KissMeData/068100/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,194300,319716130,5500,5500,5500,5500,788
20240521,194200,319716130,5500,5500,5500,5500,0
20240521,194100,319716130,5500,5500,5500,5500,0
20240521,194000,319716130,5500,5500,5500,5500,0
20240521,193900,319716130,5500,5500,5500,5500,0
20240521,193800,319716130,5500,5500,5500,5500,0
20240521,193700,319716130,5500,5500,5500,5500,0
20240521,193600,319716130,5500,5500,5500,5500,0
20240521,193500,319716130,5500,5500,5500,5500,0
20240521,193400,319716130,5500,5500,5500,5500,0
20240521,193300,319716130,5500,5500,5500,5500,0
20240521,193200,319716130,5500,5500,5500,5500,0
20240521,193100,319716130,5500,5500,5500,5500,0
20240521,193000,319716130,5500,5500,5500,5500,0
20240521,192900,319716130,5500,5500,5500,5500,0
20240521,192800,319716130,5500,5500,5500,5500,0
20240521,192700,319716130,5500,5500,5500,5500,0
20240521,192600,319716130,5500,5500,5500,5500,0
20240521,192500,319716130,5500,5500,5500,5500,0
20240521,192400,319716130,5500,5500,5500,5500,0
20240521,192300,319716130,5500,5500,5500,5500,0
20240521,192200,319716130,5500,5500,5500,5500,0
20240521,192100,319716130,5500,5500,5500,5500,0
20240521,192000,319716130,5500,5500,5500,5500,0
20240521,191900,319716130,5500,5500,5500,5500,0
20240521,191800,319716130,5500,5500,5500,5500,0
20240521,191700,319716130,5500,5500,5500,5500,0
20240521,191600,319716130,5500,5500,5500,5500,0
20240521,191500,319716130,5500,5500,5500,5500,0
20240521,191400,319716130,5500,5500,5500,5500,0
20240521,191300,319716130,5500,5500,5500,5500,788
20240521,191200,319716130,5500,5500,5500,5500,0
20240521,191100,319716130,5500,5500,5500,5500,0
20240521,191000,319716130,5500,5500,5500,5500,0
20240521,190900,319716130,5500,5500,5500,5500,0
20240521,190800,319716130,5500,5500,5500,5500,0
20240521,190700,319716130,5500,5500,5500,5500,0
20240521,190600,319716130,5500,5500,5500,5500,0
20240521,190500,319716130,5500,5500,5500,5500,0
20240521,190400,319716130,5500,5500,5500,5500,0
20240521,190300,319716130,5500,5500,5500,5500,0
20240521,190200,319716130,5500,5500,5500,5500,0
20240521,190100,319716130,5500,5500,5500,5500,0
20240521,190000,319716130,5500,5500,5500,5500,0
20240521,185900,319716130,5500,5500,5500,5500,0
20240521,185800,319716130,5500,5500,5500,5500,0
20240521,185700,319716130,5500,5500,5500,5500,0
20240521,185600,319716130,5500,5500,5500,5500,0
20240521,185500,319716130,5500,5500,5500,5500,0
20240521,185400,319716130,5500,5500,5500,5500,0
20240521,185300,319716130,5500,5500,5500,5500,0
20240521,185200,319716130,5500,5500,5500,5500,0
20240521,185100,319716130,5500,5500,5500,5500,0
20240521,185000,319716130,5500,5500,5500,5500,0
20240521,184900,319716130,5500,5500,5500,5500,0
20240521,184800,319716130,5500,5500,5500,5500,0
20240521,184700,319716130,5500,5500,5500,5500,0
20240521,184600,319716130,5500,5500,5500,5500,0
20240521,184500,319716130,5500,5500,5500,5500,0
20240521,184400,319716130,5500,5500,5500,5500,0
20240521,184300,319716130,5500,5500,5500,5500,788
20240521,184200,319716130,5500,5500,5500,5500,0
20240521,184100,319716130,5500,5500,5500,5500,0
20240521,184000,319716130,5500,5500,5500,5500,0
20240521,183900,319716130,5500,5500,5500,5500,0
20240521,183800,319716130,5500,5500,5500,5500,0
20240521,183700,319716130,5500,5500,5500,5500,0
20240521,183600,319716130,5500,5500,5500,5500,0
20240521,183500,319716130,5500,5500,5500,5500,0
20240521,183400,319716130,5500,5500,5500,5500,0
20240521,183300,319716130,5500,5500,5500,5500,0
20240521,183200,319716130,5500,5500,5500,5500,0
20240521,183100,319716130,5500,5500,5500,5500,0
20240521,183000,319716130,5500,5500,5500,5500,0
20240521,182900,319716130,5500,5500,5500,5500,0
20240521,182800,319716130,5500,5500,5500,5500,0
20240521,182700,319716130,5500,5500,5500,5500,0
20240521,182600,319716130,5500,5500,5500,5500,0
20240521,182500,319716130,5500,5500,5500,5500,0
20240521,182400,319716130,5500,5500,5500,5500,0
