KissMeData/098120/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200200,523436350,9700,9700,9700,9700,536
20240521,200100,523436350,9700,9700,9700,9700,0
20240521,200000,523436350,9700,9700,9700,9700,0
20240521,195900,523436350,9700,9700,9700,9700,0
20240521,195800,523436350,9700,9700,9700,9700,0
20240521,195700,523436350,9700,9700,9700,9700,0
20240521,195600,523436350,9700,9700,9700,9700,0
20240521,195500,523436350,9700,9700,9700,9700,0
20240521,195400,523436350,9700,9700,9700,9700,0
20240521,195300,523436350,9700,9700,9700,9700,0
20240521,195200,523436350,9700,9700,9700,9700,0
20240521,195100,523436350,9700,9700,9700,9700,0
20240521,195000,523436350,9700,9700,9700,9700,0
20240521,194900,523436350,9700,9700,9700,9700,0
20240521,194800,523436350,9700,9700,9700,9700,0
20240521,194700,523436350,9700,9700,9700,9700,0
20240521,194600,523436350,9700,9700,9700,9700,0
20240521,194500,523436350,9700,9700,9700,9700,0
20240521,194400,523436350,9700,9700,9700,9700,0
20240521,194300,523436350,9700,9700,9700,9700,0
20240521,194200,523436350,9700,9700,9700,9700,0
20240521,194100,523436350,9700,9700,9700,9700,0
20240521,194000,523436350,9700,9700,9700,9700,0
20240521,193900,523436350,9700,9700,9700,9700,0
20240521,193800,523436350,9700,9700,9700,9700,0
20240521,193700,523436350,9700,9700,9700,9700,0
20240521,193600,523436350,9700,9700,9700,9700,0
20240521,193500,523436350,9700,9700,9700,9700,0
20240521,193400,523436350,9700,9700,9700,9700,0
20240521,193300,523436350,9700,9700,9700,9700,0
20240521,193200,523436350,9700,9700,9700,9700,536
20240521,193100,523436350,9700,9700,9700,9700,0
20240521,193000,523436350,9700,9700,9700,9700,0
20240521,192900,523436350,9700,9700,9700,9700,0
20240521,192800,523436350,9700,9700,9700,9700,0
20240521,192700,523436350,9700,9700,9700,9700,0
20240521,192600,523436350,9700,9700,9700,9700,0
20240521,192500,523436350,9700,9700,9700,9700,0
20240521,192400,523436350,9700,9700,9700,9700,0
20240521,192300,523436350,9700,9700,9700,9700,0
20240521,192200,523436350,9700,9700,9700,9700,0
20240521,192100,523436350,9700,9700,9700,9700,0
20240521,192000,523436350,9700,9700,9700,9700,0
20240521,191900,523436350,9700,9700,9700,9700,0
20240521,191800,523436350,9700,9700,9700,9700,0
20240521,191700,523436350,9700,9700,9700,9700,0
20240521,191600,523436350,9700,9700,9700,9700,0
20240521,191500,523436350,9700,9700,9700,9700,0
20240521,191400,523436350,9700,9700,9700,9700,0
20240521,191300,523436350,9700,9700,9700,9700,0
20240521,191200,523436350,9700,9700,9700,9700,0
20240521,191100,523436350,9700,9700,9700,9700,0
20240521,191000,523436350,9700,9700,9700,9700,0
20240521,190900,523436350,9700,9700,9700,9700,0
20240521,190800,523436350,9700,9700,9700,9700,0
20240521,190700,523436350,9700,9700,9700,9700,0
20240521,190600,523436350,9700,9700,9700,9700,0
20240521,190500,523436350,9700,9700,9700,9700,0
20240521,190400,523436350,9700,9700,9700,9700,0
20240521,190300,523436350,9700,9700,9700,9700,0
20240521,190200,523436350,9700,9700,9700,9700,536
20240521,190100,523436350,9700,9700,9700,9700,0
20240521,190000,523436350,9700,9700,9700,9700,0
20240521,185900,523436350,9700,9700,9700,9700,0
20240521,185800,523436350,9700,9700,9700,9700,0
20240521,185700,523436350,9700,9700,9700,9700,0
20240521,185600,523436350,9700,9700,9700,9700,0
20240521,185500,523436350,9700,9700,9700,9700,0
20240521,185400,523436350,9700,9700,9700,9700,0
20240521,185300,523436350,9700,9700,9700,9700,0
20240521,185200,523436350,9700,9700,9700,9700,0
20240521,185100,523436350,9700,9700,9700,9700,0
20240521,185000,523436350,9700,9700,9700,9700,0
20240521,184900,523436350,9700,9700,9700,9700,0
20240521,184800,523436350,9700,9700,9700,9700,0
20240521,184700,523436350,9700,9700,9700,9700,0
20240521,184600,523436350,9700,9700,9700,9700,0
20240521,184500,523436350,9700,9700,9700,9700,0
20240521,184400,523436350,9700,9700,9700,9700,0
20240521,184300,523436350,9700,9700,9700,9700,0
20240521,184200,523436350,9700,9700,9700,9700,0
20240521,184100,523436350,9700,9700,9700,9700,0
