KissMeData/115440/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,201000,399769360,7280,7280,7280,7280,348
20240521,200900,399769360,7280,7280,7280,7280,0
20240521,200800,399769360,7280,7280,7280,7280,0
20240521,200700,399769360,7280,7280,7280,7280,0
20240521,200600,399769360,7280,7280,7280,7280,0
20240521,200500,399769360,7280,7280,7280,7280,0
20240521,200400,399769360,7280,7280,7280,7280,0
20240521,200300,399769360,7280,7280,7280,7280,0
20240521,200200,399769360,7280,7280,7280,7280,0
20240521,200100,399769360,7280,7280,7280,7280,0
20240521,200000,399769360,7280,7280,7280,7280,0
20240521,195900,399769360,7280,7280,7280,7280,0
20240521,195800,399769360,7280,7280,7280,7280,0
20240521,195700,399769360,7280,7280,7280,7280,0
20240521,195600,399769360,7280,7280,7280,7280,0
20240521,195500,399769360,7280,7280,7280,7280,0
20240521,195400,399769360,7280,7280,7280,7280,0
20240521,195300,399769360,7280,7280,7280,7280,0
20240521,195200,399769360,7280,7280,7280,7280,0
20240521,195100,399769360,7280,7280,7280,7280,0
20240521,195000,399769360,7280,7280,7280,7280,0
20240521,194900,399769360,7280,7280,7280,7280,0
20240521,194800,399769360,7280,7280,7280,7280,0
20240521,194700,399769360,7280,7280,7280,7280,0
20240521,194600,399769360,7280,7280,7280,7280,0
20240521,194500,399769360,7280,7280,7280,7280,0
20240521,194400,399769360,7280,7280,7280,7280,0
20240521,194300,399769360,7280,7280,7280,7280,0
20240521,194200,399769360,7280,7280,7280,7280,0
20240521,194100,399769360,7280,7280,7280,7280,0
20240521,194000,399769360,7280,7280,7280,7280,348
20240521,193900,399769360,7280,7280,7280,7280,0
20240521,193800,399769360,7280,7280,7280,7280,0
20240521,193700,399769360,7280,7280,7280,7280,0
20240521,193600,399769360,7280,7280,7280,7280,0
20240521,193500,399769360,7280,7280,7280,7280,0
20240521,193400,399769360,7280,7280,7280,7280,0
20240521,193300,399769360,7280,7280,7280,7280,0
20240521,193200,399769360,7280,7280,7280,7280,0
20240521,193100,399769360,7280,7280,7280,7280,0
20240521,193000,399769360,7280,7280,7280,7280,0
20240521,192900,399769360,7280,7280,7280,7280,0
20240521,192800,399769360,7280,7280,7280,7280,0
20240521,192700,399769360,7280,7280,7280,7280,0
20240521,192600,399769360,7280,7280,7280,7280,0
20240521,192500,399769360,7280,7280,7280,7280,0
20240521,192400,399769360,7280,7280,7280,7280,0
20240521,192300,399769360,7280,7280,7280,7280,0
20240521,192200,399769360,7280,7280,7280,7280,0
20240521,192100,399769360,7280,7280,7280,7280,0
20240521,192000,399769360,7280,7280,7280,7280,0
20240521,191900,399769360,7280,7280,7280,7280,0
20240521,191800,399769360,7280,7280,7280,7280,0
20240521,191700,399769360,7280,7280,7280,7280,0
20240521,191600,399769360,7280,7280,7280,7280,0
20240521,191500,399769360,7280,7280,7280,7280,0
20240521,191400,399769360,7280,7280,7280,7280,0
20240521,191300,399769360,7280,7280,7280,7280,0
20240521,191200,399769360,7280,7280,7280,7280,0
20240521,191100,399769360,7280,7280,7280,7280,0
20240521,191000,399769360,7280,7280,7280,7280,348