20240521,182300,319716130,5500,5500,5500,5500,0
20240521,182200,319716130,5500,5500,5500,5500,0
20240521,182100,319716130,5500,5500,5500,5500,0
20240521,182000,319716130,5500,5500,5500,5500,0
20240521,181900,319716130,5500,5500,5500,5500,0
20240521,181800,319716130,5500,5500,5500,5500,0
20240521,181700,319716130,5500,5500,5500,5500,0
20240521,181600,319716130,5500,5500,5500,5500,0
20240521,181500,319716130,5500,5500,5500,5500,0
20240521,181400,319716130,5500,5500,5500,5500,0
20240521,181300,319716130,5500,5500,5500,5500,788
20240521,181200,319716130,5500,5500,5500,5500,0
20240521,181100,319716130,5500,5500,5500,5500,0
20240521,181000,319716130,5500,5500,5500,5500,0
20240521,180900,319716130,5500,5500,5500,5500,0
20240521,180800,319716130,5500,5500,5500,5500,0
20240521,180700,319716130,5500,5500,5500,5500,0
20240521,180600,319716130,5500,5500,5500,5500,0
20240521,180500,319716130,5500,5500,5500,5500,0
20240521,180400,319716130,5500,5500,5500,5500,0
20240521,180300,319716130,5500,5500,5500,5500,0
20240521,180200,319716130,5500,5500,5500,5500,0
20240521,180100,319716130,5500,5500,5500,5500,0
20240521,180000,319716130,5500,5500,5500,5500,0
20240521,175900,319716130,5500,5500,5500,5500,0
20240521,175800,319716130,5500,5500,5500,5500,0
20240521,175700,319716130,5500,5500,5500,5500,0
20240521,175600,319716130,5500,5500,5500,5500,0
20240521,175500,319716130,5500,5500,5500,5500,0
20240521,175400,319716130,5500,5500,5500,5500,0
20240521,175300,319716130,5500,5500,5500,5500,0
20240521,175200,319716130,5500,5500,5500,5500,0
20240521,175100,319716130,5500,5500,5500,5500,0
20240521,175000,319716130,5500,5500,5500,5500,0
20240521,174900,319716130,5500,5500,5500,5500,0
20240521,174800,319716130,5500,5500,5500,5500,0
20240521,174700,319716130,5500,5500,5500,5500,0
20240521,174600,319716130,5500,5500,5500,5500,0
20240521,174500,319716130,5500,5500,5500,5500,0
20240521,174400,319716130,5500,5500,5500,5500,0
20240521,174300,319716130,5500,5500,5500,5500,788
20240521,174200,319716130,5500,5500,5500,5500,0
20240521,174100,319716130,5500,5500,5500,5500,0
20240521,174000,319716130,5500,5500,5500,5500,0
20240521,173900,319716130,5500,5500,5500,5500,0
20240521,173800,319716130,5500,5500,5500,5500,0
20240521,173700,319716130,5500,5500,5500,5500,0
20240521,173600,319716130,5500,5500,5500,5500,0
20240521,173500,319716130,5500,5500,5500,5500,0
20240521,173400,319716130,5500,5500,5500,5500,0
20240521,173300,319716130,5500,5500,5500,5500,0
20240521,173200,319716130,5500,5500,5500,5500,0
20240521,173100,319716130,5500,5500,5500,5500,0
20240521,173000,319716130,5500,5500,5500,5500,0
20240521,172900,319716130,5500,5500,5500,5500,0
20240521,172800,319716130,5500,5500,5500,5500,0
20240521,172700,319716130,5500,5500,5500,5500,0
20240521,172600,319716130,5500,5500,5500,5500,0
20240521,172500,319716130,5500,5500,5500,5500,0
20240521,172400,319716130,5500,5500,5500,5500,0
20240521,172300,319716130,5500,5500,5500,5500,0
20240521,172200,319716130,5500,5500,5500,5500,0
20240521,172100,319716130,5500,5500,5500,5500,0
20240521,172000,319716130,5500,5500,5500,5500,0
20240521,171900,319716130,5500,5500,5500,5500,0
20240521,171800,319716130,5500,5500,5500,5500,0
20240521,171700,319716130,5500,5500,5500,5500,0
20240521,171600,319716130,5500,5500,5500,5500,0
20240521,171500,319716130,5500,5500,5500,5500,0
20240521,171400,319716130,5500,5500,5500,5500,0
20240521,171300,319716130,5500,5500,5500,5500,788
20240521,171200,319716130,5500,5500,5500,5500,0
20240521,171100,319716130,5500,5500,5500,5500,0
20240521,171000,319716130,5500,5500,5500,5500,0
20240521,170900,319716130,5500,5500,5500,5500,0
20240521,170800,319716130,5500,5500,5500,5500,0
20240521,170700,319716130,5500,5500,5500,5500,0
20240521,170600,319716130,5500,5500,5500,5500,0
20240521,170500,319716130,5500,5500,5500,5500,0
20240521,170400,319716130,5500,5500,5500,5500,0
20240521,170300,319716130,5500,5500,5500,5500,0