20240521,184000,523436350,9700,9700,9700,9700,0
20240521,183900,523436350,9700,9700,9700,9700,0
20240521,183800,523436350,9700,9700,9700,9700,0
20240521,183700,523436350,9700,9700,9700,9700,0
20240521,183600,523436350,9700,9700,9700,9700,0
20240521,183500,523436350,9700,9700,9700,9700,0
20240521,183400,523436350,9700,9700,9700,9700,0
20240521,183300,523436350,9700,9700,9700,9700,0
20240521,183200,523436350,9700,9700,9700,9700,536
20240521,183100,523436350,9700,9700,9700,9700,0
20240521,183000,523436350,9700,9700,9700,9700,0
20240521,182900,523436350,9700,9700,9700,9700,0
20240521,182800,523436350,9700,9700,9700,9700,0
20240521,182700,523436350,9700,9700,9700,9700,0
20240521,182600,523436350,9700,9700,9700,9700,0
20240521,182500,523436350,9700,9700,9700,9700,0
20240521,182400,523436350,9700,9700,9700,9700,0
20240521,182300,523436350,9700,9700,9700,9700,0
20240521,182200,523436350,9700,9700,9700,9700,0
20240521,182100,523436350,9700,9700,9700,9700,0
20240521,182000,523436350,9700,9700,9700,9700,0
20240521,181900,523436350,9700,9700,9700,9700,0
20240521,181800,523436350,9700,9700,9700,9700,0
20240521,181700,523436350,9700,9700,9700,9700,0
20240521,181600,523436350,9700,9700,9700,9700,0
20240521,181500,523436350,9700,9700,9700,9700,0
20240521,181400,523436350,9700,9700,9700,9700,0
20240521,181300,523436350,9700,9700,9700,9700,0
20240521,181200,523436350,9700,9700,9700,9700,0
20240521,181100,523436350,9700,9700,9700,9700,0
20240521,181000,523436350,9700,9700,9700,9700,0
20240521,180900,523436350,9700,9700,9700,9700,0
20240521,180800,523436350,9700,9700,9700,9700,0
20240521,180700,523436350,9700,9700,9700,9700,0
20240521,180600,523436350,9700,9700,9700,9700,0
20240521,180500,523436350,9700,9700,9700,9700,0
20240521,180400,523436350,9700,9700,9700,9700,0
20240521,180300,523436350,9700,9700,9700,9700,0
20240521,180200,523436350,9700,9700,9700,9700,536
20240521,180100,523436350,9700,9700,9700,9700,0
20240521,180000,523436350,9700,9700,9700,9700,0
20240521,175900,523436350,9700,9700,9700,9700,0
20240521,175800,523436350,9700,9700,9700,9700,0
20240521,175700,523436350,9700,9700,9700,9700,0
20240521,175600,523436350,9700,9700,9700,9700,0
20240521,175500,523436350,9700,9700,9700,9700,0
20240521,175400,523436350,9700,9700,9700,9700,0
20240521,175300,523436350,9700,9700,9700,9700,0
20240521,175200,523436350,9700,9700,9700,9700,0
20240521,175100,523436350,9700,9700,9700,9700,0
20240521,175000,523436350,9700,9700,9700,9700,0
20240521,174900,523436350,9700,9700,9700,9700,0
20240521,174800,523436350,9700,9700,9700,9700,0
20240521,174700,523436350,9700,9700,9700,9700,0
20240521,174600,523436350,9700,9700,9700,9700,0
20240521,174500,523436350,9700,9700,9700,9700,0
20240521,174400,523436350,9700,9700,9700,9700,0
20240521,174300,523436350,9700,9700,9700,9700,0
20240521,174200,523436350,9700,9700,9700,9700,0
20240521,174100,523436350,9700,9700,9700,9700,0
20240521,174000,523436350,9700,9700,9700,9700,0
20240521,173900,523436350,9700,9700,9700,9700,0
20240521,173800,523436350,9700,9700,9700,9700,0
20240521,173700,523436350,9700,9700,9700,9700,0
20240521,173600,523436350,9700,9700,9700,9700,0
20240521,173500,523436350,9700,9700,9700,9700,0
20240521,173400,523436350,9700,9700,9700,9700,0
20240521,173300,523436350,9700,9700,9700,9700,0
20240521,173200,523436350,9700,9700,9700,9700,536
20240521,173100,523436350,9700,9700,9700,9700,0
20240521,173000,523436350,9700,9700,9700,9700,0
20240521,172900,523436350,9700,9700,9700,9700,0
20240521,172800,523436350,9700,9700,9700,9700,0
20240521,172700,523436350,9700,9700,9700,9700,0
20240521,172600,523436350,9700,9700,9700,9700,0
20240521,172500,523436350,9700,9700,9700,9700,0
20240521,172400,523436350,9700,9700,9700,9700,0
20240521,172300,523436350,9700,9700,9700,9700,0
20240521,172200,523436350,9700,9700,9700,9700,0
20240521,172100,523436350,9700,9700,9700,9700,0
20240521,172000,523436350,9700,9700,9700,9700,0
20240521,171900,523436350,9700,9700,9700,9700,0
20240521,171800,523436350,9700,9700,9700,9700,0
20240521,171700,523436350,9700,9700,9700,9700,0