20240521,190900,399769360,7280,7280,7280,7280,0
20240521,190800,399769360,7280,7280,7280,7280,0
20240521,190700,399769360,7280,7280,7280,7280,0
20240521,190600,399769360,7280,7280,7280,7280,0
20240521,190500,399769360,7280,7280,7280,7280,0
20240521,190400,399769360,7280,7280,7280,7280,0
20240521,190300,399769360,7280,7280,7280,7280,0
20240521,190200,399769360,7280,7280,7280,7280,0
20240521,190100,399769360,7280,7280,7280,7280,0
20240521,190000,399769360,7280,7280,7280,7280,0
20240521,185900,399769360,7280,7280,7280,7280,0
20240521,185800,399769360,7280,7280,7280,7280,0
20240521,185700,399769360,7280,7280,7280,7280,0
20240521,185600,399769360,7280,7280,7280,7280,0
20240521,185500,399769360,7280,7280,7280,7280,0
20240521,185400,399769360,7280,7280,7280,7280,0
20240521,185300,399769360,7280,7280,7280,7280,0
20240521,185200,399769360,7280,7280,7280,7280,0
20240521,185100,399769360,7280,7280,7280,7280,0
20240521,185000,399769360,7280,7280,7280,7280,0
20240521,184900,399769360,7280,7280,7280,7280,0
20240521,184800,399769360,7280,7280,7280,7280,0
20240521,184700,399769360,7280,7280,7280,7280,0
20240521,184600,399769360,7280,7280,7280,7280,0
20240521,184500,399769360,7280,7280,7280,7280,0
20240521,184400,399769360,7280,7280,7280,7280,0
20240521,184300,399769360,7280,7280,7280,7280,0
20240521,184200,399769360,7280,7280,7280,7280,0
20240521,184100,399769360,7280,7280,7280,7280,0
20240521,184000,399769360,7280,7280,7280,7280,348
20240521,183900,399769360,7280,7280,7280,7280,0
20240521,183800,399769360,7280,7280,7280,7280,0
20240521,183700,399769360,7280,7280,7280,7280,0
20240521,183600,399769360,7280,7280,7280,7280,0
20240521,183500,399769360,7280,7280,7280,7280,0
20240521,183400,399769360,7280,7280,7280,7280,0
20240521,183300,399769360,7280,7280,7280,7280,0
20240521,183200,399769360,7280,7280,7280,7280,0
20240521,183100,399769360,7280,7280,7280,7280,0
20240521,183000,399769360,7280,7280,7280,7280,0
20240521,182900,399769360,7280,7280,7280,7280,0
20240521,182800,399769360,7280,7280,7280,7280,0
20240521,182700,399769360,7280,7280,7280,7280,0
20240521,182600,399769360,7280,7280,7280,7280,0
20240521,182500,399769360,7280,7280,7280,7280,0
20240521,182400,399769360,7280,7280,7280,7280,0
20240521,182300,399769360,7280,7280,7280,7280,0
20240521,182200,399769360,7280,7280,7280,7280,0
20240521,182100,399769360,7280,7280,7280,7280,0
20240521,182000,399769360,7280,7280,7280,7280,0
20240521,181900,399769360,7280,7280,7280,7280,0
20240521,181800,399769360,7280,7280,7280,7280,0
20240521,181700,399769360,7280,7280,7280,7280,0
20240521,181600,399769360,7280,7280,7280,7280,0
20240521,181500,399769360,7280,7280,7280,7280,0
20240521,181400,399769360,7280,7280,7280,7280,0
20240521,181300,399769360,7280,7280,7280,7280,0
20240521,181200,399769360,7280,7280,7280,7280,0
20240521,181100,399769360,7280,7280,7280,7280,0
20240521,181000,399769360,7280,7280,7280,7280,348
20240521,180900,399769360,7280,7280,7280,7280,0
20240521,180800,399769360,7280,7280,7280,7280,0