20240521,170200,319716130,5500,5500,5500,5500,0
20240521,170100,319716130,5500,5500,5500,5500,0
20240521,170000,319716130,5500,5500,5500,5500,0
20240521,165900,319716130,5500,5500,5500,5500,0
20240521,165800,319716130,5500,5500,5500,5500,0
20240521,165700,319716130,5500,5500,5500,5500,0
20240521,165600,319716130,5500,5500,5500,5500,0
20240521,165500,319716130,5500,5500,5500,5500,0
20240521,165400,319716130,5500,5500,5500,5500,0
20240521,165300,319716130,5500,5500,5500,5500,0
20240521,165200,319716130,5500,5500,5500,5500,0
20240521,165100,319716130,5500,5500,5500,5500,0
20240521,165000,319716130,5500,5500,5500,5500,0
20240521,164900,319716130,5500,5500,5500,5500,0
20240521,164800,319716130,5500,5500,5500,5500,0
20240521,164700,319716130,5500,5500,5500,5500,0
20240521,164600,319716130,5500,5500,5500,5500,0
20240521,164500,319716130,5500,5500,5500,5500,0
20240521,164400,319716130,5500,5500,5500,5500,0
20240521,164300,319716130,5500,5500,5500,5500,788
20240521,164200,319716130,5500,5500,5500,5500,0
20240521,164100,319716130,5500,5500,5500,5500,0
20240521,164000,319716130,5500,5500,5500,5500,0
20240521,163900,319716130,5500,5500,5500,5500,0
20240521,163800,319716130,5500,5500,5500,5500,0
20240521,163700,319716130,5500,5500,5500,5500,0
20240521,163600,319716130,5500,5500,5500,5500,0
20240521,163500,319716130,5500,5500,5500,5500,0
20240521,163400,319716130,5500,5500,5500,5500,0
20240521,163300,319716130,5500,5500,5500,5500,0
20240521,163200,319716130,5500,5500,5500,5500,0
20240521,163100,319716130,5500,5500,5500,5500,0
20240521,163000,319716130,5500,5500,5500,5500,0
20240521,162900,319716130,5500,5500,5500,5500,0
20240521,162800,319716130,5500,5500,5500,5500,0
20240521,162700,319716130,5500,5500,5500,5500,0
20240521,162600,319716130,5500,5500,5500,5500,0
20240521,162500,319716130,5500,5500,5500,5500,0
20240521,162400,319716130,5500,5500,5500,5500,0
20240521,162300,319716130,5500,5500,5500,5500,0
20240521,162200,319716130,5500,5500,5500,5500,0
20240521,162100,319716130,5500,5500,5500,5500,0
20240521,162000,319716130,5500,5500,5500,5500,0
20240521,161900,319716130,5500,5500,5500,5500,0
20240521,161800,319716130,5500,5500,5500,5500,0
20240521,161700,319716130,5500,5500,5500,5500,0
20240521,161600,319716130,5500,5500,5500,5500,0
20240521,161500,319716130,5500,5500,5500,5500,0
20240521,161400,319716130,5500,5500,5500,5500,0
20240521,161300,319716130,5500,5500,5500,5500,788
20240521,161200,319716130,5500,5500,5500,5500,0
20240521,161100,319716130,5500,5500,5500,5500,0
20240521,161000,319716130,5500,5500,5500,5500,0
20240521,160900,319716130,5500,5500,5500,5500,0
20240521,160800,319716130,5500,5500,5500,5500,0
20240521,160700,319716130,5500,5500,5500,5500,0
20240521,160600,319716130,5500,5500,5500,5500,0
20240521,160500,319716130,5500,5500,5500,5500,0
20240521,160400,319716130,5500,5500,5500,5500,0
20240521,160300,319716130,5500,5500,5500,5500,0
20240521,160200,319716130,5500,5500,5500,5500,0
20240521,160100,319716130,5500,5500,5500,5500,0
20240521,160000,319716130,5500,5500,5500,5500,0
20240521,155900,319716130,5500,5500,5500,5500,0
20240521,155800,319716130,5500,5500,5500,5500,0
20240521,155700,319716130,5500,5500,5500,5500,0
20240521,155600,319716130,5500,5500,5500,5500,0
20240521,155500,319716130,5500,5500,5500,5500,0
20240521,155400,319716130,5500,5500,5500,5500,0
20240521,155300,319716130,5500,5500,5500,5500,0
20240521,155200,319716130,5500,5500,5500,5500,0
20240521,155100,319716130,5500,5500,5500,5500,0
20240521,155000,319716130,5500,5500,5500,5500,0
20240521,154900,319716130,5500,5500,5500,5500,0
20240521,154800,319716130,5500,5500,5500,5500,0
20240521,154700,319716130,5500,5500,5500,5500,0
20240521,154600,319716130,5500,5500,5500,5500,0
20240521,154500,319716130,5500,5500,5500,5500,0
20240521,154400,319716130,5500,5500,5500,5500,0
20240521,154300,319716130,5500,5500,5500,5500,788
20240521,154200,319716130,5500,5500,5500,5500,0