20240521,171600,523436350,9700,9700,9700,9700,0
20240521,171500,523436350,9700,9700,9700,9700,0
20240521,171400,523436350,9700,9700,9700,9700,0
20240521,171300,523436350,9700,9700,9700,9700,0
20240521,171200,523436350,9700,9700,9700,9700,0
20240521,171100,523436350,9700,9700,9700,9700,0
20240521,171000,523436350,9700,9700,9700,9700,0
20240521,170900,523436350,9700,9700,9700,9700,0
20240521,170800,523436350,9700,9700,9700,9700,0
20240521,170700,523436350,9700,9700,9700,9700,0
20240521,170600,523436350,9700,9700,9700,9700,0
20240521,170500,523436350,9700,9700,9700,9700,0
20240521,170400,523436350,9700,9700,9700,9700,0
20240521,170300,523436350,9700,9700,9700,9700,0
20240521,170200,523436350,9700,9700,9700,9700,536
20240521,170100,523436350,9700,9700,9700,9700,0
20240521,170000,523436350,9700,9700,9700,9700,0
20240521,165900,523436350,9700,9700,9700,9700,0
20240521,165800,523436350,9700,9700,9700,9700,0
20240521,165700,523436350,9700,9700,9700,9700,0
20240521,165600,523436350,9700,9700,9700,9700,0
20240521,165500,523436350,9700,9700,9700,9700,0
20240521,165400,523436350,9700,9700,9700,9700,0
20240521,165300,523436350,9700,9700,9700,9700,0
20240521,165200,523436350,9700,9700,9700,9700,0
20240521,165100,523436350,9700,9700,9700,9700,0
20240521,165000,523436350,9700,9700,9700,9700,0
20240521,164900,523436350,9700,9700,9700,9700,0
20240521,164800,523436350,9700,9700,9700,9700,0
20240521,164700,523436350,9700,9700,9700,9700,0
20240521,164600,523436350,9700,9700,9700,9700,0
20240521,164500,523436350,9700,9700,9700,9700,0
20240521,164400,523436350,9700,9700,9700,9700,0
20240521,164300,523436350,9700,9700,9700,9700,0
20240521,164200,523436350,9700,9700,9700,9700,0
20240521,164100,523436350,9700,9700,9700,9700,0
20240521,164000,523436350,9700,9700,9700,9700,0
20240521,163900,523436350,9700,9700,9700,9700,0
20240521,163800,523436350,9700,9700,9700,9700,0
20240521,163700,523436350,9700,9700,9700,9700,0
20240521,163600,523436350,9700,9700,9700,9700,0
20240521,163500,523436350,9700,9700,9700,9700,0
20240521,163400,523436350,9700,9700,9700,9700,0
20240521,163300,523436350,9700,9700,9700,9700,0
20240521,163200,523436350,9700,9700,9700,9700,536
20240521,163100,523436350,9700,9700,9700,9700,0
20240521,163000,523436350,9700,9700,9700,9700,0
20240521,162900,523436350,9700,9700,9700,9700,0
20240521,162800,523436350,9700,9700,9700,9700,0
20240521,162700,523436350,9700,9700,9700,9700,0
20240521,162600,523436350,9700,9700,9700,9700,0
20240521,162500,523436350,9700,9700,9700,9700,0
20240521,162400,523436350,9700,9700,9700,9700,0
20240521,162300,523436350,9700,9700,9700,9700,0
20240521,162200,523436350,9700,9700,9700,9700,0
20240521,162100,523436350,9700,9700,9700,9700,0
20240521,162000,523436350,9700,9700,9700,9700,0
20240521,161900,523436350,9700,9700,9700,9700,0
20240521,161800,523436350,9700,9700,9700,9700,0
20240521,161700,523436350,9700,9700,9700,9700,0
20240521,161600,523436350,9700,9700,9700,9700,0
20240521,161500,523436350,9700,9700,9700,9700,0
20240521,161400,523436350,9700,9700,9700,9700,0
20240521,161300,523436350,9700,9700,9700,9700,0
20240521,161200,523436350,9700,9700,9700,9700,0
20240521,161100,523436350,9700,9700,9700,9700,0
20240521,161000,523436350,9700,9700,9700,9700,0
20240521,160900,523436350,9700,9700,9700,9700,0
20240521,160800,523436350,9700,9700,9700,9700,0
20240521,160700,523436350,9700,9700,9700,9700,0
20240521,160600,523436350,9700,9700,9700,9700,0
20240521,160500,523436350,9700,9700,9700,9700,0
20240521,160400,523436350,9700,9700,9700,9700,0
20240521,160300,523436350,9700,9700,9700,9700,0
20240521,160200,523436350,9700,9700,9700,9700,536
20240521,160100,523436350,9700,9700,9700,9700,0
20240521,160000,523436350,9700,9700,9700,9700,0
20240521,155900,523436350,9700,9700,9700,9700,0
20240521,155800,523436350,9700,9700,9700,9700,0
20240521,155700,523436350,9700,9700,9700,9700,0
20240521,155600,523436350,9700,9700,9700,9700,0
20240521,155500,523436350,9700,9700,9700,9700,0
20240521,155400,523436350,9700,9700,9700,9700,0
