
20240521,101300,148509630,7540,7540,7540,7540,12
20240521,101200,148419150,7530,7530,7530,7530,0
20240521,101100,148419150,7530,7530,7530,7530,1
20240521,101000,148411620,7560,7560,7560,7560,1
20240521,100900,148404060,7530,7510,7530,7510,149
20240521,100800,147283040,7520,7520,7520,7520,101
20240521,100700,146523520,7510,7510,7510,7510,51
20240521,100600,146140510,7520,7520,7520,7520,0
20240521,100500,146140510,7520,7520,7520,7520,0
20240521,100400,146140510,7520,7520,7520,7520,0
20240521,100300,146140510,7520,7490,7520,7490,40
20240521,100200,145840770,7500,7500,7500,7500,0
20240521,100100,145840770,7500,7500,7500,7500,0
20240521,100000,145840770,7500,7520,7520,7500,116
20240521,095900,144969320,7530,7520,7530,7490,4959
20240521,095800,107744980,7520,7520,7520,7520,0
20240521,095700,107744980,7520,7560,7560,7520,106
20240521,095600,106947700,7570,7570,7570,7570,0
20240521,095500,106947700,7570,7570,7570,7520,71
20240521,095400,106412680,7530,7570,7570,7530,7
20240521,095300,106359890,7570,7570,7570,7570,2
20240521,095200,106344750,7530,7530,7530,7530,0
20240521,095100,106344750,7530,7550,7550,7530,895
20240521,095000,99587650,7570,7570,7570,7570,0
20240521,094900,99587650,7570,7570,7570,7570,0
20240521,094800,99587650,7570,7570,7570,7570,22
20240521,094700,99421110,7570,7570,7570,7570,0
20240521,094600,99421110,7570,7550,7570,7550,302
20240521,094500,97140970,7550,7550,7550,7550,0
20240521,094400,97140970,7550,7550,7550,7550,0
20240521,094300,97140970,7550,7600,7600,7550,156
20240521,094200,95960470,7610,7610,7610,7610,0
20240521,094100,95960470,7610,7610,7610,7610,80
20240521,094000,95351670,7610,7610,7610,7610,16
20240521,093900,95229910,7610,7610,7610,7610,1
20240521,093800,95222300,7610,7610,7610,7610,0
20240521,093700,95222300,7610,7600,7610,7600,27
20240521,093600,95017090,7610,7610,7610,7610,200
20240521,093500,93495090,7610,7610,7610,7610,202
20240521,093400,91957870,7600,7600,7600,7600,140
20240521,093300,90893870,7600,7600,7600,7600,40
20240521,093200,90589870,7600,7560,7600,7560,2
20240521,093100,90574710,7550,7550,7550,7550,176
20240521,093000,89245910,7520,7520,7520,7520,5
20240521,092900,89208310,7550,7520,7550,7520,136
20240521,092800,88185470,7520,7530,7530,7520,132
20240521,092700,87192820,7550,7550,7550,7550,0
20240521,092600,87192820,7550,7550,7550,7550,3
20240521,092500,87170170,7550,7550,7550,7550,0
20240521,092400,87170170,7550,7550,7550,7550,1
20240521,092300,87162620,7530,7610,7610,7510,3169
20240521,092200,63303410,7570,7610,7610,7570,254
20240521,092100,61375010,7610,7580,7610,7580,68
20240521,092000,60859480,7610,7600,7610,7600,69
20240521,091900,60335060,7550,7550,7550,7550,59
20240521,091800,59889610,7550,7550,7550,7550,2
20240521,091700,59874510,7550,7530,7550,7530,53
20240521,091600,59475380,7530,7530,7530,7530,13
20240521,091500,59377490,7530,7530,7530,7530,0
20240521,091400,59377490,7530,7530,7530,7530,65
20240521,091300,58888040,7530,7530,7530,7530,2
20240521,091200,58872980,7520,7520,7520,7520,0
20240521,091100,58872980,7520,7520,7520,7520,150
20240521,091000,57744980,7550,7550,7550,7550,0
20240521,090900,57744980,7550,7550,7550,7550,0
20240521,090800,57744980,7550,7550,7550,7550,0
20240521,090700,57744980,7550,7530,7550,7510,1142
20240521,090600,49144260,7540,7540,7540,7540,1
20240521,090500,49136720,7550,7550,7550,7550,0
20240521,090400,49136720,7550,7540,7550,7510,2324
20240521,090300,31646160,7550,7560,7560,7550,3080
20240521,090200,8390570,7580,7580,7580,7580,0
20240521,090100,8390570,7580,7590,7590,7570,526
20240521,090000,4402250,7600,7590,7600,7590,580