20240521,180700,399769360,7280,7280,7280,7280,0
20240521,180600,399769360,7280,7280,7280,7280,0
20240521,180500,399769360,7280,7280,7280,7280,0
20240521,180400,399769360,7280,7280,7280,7280,0
20240521,180300,399769360,7280,7280,7280,7280,0
20240521,180200,399769360,7280,7280,7280,7280,0
20240521,180100,399769360,7280,7280,7280,7280,0
20240521,180000,399769360,7280,7280,7280,7280,0
20240521,175900,399769360,7280,7280,7280,7280,0
20240521,175800,399769360,7280,7280,7280,7280,0
20240521,175700,399769360,7280,7280,7280,7280,0
20240521,175600,399769360,7280,7280,7280,7280,0
20240521,175500,399769360,7280,7280,7280,7280,0
20240521,175400,399769360,7280,7280,7280,7280,0
20240521,175300,399769360,7280,7280,7280,7280,0
20240521,175200,399769360,7280,7280,7280,7280,0
20240521,175100,399769360,7280,7280,7280,7280,0
20240521,175000,399769360,7280,7280,7280,7280,0
20240521,174900,399769360,7280,7280,7280,7280,0
20240521,174800,399769360,7280,7280,7280,7280,0
20240521,174700,399769360,7280,7280,7280,7280,0
20240521,174600,399769360,7280,7280,7280,7280,0
20240521,174500,399769360,7280,7280,7280,7280,0
20240521,174400,399769360,7280,7280,7280,7280,0
20240521,174300,399769360,7280,7280,7280,7280,0
20240521,174200,399769360,7280,7280,7280,7280,0
20240521,174100,399769360,7280,7280,7280,7280,0
20240521,174000,399769360,7280,7280,7280,7280,348
20240521,173900,399769360,7280,7280,7280,7280,0
20240521,173800,399769360,7280,7280,7280,7280,0
20240521,173700,399769360,7280,7280,7280,7280,0
20240521,173600,399769360,7280,7280,7280,7280,0
20240521,173500,399769360,7280,7280,7280,7280,0
20240521,173400,399769360,7280,7280,7280,7280,0
20240521,173300,399769360,7280,7280,7280,7280,0
20240521,173200,399769360,7280,7280,7280,7280,0
20240521,173100,399769360,7280,7280,7280,7280,0
20240521,173000,399769360,7280,7280,7280,7280,0
20240521,172900,399769360,7280,7280,7280,7280,0
20240521,172800,399769360,7280,7280,7280,7280,0
20240521,172700,399769360,7280,7280,7280,7280,0
20240521,172600,399769360,7280,7280,7280,7280,0
20240521,172500,399769360,7280,7280,7280,7280,0
20240521,172400,399769360,7280,7280,7280,7280,0
20240521,172300,399769360,7280,7280,7280,7280,0
20240521,172200,399769360,7280,7280,7280,7280,0
20240521,172100,399769360,7280,7280,7280,7280,0
20240521,172000,399769360,7280,7280,7280,7280,0
20240521,171900,399769360,7280,7280,7280,7280,0
20240521,171800,399769360,7280,7280,7280,7280,0
20240521,171700,399769360,7280,7280,7280,7280,0
20240521,171600,399769360,7280,7280,7280,7280,0
20240521,171500,399769360,7280,7280,7280,7280,0
20240521,171400,399769360,7280,7280,7280,7280,0
20240521,171300,399769360,7280,7280,7280,7280,0
20240521,171200,399769360,7280,7280,7280,7280,0
20240521,171100,399769360,7280,7280,7280,7280,0
20240521,171000,399769360,7280,7280,7280,7280,348
20240521,170900,399769360,7280,7280,7280,7280,0
20240521,170800,399769360,7280,7280,7280,7280,0
20240521,170700,399769360,7280,7280,7280,7280,0
20240521,170600,399769360,7280,7280,7280,7280,0