20240521,155300,523436350,9700,9700,9700,9700,0
20240521,155200,523436350,9700,9700,9700,9700,0
20240521,155100,523436350,9700,9700,9700,9700,0
20240521,155000,523436350,9700,9700,9700,9700,0
20240521,154900,523436350,9700,9700,9700,9700,0
20240521,154800,523436350,9700,9700,9700,9700,0
20240521,154700,523436350,9700,9700,9700,9700,0
20240521,154600,523436350,9700,9700,9700,9700,0
20240521,154500,523436350,9700,9700,9700,9700,0
20240521,154400,523436350,9700,9700,9700,9700,0
20240521,154300,523436350,9700,9700,9700,9700,0
20240521,154200,523436350,9700,9700,9700,9700,0
20240521,154100,523436350,9700,9700,9700,9700,0
20240521,154000,523436350,9700,9700,9700,9700,0
20240521,153900,523436350,9700,9700,9700,9700,0
20240521,153800,523436350,9700,9700,9700,9700,0
20240521,153700,523436350,9700,9700,9700,9700,0
20240521,153600,523436350,9700,9700,9700,9700,0
20240521,153500,523436350,9700,9700,9700,9700,0
20240521,153400,523436350,9700,9700,9700,9700,0
20240521,153300,523436350,9700,9700,9700,9700,0
20240521,153200,523436350,9700,9700,9700,9700,536
20240521,153100,523436350,9700,9700,9700,9700,0
20240521,153000,523436350,9700,9700,9700,9700,536
20240521,152900,518237150,9660,9660,9660,9660,0
20240521,152800,518237150,9660,9660,9660,9660,0
20240521,152700,518237150,9660,9660,9660,9660,0
20240521,152600,518237150,9660,9660,9660,9660,0
20240521,152500,518237150,9660,9660,9660,9660,0
20240521,152400,518237150,9660,9660,9660,9660,0
20240521,152300,518237150,9660,9660,9660,9660,0
20240521,152200,518237150,9660,9660,9660,9660,0
20240521,152100,518237150,9660,9660,9660,9660,0
20240521,152000,518237150,9660,9660,9660,9660,0
20240521,151900,518237150,9660,9660,9710,9660,96
20240521,151800,517309470,9660,9670,9670,9660,96
20240521,151700,516381480,9720,9720,9720,9720,96
20240521,151600,515448360,9720,9720,9720,9720,0
20240521,151500,515448360,9720,9690,9720,9690,1524
20240521,151400,500656800,9650,9680,9680,9650,632
20240521,151300,494551950,9680,9680,9680,9680,17
20240521,151200,494387390,9670,9670,9700,9670,113
20240521,151100,493292060,9680,9700,9700,9680,105
20240521,151000,492273660,9670,9700,9700,9670,179
20240521,150900,490537660,9700,9700,9700,9700,52
20240521,150800,490033260,9680,9700,9700,9680,32
20240521,150700,489723460,9680,9690,9710,9680,488
20240521,150600,484994640,9690,9710,9710,9690,576
20240521,150500,479405140,9670,9720,9720,9660,1225
20240521,150400,467549910,9720,9700,9720,9700,743
20240521,150300,460340610,9690,9690,9690,9690,527
20240521,150200,455233980,9670,9670,9690,9670,19
20240521,150100,455050010,9680,9680,9680,9680,48
20240521,150000,454585370,9660,9670,9690,9660,483
20240521,145900,449912380,9660,9660,9660,9660,581
20240521,145800,444299920,9650,9650,9650,9650,142
20240521,145700,442929620,9660,9650,9660,9650,119
20240521,145600,441780210,9660,9640,9660,9640,106
20240521,145500,440757430,9660,9650,9660,9650,23
20240521,145400,440535430,9660,9660,9660,9660,406
20240521,145300,436613470,9660,9650,9660,9650,12
20240521,145200,436497600,9650,9660,9660,9650,205
20240521,145100,434517350,9660,9660,9660,9660,5
20240521,145000,434469050,9650,9650,9650,9650,3
20240521,144900,434440100,9660,9660,9660,9660,0
20240521,144800,434440100,9660,9660,9660,9660,0
20240521,144700,434440100,9660,9660,9660,9660,5
20240521,144600,434391800,9660,9660,9660,9660,2
20240521,144500,434372480,9660,9650,9660,9650,614
20240521,144400,428441950,9650,9650,9650,9650,0
20240521,144300,428441950,9650,9650,9650,9650,0
20240521,144200,428441950,9650,9650,9650,9650,6
20240521,144100,428384050,9630,9630,9630,9630,100
20240521,144000,427421050,9650,9650,9650,9650,100
20240521,143900,426456050,9650,9650,9650,9650,0
20240521,143800,426456050,9650,9650,9650,9650,6
20240521,143700,426398150,9650,9650,9650,9650,0
20240521,143600,426398150,9650,9650,9650,9650,1
20240521,143500,426388500,9660,9650,9660,9650,165
20240521,143400,424796170,9650,9650,9650,9650,0
20240521,143300,424796170,9650,9650,9650,9650,6
20240521,143200,424738270,9660,9660,9660,9660,0
20240521,143100,424738270,9660,9660,9660,9660,0