20240521,154100,319716130,5500,5500,5500,5500,0
20240521,154000,319716130,5500,5500,5500,5500,0
20240521,153900,319716130,5500,5500,5500,5500,0
20240521,153800,319716130,5500,5500,5500,5500,0
20240521,153700,319716130,5500,5500,5500,5500,0
20240521,153600,319716130,5500,5500,5500,5500,0
20240521,153500,319716130,5500,5500,5500,5500,0
20240521,153400,319716130,5500,5500,5500,5500,0
20240521,153300,319716130,5500,5500,5500,5500,0
20240521,153200,319716130,5500,5500,5500,5500,0
20240521,153100,319716130,5500,5500,5500,5500,0
20240521,153000,319716130,5500,5500,5500,5500,788
20240521,152900,315382130,5450,5450,5450,5450,0
20240521,152800,315382130,5450,5450,5450,5450,0
20240521,152700,315382130,5450,5450,5450,5450,0
20240521,152600,315382130,5450,5450,5450,5450,0
20240521,152500,315382130,5450,5450,5450,5450,0
20240521,152400,315382130,5450,5450,5450,5450,0
20240521,152300,315382130,5450,5450,5450,5450,0
20240521,152200,315382130,5450,5450,5450,5450,0
20240521,152100,315382130,5450,5450,5450,5450,0
20240521,152000,315382130,5450,5450,5450,5450,0
20240521,151900,315382130,5450,5470,5470,5450,69
20240521,151800,315005670,5480,5480,5480,5480,29
20240521,151700,314846750,5460,5460,5460,5460,18
20240521,151600,314748470,5460,5460,5460,5460,202
20240521,151500,313645550,5450,5450,5450,5450,8
20240521,151400,313601950,5460,5460,5460,5460,23
20240521,151300,313476370,5460,5450,5460,5450,411
20240521,151200,311232360,5460,5460,5460,5460,458
20240521,151100,308731680,5460,5460,5460,5460,100
20240521,151000,308185680,5460,5460,5460,5460,165
20240521,150900,307284780,5460,5460,5460,5460,0
20240521,150800,307284780,5460,5460,5460,5460,0
20240521,150700,307284780,5460,5460,5460,5460,86
20240521,150600,306815220,5460,5460,5460,5460,0
20240521,150500,306815220,5460,5460,5460,5460,989
20240521,150400,301415280,5490,5490,5490,5490,0
20240521,150300,301415280,5490,5490,5490,5490,0
20240521,150200,301415280,5490,5490,5490,5490,0
20240521,150100,301415280,5490,5490,5490,5490,0
20240521,150000,301415280,5490,5480,5490,5480,7
20240521,145900,301376890,5470,5470,5470,5470,0
20240521,145800,301376890,5470,5470,5470,5470,0
20240521,145700,301376890,5470,5470,5470,5470,119
20240521,145600,300725960,5480,5480,5480,5480,5
20240521,145500,300698560,5480,5470,5480,5470,55
20240521,145400,300397530,5460,5460,5470,5460,131
20240521,145300,299682260,5460,5460,5460,5460,0
20240521,145200,299682260,5460,5460,5460,5460,0
20240521,145100,299682260,5460,5460,5460,5460,0
20240521,145000,299682260,5460,5460,5460,5460,17
20240521,144900,299589440,5460,5460,5460,5460,10
20240521,144800,299534840,5450,5450,5450,5450,31
20240521,144700,299365890,5460,5460,5460,5460,0
20240521,144600,299365890,5460,5460,5460,5460,0
20240521,144500,299365890,5460,5460,5460,5460,0
20240521,144400,299365890,5460,5460,5460,5460,602
20240521,144300,296078970,5460,5460,5460,5460,0
20240521,144200,296078970,5460,5460,5460,5460,278
20240521,144100,294561090,5460,5460,5460,5460,0
20240521,144000,294561090,5460,5460,5460,5460,398
20240521,143900,292388010,5470,5470,5470,5470,483
20240521,143800,289746000,5480,5480,5480,5480,0
20240521,143700,289746000,5480,5480,5480,5480,0
20240521,143600,289746000,5480,5480,5480,5480,0
20240521,143500,289746000,5480,5480,5480,5480,391
20240521,143400,287603320,5490,5490,5490,5490,0
20240521,143300,287603320,5490,5490,5490,5490,54
20240521,143200,287306860,5490,5490,5490,5490,5
20240521,143100,287279410,5490,5490,5490,5490,0
20240521,143000,287279410,5490,5490,5490,5490,52
20240521,142900,286993930,5480,5480,5480,5480,197
20240521,142800,285914370,5480,5480,5480,5480,3
20240521,142700,285897930,5480,5480,5480,5480,0
20240521,142600,285897930,5480,5480,5480,5480,0
20240521,142500,285897930,5480,5480,5480,5480,0
20240521,142400,285897930,5480,5480,5480,5480,0
20240521,142300,285897930,5480,5480,5480,5480,0
20240521,142200,285897930,5480,5480,5480,5480,0
20240521,142100,285897930,5480,5480,5480,5480,14