20240521,170500,399769360,7280,7280,7280,7280,0
20240521,170400,399769360,7280,7280,7280,7280,0
20240521,170300,399769360,7280,7280,7280,7280,0
20240521,170200,399769360,7280,7280,7280,7280,0
20240521,170100,399769360,7280,7280,7280,7280,0
20240521,170000,399769360,7280,7280,7280,7280,0
20240521,165900,399769360,7280,7280,7280,7280,0
20240521,165800,399769360,7280,7280,7280,7280,0
20240521,165700,399769360,7280,7280,7280,7280,0
20240521,165600,399769360,7280,7280,7280,7280,0
20240521,165500,399769360,7280,7280,7280,7280,0
20240521,165400,399769360,7280,7280,7280,7280,0
20240521,165300,399769360,7280,7280,7280,7280,0
20240521,165200,399769360,7280,7280,7280,7280,0
20240521,165100,399769360,7280,7280,7280,7280,0
20240521,165000,399769360,7280,7280,7280,7280,0
20240521,164900,399769360,7280,7280,7280,7280,0
20240521,164800,399769360,7280,7280,7280,7280,0
20240521,164700,399769360,7280,7280,7280,7280,0
20240521,164600,399769360,7280,7280,7280,7280,0
20240521,164500,399769360,7280,7280,7280,7280,0
20240521,164400,399769360,7280,7280,7280,7280,0
20240521,164300,399769360,7280,7280,7280,7280,0
20240521,164200,399769360,7280,7280,7280,7280,0
20240521,164100,399769360,7280,7280,7280,7280,0
20240521,164000,399769360,7280,7280,7280,7280,348
20240521,163900,399769360,7280,7280,7280,7280,0
20240521,163800,399769360,7280,7280,7280,7280,0
20240521,163700,399769360,7280,7280,7280,7280,0
20240521,163600,399769360,7280,7280,7280,7280,0
20240521,163500,399769360,7280,7280,7280,7280,0
20240521,163400,399769360,7280,7280,7280,7280,0
20240521,163300,399769360,7280,7280,7280,7280,0
20240521,163200,399769360,7280,7280,7280,7280,0
20240521,163100,399769360,7280,7280,7280,7280,0
20240521,163000,399769360,7280,7280,7280,7280,0
20240521,162900,399769360,7280,7280,7280,7280,0
20240521,162800,399769360,7280,7280,7280,7280,0
20240521,162700,399769360,7280,7280,7280,7280,0
20240521,162600,399769360,7280,7280,7280,7280,0
20240521,162500,399769360,7280,7280,7280,7280,0
20240521,162400,399769360,7280,7280,7280,7280,0
20240521,162300,399769360,7280,7280,7280,7280,0
20240521,162200,399769360,7280,7280,7280,7280,0
20240521,162100,399769360,7280,7280,7280,7280,0
20240521,162000,399769360,7280,7280,7280,7280,0
20240521,161900,399769360,7280,7280,7280,7280,0
20240521,161800,399769360,7280,7280,7280,7280,0
20240521,161700,399769360,7280,7280,7280,7280,0
20240521,161600,399769360,7280,7280,7280,7280,0
20240521,161500,399769360,7280,7280,7280,7280,0
20240521,161400,399769360,7280,7280,7280,7280,0
20240521,161300,399769360,7280,7280,7280,7280,0
20240521,161200,399769360,7280,7280,7280,7280,0
20240521,161100,399769360,7280,7280,7280,7280,0
20240521,161000,399769360,7280,7280,7280,7280,348
20240521,160900,399769360,7280,7280,7280,7280,0
20240521,160800,399769360,7280,7280,7280,7280,0
20240521,160700,399769360,7280,7280,7280,7280,0
20240521,160600,399769360,7280,7280,7280,7280,0
20240521,160500,399769360,7280,7280,7280,7280,0
20240521,160400,399769360,7280,7280,7280,7280,0