20240521,143000,424738270,9660,9640,9660,9640,718
20240521,142900,417810500,9640,9640,9640,9640,6
20240521,142800,417752660,9640,9640,9640,9640,0
20240521,142700,417752660,9640,9640,9640,9640,0
20240521,142600,417752660,9640,9640,9640,9640,0
20240521,142500,417752660,9640,9640,9640,9640,0
20240521,142400,417752660,9640,9640,9650,9640,172
20240521,142300,416094170,9640,9640,9640,9640,0
20240521,142200,416094170,9640,9640,9640,9640,1
20240521,142100,416084530,9610,9610,9610,9610,1
20240521,142000,416074920,9640,9640,9640,9640,6
20240521,141900,416017080,9660,9660,9660,9660,0
20240521,141800,416017080,9660,9660,9660,9660,0
20240521,141700,416017080,9660,9640,9660,9640,695
20240521,141600,409305340,9640,9640,9640,9640,0
20240521,141500,409305340,9640,9640,9650,9640,64
20240521,141400,408688320,9650,9650,9650,9650,0
20240521,141300,408688320,9650,9650,9650,9650,645
20240521,141200,402464070,9650,9650,9650,9650,0
20240521,141100,402464070,9650,9640,9650,9640,701
20240521,141000,395703340,9640,9640,9640,9640,0
20240521,140900,395703340,9640,9640,9640,9640,0
20240521,140800,395703340,9640,9640,9640,9640,0
20240521,140700,395703340,9640,9640,9640,9640,0
20240521,140600,395703340,9640,9640,9640,9640,6
20240521,140500,395645500,9640,9640,9640,9640,5
20240521,140400,395597300,9650,9650,9650,9650,148
20240521,140300,394169100,9650,9620,9650,9620,3535
20240521,140200,360117670,9620,9620,9620,9620,167
20240521,140100,358511130,9620,9620,9620,9620,5
20240521,140000,358463030,9620,9620,9620,9620,6
20240521,135900,358405310,9620,9620,9620,9620,0
20240521,135800,358405310,9620,9620,9620,9620,0
20240521,135700,358405310,9620,9620,9620,9620,140
20240521,135600,357058510,9610,9600,9610,9600,340
20240521,135500,353792230,9600,9610,9610,9600,87
20240521,135400,352956970,9610,9610,9610,9610,0
20240521,135300,352956970,9610,9610,9610,9610,37
20240521,135200,352601400,9620,9610,9620,9610,171
20240521,135100,350956480,9620,9600,9620,9600,375
20240521,135000,347352490,9600,9600,9600,9560,497
20240521,134900,342600850,9600,9600,9600,9600,0
20240521,134800,342600850,9600,9600,9600,9600,0
20240521,134700,342600850,9600,9600,9600,9600,6
20240521,134600,342543250,9620,9620,9620,9620,0
20240521,134500,342543250,9620,9620,9620,9620,0
20240521,134400,342543250,9620,9620,9620,9620,0
20240521,134300,342543250,9620,9620,9620,9620,0
20240521,134200,342543250,9620,9620,9620,9620,0
20240521,134100,342543250,9620,9610,9620,9610,171
20240521,134000,340899300,9610,9610,9610,9610,0
20240521,133900,340899300,9610,9610,9610,9610,0
20240521,133800,340899300,9610,9610,9610,9610,3
20240521,133700,340870470,9620,9620,9620,9620,0
20240521,133600,340870470,9620,9610,9620,9610,15
20240521,133500,340726290,9610,9610,9610,9610,2
20240521,133400,340707070,9620,9620,9620,9620,0
20240521,133300,340707070,9620,9620,9620,9620,0
20240521,133200,340707070,9620,9560,9620,9560,400
20240521,133100,336860870,9620,9620,9620,9620,0
20240521,133000,336860870,9620,9620,9620,9620,171
20240521,132900,335215850,9620,9560,9620,9560,4
20240521,132800,335177430,9620,9600,9620,9600,2011
20240521,132700,315838210,9540,9590,9590,9540,503
20240521,132600,311029260,9600,9600,9600,9600,0
20240521,132500,311029260,9600,9600,9600,9600,0
20240521,132400,311029260,9600,9600,9600,9600,0
20240521,132300,311029260,9600,9600,9600,9600,0
20240521,132200,311029260,9600,9600,9600,9600,0
20240521,132100,311029260,9600,9600,9600,9600,2
20240521,132000,311010060,9580,9590,9610,9580,2203
20240521,131900,289869950,9590,9580,9590,9580,172
20240521,131800,288221130,9580,9580,9580,9580,0
20240521,131700,288221130,9580,9580,9580,9580,0
20240521,131600,288221130,9580,9580,9580,9580,0
20240521,131500,288221130,9580,9580,9580,9580,0
20240521,131400,288221130,9580,9580,9580,9580,13
20240521,131300,288096590,9590,9590,9590,9590,0
20240521,131200,288096590,9590,9560,9590,9560,372
20240521,131100,284534620,9560,9560,9560,9560,0
20240521,131000,284534620,9560,9520,9560,9520,40
20240521,130900,284153690,9520,9560,9560,9520,263
20240521,130800,281643010,9560,9560,9560,9560,10