20240521,142000,285821210,5480,5480,5480,5480,0
20240521,141900,285821210,5480,5480,5480,5480,3
20240521,141800,285804770,5480,5480,5480,5480,1
20240521,141700,285799290,5490,5490,5490,5490,0
20240521,141600,285799290,5490,5490,5490,5490,0
20240521,141500,285799290,5490,5490,5490,5490,140
20240521,141400,285030690,5490,5490,5490,5490,3
20240521,141300,285014220,5470,5470,5470,5470,2
20240521,141200,285003280,5470,5470,5470,5470,30
20240521,141100,284839180,5470,5470,5470,5470,0
20240521,141000,284839180,5470,5470,5470,5470,0
20240521,140900,284839180,5470,5470,5470,5470,0
20240521,140800,284839180,5470,5480,5480,5470,131
20240521,140700,284122500,5470,5470,5470,5470,25
20240521,140600,283985750,5490,5490,5490,5490,0
20240521,140500,283985750,5490,5490,5490,5490,10
20240521,140400,283930850,5500,5500,5500,5500,1
20240521,140300,283925350,5470,5470,5470,5470,1
20240521,140200,283919880,5490,5490,5490,5490,11
20240521,140100,283859490,5490,5490,5490,5490,2
20240521,140000,283848510,5490,5490,5490,5490,0
20240521,135900,283848510,5490,5490,5490,5490,70
20240521,135800,283464210,5500,5500,5500,5500,2
20240521,135700,283453210,5490,5490,5490,5490,0
20240521,135600,283453210,5490,5490,5490,5490,0
20240521,135500,283453210,5490,5490,5490,5490,6
20240521,135400,283420270,5490,5490,5490,5490,5
20240521,135300,283392820,5490,5490,5490,5490,51
20240521,135200,283112830,5490,5490,5490,5490,49
20240521,135100,282843820,5470,5470,5470,5470,27
20240521,135000,282696130,5470,5470,5470,5470,0
20240521,134900,282696130,5470,5470,5470,5470,50
20240521,134800,282422630,5460,5460,5460,5460,0
20240521,134700,282422630,5460,5460,5460,5460,56
20240521,134600,282116870,5460,5460,5460,5460,81
20240521,134500,281674610,5480,5480,5480,5480,27
20240521,134400,281526650,5460,5460,5460,5460,0
20240521,134300,281526650,5460,5460,5460,5460,311
20240521,134200,279828590,5490,5490,5490,5490,28
20240521,134100,279674870,5500,5500,5500,5500,0
20240521,134000,279674870,5500,5470,5500,5470,3013
20240521,133900,263153620,5460,5460,5460,5460,0
20240521,133800,263153620,5460,5460,5460,5460,0
20240521,133700,263153620,5460,5470,5470,5460,178
20240521,133600,262181190,5460,5460,5460,5460,0
20240521,133500,262181190,5460,5460,5460,5460,0
20240521,133400,262181190,5460,5460,5460,5460,2
20240521,133300,262170270,5460,5460,5460,5460,0
20240521,133200,262170270,5460,5460,5460,5460,0
20240521,133100,262170270,5460,5460,5460,5460,0
20240521,133000,262170270,5460,5460,5460,5460,0
20240521,132900,262170270,5460,5460,5460,5460,0
20240521,132800,262170270,5460,5460,5460,5460,550
20240521,132700,259167270,5460,5460,5460,5460,1
20240521,132600,259161810,5460,5460,5460,5460,0
20240521,132500,259161810,5460,5460,5460,5460,0
20240521,132400,259161810,5460,5460,5460,5460,0
20240521,132300,259161810,5460,5460,5460,5460,9
20240521,132200,259112670,5480,5480,5480,5480,1
20240521,132100,259107190,5460,5460,5460,5460,0
20240521,132000,259107190,5460,5460,5460,5460,0
20240521,131900,259107190,5460,5460,5460,5460,1
20240521,131800,259101730,5460,5460,5460,5460,3
20240521,131700,259085350,5470,5470,5470,5470,0
20240521,131600,259085350,5470,5470,5470,5470,0
20240521,131500,259085350,5470,5470,5470,5470,0
20240521,131400,259085350,5470,5470,5470,5470,10
20240521,131300,259030650,5460,5460,5460,5460,0
20240521,131200,259030650,5460,5460,5460,5460,2
20240521,131100,259019730,5460,5460,5460,5460,0
20240521,131000,259019730,5460,5460,5460,5460,0
20240521,130900,259019730,5460,5460,5460,5460,0
20240521,130800,259019730,5460,5460,5460,5460,0
20240521,130700,259019730,5460,5460,5460,5460,99
20240521,130600,258479190,5480,5470,5480,5470,89
20240521,130500,257992340,5480,5480,5480,5480,420
20240521,130400,255690740,5480,5480,5480,5480,0
20240521,130300,255690740,5480,5480,5480,5480,315
20240521,130200,253964540,5490,5490,5490,5490,0
20240521,130100,253964540,5490,5490,5490,5490,1
20240521,130000,253959050,5460,5460,5460,5460,0