20240521,160300,399769360,7280,7280,7280,7280,0
20240521,160200,399769360,7280,7280,7280,7280,0
20240521,160100,399769360,7280,7280,7280,7280,0
20240521,160000,399769360,7280,7280,7280,7280,0
20240521,155900,399769360,7280,7280,7280,7280,0
20240521,155800,399769360,7280,7280,7280,7280,0
20240521,155700,399769360,7280,7280,7280,7280,0
20240521,155600,399769360,7280,7280,7280,7280,0
20240521,155500,399769360,7280,7280,7280,7280,0
20240521,155400,399769360,7280,7280,7280,7280,0
20240521,155300,399769360,7280,7280,7280,7280,0
20240521,155200,399769360,7280,7280,7280,7280,0
20240521,155100,399769360,7280,7280,7280,7280,0
20240521,155000,399769360,7280,7280,7280,7280,0
20240521,154900,399769360,7280,7280,7280,7280,0
20240521,154800,399769360,7280,7280,7280,7280,0
20240521,154700,399769360,7280,7280,7280,7280,0
20240521,154600,399769360,7280,7280,7280,7280,0
20240521,154500,399769360,7280,7280,7280,7280,0
20240521,154400,399769360,7280,7280,7280,7280,0
20240521,154300,399769360,7280,7280,7280,7280,0
20240521,154200,399769360,7280,7280,7280,7280,0
20240521,154100,399769360,7280,7280,7280,7280,0
20240521,154000,399769360,7280,7280,7280,7280,348
20240521,153900,399769360,7280,7280,7280,7280,0
20240521,153800,399769360,7280,7280,7280,7280,0
20240521,153700,399769360,7280,7280,7280,7280,0
20240521,153600,399769360,7280,7280,7280,7280,0
20240521,153500,399769360,7280,7280,7280,7280,0
20240521,153400,399769360,7280,7280,7280,7280,0
20240521,153300,399769360,7280,7280,7280,7280,0
20240521,153200,399769360,7280,7280,7280,7280,0
20240521,153100,399769360,7280,7280,7280,7280,0
20240521,153000,399769360,7280,7280,7280,7280,348
20240521,152900,397235920,7280,7280,7280,7280,0
20240521,152800,397235920,7280,7280,7280,7280,0
20240521,152700,397235920,7280,7280,7280,7280,0
20240521,152600,397235920,7280,7280,7280,7280,0
20240521,152500,397235920,7280,7280,7280,7280,0
20240521,152400,397235920,7280,7280,7280,7280,0
20240521,152300,397235920,7280,7280,7280,7280,0
20240521,152200,397235920,7280,7280,7280,7280,0
20240521,152100,397235920,7280,7280,7280,7280,0
20240521,152000,397235920,7280,7280,7280,7280,0
20240521,151900,397235920,7280,7280,7280,7240,320
20240521,151800,394915780,7280,7280,7280,7280,19
20240521,151700,394777460,7280,7250,7290,7250,116
20240521,151600,393935030,7240,7240,7260,7240,12
20240521,151500,393848090,7240,7240,7250,7240,711
20240521,151400,388698440,7260,7260,7260,7260,0
20240521,151300,388698440,7260,7260,7260,7260,1
20240521,151200,388691180,7240,7240,7240,7240,37
20240521,151100,388423300,7240,7250,7250,7240,704
20240521,151000,383326200,7240,7240,7240,7240,0
20240521,150900,383326200,7240,7290,7290,7240,101
20240521,150800,382594910,7240,7240,7240,7240,3
20240521,150700,382573190,7250,7250,7250,7250,0
20240521,150600,382573190,7250,7260,7260,7240,1136
20240521,150500,374336760,7250,7260,7260,7250,1732
20240521,150400,361774380,7260,7260,7260,7260,35
20240521,150300,361520280,7260,7260,7260,7260,0
20240521,150200,361520280,7260,7260,7260,7260,45