20240521,130700,281547410,9550,9550,9550,9550,0
20240521,130600,281547410,9550,9550,9550,9550,99
20240521,130500,280601960,9560,9550,9560,9550,13
20240521,130400,280477790,9560,9560,9560,9560,0
20240521,130300,280477790,9560,9560,9560,9560,0
20240521,130200,280477790,9560,9560,9560,9560,0
20240521,130100,280477790,9560,9560,9560,9560,0
20240521,130000,280477790,9560,9580,9580,9560,285
20240521,125900,277752990,9560,9580,9580,9560,500
20240521,125800,272969960,9600,9590,9600,9590,277
20240521,125700,270310930,9580,9580,9580,9580,0
20240521,125600,270310930,9580,9580,9580,9580,23
20240521,125500,270090590,9580,9580,9580,9580,330
20240521,125400,266929190,9590,9590,9590,9590,197
20240521,125300,265039960,9590,9590,9590,9590,375
20240521,125200,261443710,9590,9590,9590,9590,0
20240521,125100,261443710,9590,9590,9590,9590,0
20240521,125000,261443710,9590,9590,9590,9590,0
20240521,124900,261443710,9590,9590,9590,9590,0
20240521,124800,261443710,9590,9590,9590,9590,2
20240521,124700,261424530,9590,9580,9590,9580,174
20240521,124600,259756520,9590,9590,9590,9590,0
20240521,124500,259756520,9590,9590,9590,9590,0
20240521,124400,259756520,9590,9590,9590,9590,0
20240521,124300,259756520,9590,9590,9590,9590,0
20240521,124200,259756520,9590,9590,9590,9590,0
20240521,124100,259756520,9590,9590,9590,9590,0
20240521,124000,259756520,9590,9590,9590,9590,0
20240521,123900,259756520,9590,9590,9590,9590,0
20240521,123800,259756520,9590,9590,9590,9590,0
20240521,123700,259756520,9590,9590,9590,9590,0
20240521,123600,259756520,9590,9580,9590,9580,202
20240521,123500,257819940,9590,9580,9590,9580,62
20240521,123400,257225960,9590,9590,9590,9590,0
20240521,123300,257225960,9590,9560,9590,9560,844
20240521,123200,249139980,9560,9560,9560,9560,20
20240521,123100,248948780,9560,9560,9560,9560,0
20240521,123000,248948780,9560,9560,9560,9560,0
20240521,122900,248948780,9560,9560,9560,9560,0
20240521,122800,248948780,9560,9560,9560,9560,50
20240521,122700,248470780,9570,9570,9570,9570,50
20240521,122600,247992280,9580,9570,9580,9570,394
20240521,122500,244217890,9570,9570,9570,9570,1
20240521,122400,244208320,9580,9580,9580,9580,0
20240521,122300,244208320,9580,9580,9580,9580,1
20240521,122200,244198740,9580,9580,9580,9580,0
20240521,122100,244198740,9580,9580,9580,9580,0
20240521,122000,244198740,9580,9580,9580,9580,0
20240521,121900,244198740,9580,9580,9580,9580,0
20240521,121800,244198740,9580,9580,9580,9580,0
20240521,121700,244198740,9580,9580,9580,9580,0
20240521,121600,244198740,9580,9580,9580,9580,0
20240521,121500,244198740,9580,9580,9580,9580,174
20240521,121400,242531820,9580,9560,9580,9560,266
20240521,121300,239985170,9510,9570,9570,9510,212
20240521,121200,237962320,9560,9560,9560,9560,0
20240521,121100,237962320,9560,9560,9560,9560,10
20240521,121000,237866720,9570,9570,9570,9570,11
20240521,120900,237761450,9570,9570,9570,9570,0
20240521,120800,237761450,9570,9570,9570,9570,890
20240521,120700,229244150,9570,9570,9570,9570,0
20240521,120600,229244150,9570,9560,9570,9560,16
20240521,120500,229091070,9570,9560,9570,9560,15
20240521,120400,228947650,9570,9550,9570,9550,174
20240521,120300,227282710,9570,9570,9570,9570,0
20240521,120200,227282710,9570,9570,9570,9570,0
20240521,120100,227282710,9570,9570,9570,9570,0
20240521,120000,227282710,9570,9570,9570,9570,0
20240521,115900,227282710,9570,9570,9570,9570,50
20240521,115800,226804210,9570,9570,9570,9570,10
20240521,115700,226708510,9570,9570,9570,9570,0
20240521,115600,226708510,9570,9570,9570,9570,0
20240521,115500,226708510,9570,9570,9570,9570,0
20240521,115400,226708510,9570,9570,9570,9570,267
20240521,115300,224153320,9570,9560,9570,9560,286
20240521,115200,221418960,9560,9560,9560,9560,0
20240521,115100,221418960,9560,9560,9560,9560,0
20240521,115000,221418960,9560,9560,9560,9560,0
20240521,114900,221418960,9560,9560,9560,9560,0
20240521,114800,221418960,9560,9560,9560,9560,0
20240521,114700,221418960,9560,9560,9560,9560,0
20240521,114600,221418960,9560,9500,9560,9500,12