20240521,125900,253959050,5460,5460,5460,5460,0
20240521,125800,253959050,5460,5460,5460,5460,0
20240521,125700,253959050,5460,5460,5460,5460,0
20240521,125600,253959050,5460,5460,5460,5460,1
20240521,125500,253953590,5450,5450,5450,5450,0
20240521,125400,253953590,5450,5450,5450,5450,0
20240521,125300,253953590,5450,5450,5450,5450,59
20240521,125200,253632040,5460,5460,5460,5460,0
20240521,125100,253632040,5460,5460,5460,5460,300
20240521,125000,251994040,5480,5480,5480,5480,166
20240521,124900,251084360,5480,5480,5480,5480,0
20240521,124800,251084360,5480,5480,5480,5480,0
20240521,124700,251084360,5480,5480,5480,5480,0
20240521,124600,251084360,5480,5490,5490,5480,244
20240521,124500,249747210,5490,5490,5490,5490,0
20240521,124400,249747210,5490,5490,5490,5490,3
20240521,124300,249730740,5480,5480,5480,5480,0
20240521,124200,249730740,5480,5490,5490,5480,68
20240521,124100,249358080,5490,5480,5490,5480,39
20240521,124000,249144170,5480,5480,5480,5480,1
20240521,123900,249138690,5470,5470,5470,5470,41
20240521,123800,248914420,5460,5460,5460,5460,0
20240521,123700,248914420,5460,5460,5460,5460,0
20240521,123600,248914420,5460,5460,5460,5460,0
20240521,123500,248914420,5460,5450,5460,5450,617
20240521,123400,245551760,5450,5450,5450,5450,0
20240521,123300,245551760,5450,5450,5450,5450,145
20240521,123200,244761510,5440,5440,5440,5440,0
20240521,123100,244761510,5440,5440,5440,5440,0
20240521,123000,244761510,5440,5440,5440,5440,0
20240521,122900,244761510,5440,5440,5440,5440,0
20240521,122800,244761510,5440,5440,5440,5440,20
20240521,122700,244652710,5440,5440,5440,5440,15
20240521,122600,244571110,5450,5450,5450,5450,0
20240521,122500,244571110,5450,5450,5450,5450,0
20240521,122400,244571110,5450,5450,5450,5450,100
20240521,122300,244026110,5450,5450,5450,5450,153
20240521,122200,243192260,5450,5450,5450,5450,200
20240521,122100,242102260,5440,5440,5440,5440,0
20240521,122000,242102260,5440,5440,5440,5440,0
20240521,121900,242102260,5440,5440,5440,5440,0
20240521,121800,242102260,5440,5440,5440,5440,0
20240521,121700,242102260,5440,5440,5440,5440,0
20240521,121600,242102260,5440,5440,5440,5440,0
20240521,121500,242102260,5440,5440,5440,5440,130
20240521,121400,241395060,5440,5440,5440,5440,111
20240521,121300,240791220,5440,5440,5440,5440,0
20240521,121200,240791220,5440,5440,5440,5440,0
20240521,121100,240791220,5440,5440,5440,5440,8
20240521,121000,240747700,5440,5440,5440,5440,11
20240521,120900,240687860,5440,5440,5440,5440,1
20240521,120800,240682420,5430,5430,5430,5430,0
20240521,120700,240682420,5430,5430,5430,5430,503
20240521,120600,237951130,5430,5430,5430,5430,0
20240521,120500,237951130,5430,5430,5430,5430,15
20240521,120400,237869680,5430,5430,5430,5430,0
20240521,120300,237869680,5430,5430,5430,5430,208
20240521,120200,236740240,5430,5430,5430,5430,0
20240521,120100,236740240,5430,5430,5430,5430,324
20240521,120000,234980920,5430,5430,5430,5430,162
20240521,115900,234101260,5440,5440,5440,5440,366
20240521,115800,232110220,5440,5440,5440,5440,20
20240521,115700,232001420,5430,5430,5430,5430,0
20240521,115600,232001420,5430,5430,5430,5430,0
20240521,115500,232001420,5430,5430,5430,5430,0
20240521,115400,232001420,5430,5430,5430,5430,0
20240521,115300,232001420,5430,5450,5450,5430,316
20240521,115200,230282540,5450,5450,5450,5450,0
20240521,115100,230282540,5450,5450,5450,5450,0
20240521,115000,230282540,5450,5450,5450,5450,0
20240521,114900,230282540,5450,5450,5450,5450,0
20240521,114800,230282540,5450,5450,5450,5450,0
20240521,114700,230282540,5450,5450,5450,5450,0
20240521,114600,230282540,5450,5450,5450,5450,20
20240521,114500,230173540,5450,5450,5450,5450,21
20240521,114400,230059090,5430,5430,5430,5430,0
20240521,114300,230059090,5430,5430,5430,5430,100
20240521,114200,229516090,5430,5430,5430,5430,1
20240521,114100,229510660,5420,5420,5420,5420,0
20240521,114000,229510660,5420,5430,5430,5420,860