20240521,150100,361193580,7270,7270,7270,7270,0
20240521,150000,361193580,7270,7270,7270,7270,100
20240521,145900,360466580,7270,7270,7270,7270,270
20240521,145800,358503680,7280,7280,7280,7280,1
20240521,145700,358496400,7280,7280,7280,7280,50
20240521,145600,358132400,7290,7290,7290,7290,0
20240521,145500,358132400,7290,7290,7290,7290,0
20240521,145400,358132400,7290,7290,7290,7290,0
20240521,145300,358132400,7290,7290,7290,7290,1
20240521,145200,358125110,7290,7290,7290,7290,0
20240521,145100,358125110,7290,7270,7290,7260,71
20240521,145000,357609590,7270,7270,7270,7270,0
20240521,144900,357609590,7270,7270,7270,7270,28
20240521,144800,357406030,7260,7260,7260,7260,0
20240521,144700,357406030,7260,7280,7280,7260,1263
20240521,144600,348227370,7300,7300,7300,7300,69
20240521,144500,347723670,7290,7290,7290,7290,0
20240521,144400,347723670,7290,7290,7290,7290,0
20240521,144300,347723670,7290,7280,7290,7280,419
20240521,144200,344669310,7310,7310,7310,7310,0
20240521,144100,344669310,7310,7310,7310,7310,1
20240521,144000,344662000,7310,7310,7310,7310,21
20240521,143900,344508490,7290,7290,7290,7290,197
20240521,143800,343072360,7290,7290,7290,7290,0
20240521,143700,343072360,7290,7290,7290,7290,300
20240521,143600,340885360,7280,7280,7280,7280,0
20240521,143500,340885360,7280,7280,7280,7280,5
20240521,143400,340848960,7280,7280,7280,7280,0
20240521,143300,340848960,7280,7280,7280,7280,0
20240521,143200,340848960,7280,7280,7280,7280,0
20240521,143100,340848960,7280,7280,7280,7280,6
20240521,143000,340805280,7280,7280,7280,7280,0
20240521,142900,340805280,7280,7280,7280,7280,12
20240521,142800,340717920,7290,7290,7290,7290,27
20240521,142700,340521090,7270,7270,7270,7270,0
20240521,142600,340521090,7270,7270,7270,7270,0
20240521,142500,340521090,7270,7270,7270,7270,0
20240521,142400,340521090,7270,7270,7270,7270,0
20240521,142300,340521090,7270,7270,7270,7270,0
20240521,142200,340521090,7270,7280,7280,7270,103
20240521,142100,339771280,7280,7280,7280,7280,0
20240521,142000,339771280,7280,7280,7280,7280,0
20240521,141900,339771280,7280,7280,7280,7280,0
20240521,141800,339771280,7280,7280,7280,7280,50
20240521,141700,339407280,7280,7280,7280,7280,124
20240521,141600,338504560,7290,7290,7290,7290,100
20240521,141500,337775560,7250,7260,7260,7250,500
20240521,141400,334150460,7290,7290,7290,7290,0
20240521,141300,334150460,7290,7290,7290,7290,1
20240521,141200,334143170,7260,7260,7260,7260,0
20240521,141100,334143170,7260,7260,7260,7260,0
20240521,141000,334143170,7260,7260,7260,7260,53
20240521,140900,333758390,7260,7260,7260,7260,0
20240521,140800,333758390,7260,7260,7260,7260,0
20240521,140700,333758390,7260,7260,7260,7260,1
20240521,140600,333751130,7250,7250,7250,7250,0
20240521,140500,333751130,7250,7250,7250,7250,0
20240521,140400,333751130,7250,7250,7250,7250,0
20240521,140300,333751130,7250,7250,7250,7250,0
20240521,140200,333751130,7250,7260,7260,7250,498
20240521,140100,330137790,7260,7260,7260,7260,0