20240521,114500,221304840,9560,9560,9560,9560,0
20240521,114400,221304840,9560,9560,9560,9560,0
20240521,114300,221304840,9560,9560,9560,9560,174
20240521,114200,219641400,9560,9560,9560,9560,0
20240521,114100,219641400,9560,9500,9560,9500,94
20240521,114000,218748340,9580,9580,9580,9580,0
20240521,113900,218748340,9580,9580,9580,9580,0
20240521,113800,218748340,9580,9580,9580,9580,0
20240521,113700,218748340,9580,9580,9580,9580,0
20240521,113600,218748340,9580,9580,9580,9580,0
20240521,113500,218748340,9580,9560,9580,9560,267
20240521,113400,216193650,9560,9550,9560,9550,113
20240521,113300,215114450,9550,9550,9550,9550,0
20240521,113200,215114450,9550,9540,9550,9540,175
20240521,113100,213444670,9540,9540,9540,9540,0
20240521,113000,213444670,9540,9540,9540,9540,1
20240521,112900,213435130,9500,9510,9510,9500,100
20240521,112800,212485120,9550,9540,9550,9530,689
20240521,112700,205916130,9580,9580,9580,9580,0
20240521,112600,205916130,9580,9580,9580,9580,0
20240521,112500,205916130,9580,9580,9580,9580,0
20240521,112400,205916130,9580,9580,9580,9580,0
20240521,112300,205916130,9580,9580,9580,9580,0
20240521,112200,205916130,9580,9570,9580,9570,22
20240521,112100,205705570,9580,9580,9580,9580,179
20240521,112000,203990750,9570,9570,9570,9570,0
20240521,111900,203990750,9570,9570,9580,9570,9
20240521,111800,203904610,9570,9570,9570,9570,14
20240521,111700,203770630,9580,9580,9580,9580,0
20240521,111600,203770630,9580,9580,9580,9580,0
20240521,111500,203770630,9580,9580,9580,9580,268
20240521,111400,201203190,9580,9580,9580,9580,114
20240521,111300,200111070,9540,9580,9580,9540,275
20240521,111200,197481930,9580,9580,9580,9580,0
20240521,111100,197481930,9580,9570,9580,9570,886
20240521,111000,188995760,9570,9560,9570,9560,176
20240521,110900,187312360,9580,9580,9580,9580,0
20240521,110800,187312360,9580,9580,9580,9580,0
20240521,110700,187312360,9580,9580,9580,9580,0
20240521,110600,187312360,9580,9580,9580,9580,0
20240521,110500,187312360,9580,9580,9580,9580,0
20240521,110400,187312360,9580,9580,9580,9580,0
20240521,110300,187312360,9580,9580,9580,9580,0
20240521,110200,187312360,9580,9580,9580,9580,0
20240521,110100,187312360,9580,9580,9580,9580,0
20240521,110000,187312360,9580,9560,9580,9560,178
20240521,105900,185609590,9560,9560,9560,9560,0
20240521,105800,185609590,9560,9560,9560,9560,0
20240521,105700,185609590,9560,9560,9560,9560,0
20240521,105600,185609590,9560,9560,9560,9560,279
20240521,105500,182942350,9560,9560,9560,9560,0
20240521,105400,182942350,9560,9550,9560,9550,158
20240521,105300,181431890,9540,9550,9550,9540,117
20240521,105200,180314570,9560,9560,9560,9560,0
20240521,105100,180314570,9560,9560,9560,9560,3
20240521,105000,180285890,9580,9580,9580,9580,0
20240521,104900,180285890,9580,9580,9580,9580,179
20240521,104800,178571070,9580,9580,9580,9580,0
20240521,104700,178571070,9580,9580,9580,9580,0
20240521,104600,178571070,9580,9580,9580,9580,53
20240521,104500,178063330,9580,9570,9590,9570,24
20240521,104400,177833500,9580,9580,9580,9580,0
20240521,104300,177833500,9580,9580,9580,9580,0
20240521,104200,177833500,9580,9580,9580,9580,1394
20240521,104100,164478980,9570,9570,9570,9570,12
20240521,104000,164364140,9580,9570,9580,9570,59
20240521,103900,163799020,9580,9580,9580,9580,0
20240521,103800,163799020,9580,9570,9580,9570,179
20240521,103700,162084400,9580,9580,9580,9580,0
20240521,103600,162084400,9580,9550,9580,9550,269
20240521,103500,159512430,9540,9540,9540,9540,19
20240521,103400,159331170,9550,9540,9550,9530,127
20240521,103300,158119540,9530,9530,9540,9530,112
20240521,103200,157052160,9530,9520,9530,9520,22
20240521,103100,156842620,9530,9530,9530,9530,0
20240521,103000,156842620,9530,9530,9530,9530,0
20240521,102900,156842620,9530,9530,9530,9530,0
20240521,102800,156842620,9530,9530,9530,9530,0
20240521,102700,156842620,9530,9530,9530,9530,180
20240521,102600,155127220,9530,9530,9530,9530,0
20240521,102500,155127220,9530,9530,9530,9530,2
20240521,102400,155108160,9480,9480,9480,9480,0
20240521,102300,155108160,9480,9480,9480,9480,0