20240521,113900,224846340,5430,5430,5430,5430,0
20240521,113800,224846340,5430,5430,5430,5430,0
20240521,113700,224846340,5430,5430,5430,5430,0
20240521,113600,224846340,5430,5430,5430,5430,0
20240521,113500,224846340,5430,5430,5430,5430,14
20240521,113400,224770320,5450,5450,5450,5450,0
20240521,113300,224770320,5450,5450,5450,5450,300
20240521,113200,223135320,5450,5450,5450,5450,0
20240521,113100,223135320,5450,5440,5450,5440,5
20240521,113000,223108080,5430,5430,5430,5430,0
20240521,112900,223108080,5430,5430,5430,5430,0
20240521,112800,223108080,5430,5430,5430,5430,117
20240521,112700,222472770,5450,5450,5450,5450,0
20240521,112600,222472770,5450,5450,5450,5450,10
20240521,112500,222418270,5450,5440,5450,5440,30
20240521,112400,222254970,5450,5450,5450,5450,0
20240521,112300,222254970,5450,5420,5450,5420,1253
20240521,112200,215463650,5420,5420,5420,5420,0
20240521,112100,215463650,5420,5420,5420,5420,0
20240521,112000,215463650,5420,5420,5420,5420,0
20240521,111900,215463650,5420,5420,5420,5420,0
20240521,111800,215463650,5420,5420,5420,5420,300
20240521,111700,213837650,5420,5420,5420,5420,0
20240521,111600,213837650,5420,5420,5420,5420,1
20240521,111500,213832230,5450,5440,5450,5430,1080
20240521,111400,207964060,5440,5440,5440,5440,5
20240521,111300,207936860,5440,5440,5440,5440,0
20240521,111200,207936860,5440,5440,5440,5440,0
20240521,111100,207936860,5440,5440,5440,5440,0
20240521,111000,207936860,5440,5440,5440,5440,0
20240521,110900,207936860,5440,5440,5440,5440,0
20240521,110800,207936860,5440,5440,5440,5440,1244
20240521,110700,201169500,5450,5450,5450,5450,20
20240521,110600,201060500,5450,5470,5470,5450,2095
20240521,110500,189633210,5470,5470,5470,5470,0
20240521,110400,189633210,5470,5470,5470,5470,110
20240521,110300,189031510,5470,5470,5470,5470,0
20240521,110200,189031510,5470,5460,5470,5460,128
20240521,110100,188332350,5470,5470,5470,5470,57
20240521,110000,188020560,5460,5460,5460,5460,0
20240521,105900,188020560,5460,5460,5460,5460,131
20240521,105800,187305300,5460,5460,5460,5460,49
20240521,105700,187037760,5460,5460,5460,5460,452
20240521,105600,184569840,5460,5460,5460,5460,0
20240521,105500,184569840,5460,5460,5460,5460,100
20240521,105400,184023840,5470,5470,5470,5470,103
20240521,105300,183460430,5470,5470,5470,5470,48
20240521,105200,183197870,5470,5470,5470,5470,2
20240521,105100,183186930,5460,5460,5460,5460,0
20240521,105000,183186930,5460,5460,5460,5460,0
20240521,104900,183186930,5460,5460,5460,5460,0
20240521,104800,183186930,5460,5460,5460,5460,38
20240521,104700,182979450,5470,5470,5470,5470,462
20240521,104600,180452310,5470,5470,5470,5470,0
20240521,104500,180452310,5470,5470,5470,5470,0
20240521,104400,180452310,5470,5470,5470,5470,50
20240521,104300,180178810,5480,5480,5480,5480,210
20240521,104200,179028010,5470,5470,5470,5470,10
20240521,104100,178973310,5470,5480,5480,5470,502
20240521,104000,176227350,5480,5480,5480,5480,0
20240521,103900,176227350,5480,5480,5480,5480,0
20240521,103800,176227350,5480,5480,5480,5480,15
20240521,103700,176145150,5480,5480,5480,5480,1
20240521,103600,176139670,5470,5500,5500,5470,314
20240521,103500,174418660,5500,5490,5500,5490,200
20240521,103400,173319100,5490,5490,5490,5490,1
20240521,103300,173313610,5480,5480,5480,5480,234
20240521,103200,172031290,5480,5480,5480,5480,2
20240521,103100,172020330,5480,5480,5480,5480,4
20240521,103000,171998410,5480,5480,5480,5480,140
20240521,102900,171231210,5470,5470,5470,5470,0
20240521,102800,171231210,5470,5470,5470,5470,0
20240521,102700,171231210,5470,5470,5470,5470,0
20240521,102600,171231210,5470,5470,5470,5470,0
20240521,102500,171231210,5470,5470,5470,5470,10
20240521,102400,171176510,5470,5470,5470,5470,0
20240521,102300,171176510,5470,5470,5470,5470,151
20240521,102200,170350540,5470,5490,5490,5470,129
20240521,102100,169643090,5470,5470,5470,5470,10
20240521,102000,169588390,5460,5460,5460,5460,0