20240521,102200,155108160,9480,9490,9490,9480,500
20240521,102100,150364300,9490,9490,9490,9490,0
20240521,102000,150364300,9490,9490,9490,9490,222
20240521,101900,148257520,9500,9500,9500,9500,21
20240521,101800,148058020,9490,9550,9560,9490,1252
20240521,101700,136129500,9550,9500,9550,9500,635
20240521,101600,130075840,9540,9540,9540,9510,13
20240521,101500,129952090,9500,9520,9550,9500,651
20240521,101400,123748180,9520,9520,9520,9520,2
20240521,101300,123729140,9500,9500,9500,9500,0
20240521,101200,123729140,9500,9510,9510,9500,156
20240521,101100,122246880,9540,9540,9540,9540,1
20240521,101000,122237340,9560,9560,9560,9560,4
20240521,100900,122199100,9510,9530,9530,9510,65
20240521,100800,121580850,9570,9570,9570,9570,0
20240521,100700,121580850,9570,9560,9570,9560,60
20240521,100600,121006670,9580,9520,9580,9520,461
20240521,100500,116608140,9530,9530,9530,9530,1
20240521,100400,116598610,9490,9530,9530,9490,70
20240521,100300,115933510,9530,9530,9530,9530,0
20240521,100200,115933510,9530,9510,9530,9510,156
20240521,100100,114447260,9490,9500,9500,9490,1684
20240521,100000,98462020,9560,9530,9560,9530,43
20240521,095900,98051360,9490,9530,9530,9490,64
20240521,095800,97443960,9550,9530,9550,9530,100
20240521,095700,96489310,9560,9560,9560,9550,273
20240521,095600,93879530,9580,9540,9580,9540,118
20240521,095500,92751190,9540,9530,9540,9530,185
20240521,095400,90986390,9580,9580,9580,9580,0
20240521,095300,90986390,9580,9580,9580,9580,0
20240521,095200,90986390,9580,9540,9580,9540,2504
20240521,095100,67032520,9540,9540,9540,9540,7
20240521,095000,66965740,9540,9540,9540,9540,0
20240521,094900,66965740,9540,9540,9540,9540,1
20240521,094800,66956200,9540,9530,9540,9530,10
20240521,094700,66860820,9460,9460,9460,9460,0
20240521,094600,66860820,9460,9460,9460,9460,2
20240521,094500,66841900,9550,9550,9550,9550,0
20240521,094400,66841900,9550,9550,9550,9550,186
20240521,094300,65065600,9550,9530,9550,9530,588
20240521,094200,59455770,9530,9530,9530,9530,0
20240521,094100,59455770,9530,9530,9530,9530,0
20240521,094000,59455770,9530,9530,9530,9530,0
20240521,093900,59455770,9530,9530,9530,9530,0
20240521,093800,59455770,9530,9520,9530,9520,275
20240521,093700,56835680,9450,9450,9450,9450,110
20240521,093600,55796180,9520,9520,9520,9520,0
20240521,093500,55796180,9520,9520,9520,9520,118
20240521,093400,54672820,9520,9510,9520,9510,271
20240521,093300,52093740,9490,9480,9490,9480,1025
20240521,093200,42376120,9490,9450,9510,9450,145
20240521,093100,41004200,9490,9490,9490,9490,31
20240521,093000,40710010,9440,9440,9440,9440,0
20240521,092900,40710010,9440,9480,9480,9440,121
20240521,092800,39565510,9480,9480,9480,9480,5
20240521,092700,39518110,9520,9510,9520,9510,974
20240521,092600,30246010,9450,9450,9450,9450,39
20240521,092500,29877460,9520,9470,9520,9470,119
20240521,092400,28745230,9460,9460,9460,9460,2
20240521,092300,28726310,9530,9530,9530,9530,188
20240521,092200,26934670,9530,9530,9530,9530,3
20240521,092100,26906080,9530,9530,9530,9530,1
20240521,092000,26896550,9530,9530,9530,9530,100
20240521,091900,25943550,9530,9530,9530,9530,0
20240521,091800,25943550,9530,9490,9530,9490,190
20240521,091700,24135040,9530,9510,9530,9510,281
20240521,091600,21459790,9510,9510,9510,9510,0
20240521,091500,21459790,9510,9510,9510,9510,121
20240521,091400,20309080,9510,9510,9510,9510,2
20240521,091300,20290060,9510,9510,9510,9510,6
20240521,091200,20233000,9520,9490,9520,9490,190
20240521,091100,18426270,9520,9520,9520,9520,0
20240521,091000,18426270,9520,9520,9520,9520,0
20240521,090900,18426270,9520,9520,9520,9520,3
20240521,090800,18397710,9520,9550,9560,9520,220
20240521,090700,16300960,9560,9400,9560,9400,493
20240521,090600,11647320,9400,9400,9400,9400,0
20240521,090500,11647320,9400,9440,9440,9400,310
20240521,090400,8732920,9440,9450,9450,9440,3
20240521,090300,8704580,9400,9450,9450,9400,580
20240521,090200,3249680,9450,9450,9450,9450,165
20240521,090100,1690430,9450,9440,9450,9440,124
20240521,090000,519200,9440,9440,9440,9440,55