20240521,101900,169588390,5460,5460,5460,5460,0
20240521,101800,169588390,5460,5460,5460,5460,0
20240521,101700,169588390,5460,5460,5460,5460,0
20240521,101600,169588390,5460,5470,5470,5460,190
20240521,101500,168550980,5460,5460,5460,5460,0
20240521,101400,168550980,5460,5460,5460,5460,0
20240521,101300,168550980,5460,5460,5460,5460,5
20240521,101200,168523680,5470,5470,5470,5470,1385
20240521,101100,160947730,5470,5470,5470,5470,1
20240521,101000,160942260,5470,5470,5470,5470,1
20240521,100900,160936790,5470,5470,5470,5470,1
20240521,100800,160931320,5470,5470,5470,5470,7
20240521,100700,160893030,5450,5470,5470,5450,38
20240521,100600,160685690,5470,5470,5470,5470,0
20240521,100500,160685690,5470,5470,5470,5470,1
20240521,100400,160680220,5470,5470,5470,5470,1
20240521,100300,160674750,5470,5470,5470,5470,136
20240521,100200,159930830,5470,5450,5470,5450,12
20240521,100100,159865390,5450,5460,5460,5450,1685
20240521,100000,150678850,5460,5460,5460,5460,476
20240521,095900,148079890,5500,5500,5500,5460,76
20240521,095800,147662810,5500,5500,5500,5500,10
20240521,095700,147607810,5500,5500,5500,5500,0
20240521,095600,147607810,5500,5500,5500,5500,0
20240521,095500,147607810,5500,5500,5500,5500,2
20240521,095400,147596810,5460,5460,5460,5460,200
20240521,095300,146504810,5460,5460,5460,5460,500
20240521,095200,143774810,5460,5460,5460,5460,100
20240521,095100,143228810,5460,5460,5460,5460,100
20240521,095000,142682810,5480,5470,5480,5470,445
20240521,094900,140248650,5470,5480,5480,5470,57
20240521,094800,139936790,5480,5470,5480,5470,75
20240521,094700,139526480,5480,5480,5480,5480,9
20240521,094600,139477160,5450,5460,5460,5450,171
20240521,094500,138544690,5460,5480,5480,5460,681
20240521,094400,134823640,5480,5490,5490,5480,100
20240521,094300,134275140,5490,5490,5490,5480,1347
20240521,094200,126889100,5490,5490,5490,5480,650
20240521,094100,123322990,5490,5500,5500,5490,69
20240521,094000,122944100,5500,5500,5500,5500,0
20240521,093900,122944100,5500,5500,5500,5500,200
20240521,093800,121844100,5500,5510,5510,5500,54
20240521,093700,121546580,5520,5520,5520,5520,0
20240521,093600,121546580,5520,5520,5520,5520,0
20240521,093500,121546580,5520,5520,5520,5520,0
20240521,093400,121546580,5520,5520,5520,5520,1
20240521,093300,121541060,5500,5500,5500,5500,1
20240521,093200,121535560,5500,5500,5500,5490,497
20240521,093100,118806770,5480,5480,5480,5480,0
20240521,093000,118806770,5480,5490,5490,5480,167
20240521,092900,117891590,5480,5480,5510,5480,1686
20240521,092800,108630280,5480,5480,5480,5480,1232
20240521,092700,101878920,5480,5490,5490,5480,949
20240521,092600,96677910,5470,5480,5480,5470,700
20240521,092500,92848900,5490,5490,5490,5490,0
20240521,092400,92848900,5490,5470,5490,5470,122
20240521,092300,92181540,5470,5470,5470,5470,158
20240521,092200,91317280,5470,5480,5490,5470,251
20240521,092100,89943780,5500,5500,5500,5500,0
20240521,092000,89943780,5500,5500,5500,5500,5
20240521,091900,89916280,5500,5490,5500,5490,101
20240521,091800,89361760,5500,5500,5500,5500,951
20240521,091700,84131260,5510,5510,5510,5510,10
20240521,091600,84076160,5510,5510,5510,5510,535
20240521,091500,81128310,5530,5520,5530,5520,18
20240521,091400,81028800,5520,5490,5520,5490,172
20240521,091300,80083200,5490,5500,5500,5490,15
20240521,091200,80000810,5480,5480,5480,5480,0
20240521,091100,80000810,5480,5480,5480,5480,42
20240521,091000,79770650,5470,5470,5470,5450,638
20240521,090900,76286080,5460,5490,5500,5450,1770
20240521,090800,66616150,5470,5500,5530,5470,307
20240521,090700,64930880,5500,5530,5530,5500,900
20240521,090600,59969680,5530,5530,5530,5530,11
20240521,090500,59908850,5540,5540,5540,5540,1
20240521,090400,59903310,5540,5540,5540,5540,6
20240521,090300,59870070,5540,5540,5570,5530,1209
20240521,090200,53181870,5540,5540,5540,5540,200
20240521,090100,52073870,5590,5590,5590,5590,1
20240521,090000,52068280,5600,5500,5680,5500,9466