20240521,140000,330137790,7260,7260,7260,7260,26
20240521,135900,329949030,7260,7260,7260,7260,0
20240521,135800,329949030,7260,7260,7260,7260,17
20240521,135700,329825610,7260,7260,7260,7260,0
20240521,135600,329825610,7260,7260,7260,7260,0
20240521,135500,329825610,7260,7260,7260,7260,0
20240521,135400,329825610,7260,7270,7270,7260,187
20240521,135300,328467900,7270,7280,7280,7270,207
20240521,135200,326960950,7310,7310,7310,7310,0
20240521,135100,326960950,7310,7310,7310,7310,1
20240521,135000,326953640,7270,7270,7270,7270,0
20240521,134900,326953640,7270,7270,7270,7270,100
20240521,134800,326226640,7270,7270,7270,7270,0
20240521,134700,326226640,7270,7270,7270,7270,0
20240521,134600,326226640,7270,7290,7290,7270,300
20240521,134500,324043940,7300,7300,7300,7300,0
20240521,134400,324043940,7300,7300,7300,7300,90
20240521,134300,323386940,7310,7310,7310,7310,0
20240521,134200,323386940,7310,7310,7310,7310,0
20240521,134100,323386940,7310,7310,7310,7310,0
20240521,134000,323386940,7310,7310,7310,7310,10
20240521,133900,323313840,7310,7300,7310,7300,51
20240521,133800,322941530,7300,7300,7300,7300,0
20240521,133700,322941530,7300,7300,7300,7300,0
20240521,133600,322941530,7300,7300,7300,7300,10
20240521,133500,322868530,7300,7300,7300,7300,2
20240521,133400,322853930,7300,7300,7300,7300,0
20240521,133300,322853930,7300,7300,7300,7300,0
20240521,133200,322853930,7300,7300,7300,7300,500
20240521,133100,319203930,7290,7290,7290,7290,0
20240521,133000,319203930,7290,7290,7290,7290,0
20240521,132900,319203930,7290,7280,7290,7280,39
20240521,132800,318919920,7280,7280,7280,7280,10
20240521,132700,318847120,7280,7280,7280,7280,458
20240521,132600,315512880,7280,7280,7280,7280,0
20240521,132500,315512880,7280,7280,7280,7280,4
20240521,132400,315483760,7280,7280,7280,7280,0
20240521,132300,315483760,7280,7280,7280,7280,0
20240521,132200,315483760,7280,7280,7280,7280,142
20240521,132100,314450000,7280,7280,7280,7280,35
20240521,132000,314195200,7270,7270,7270,7270,0
20240521,131900,314195200,7270,7270,7270,7270,29
20240521,131800,313984370,7270,7270,7270,7270,1
20240521,131700,313977100,7270,7270,7270,7270,0
20240521,131600,313977100,7270,7270,7270,7270,176
20240521,131500,312697580,7280,7280,7280,7280,0
20240521,131400,312697580,7280,7280,7280,7280,0
20240521,131300,312697580,7280,7280,7280,7280,0
20240521,131200,312697580,7280,7280,7280,7280,1
20240521,131100,312690300,7260,7260,7260,7260,0
20240521,131000,312690300,7260,7260,7260,7260,1
20240521,130900,312683040,7280,7280,7280,7280,0
20240521,130800,312683040,7280,7280,7280,7280,0
20240521,130700,312683040,7280,7280,7280,7280,0
20240521,130600,312683040,7280,7270,7280,7270,13
20240521,130500,312588440,7250,7250,7250,7250,100
20240521,130400,311863440,7250,7250,7250,7250,0
20240521,130300,311863440,7250,7250,7250,7250,1232
20240521,130200,302931440,7250,7260,7260,7250,278
20240521,130100,300915370,7260,7260,7260,7260,200
20240521,130000,299463370,7260,7260,7260,7260,714
20240521,125900,294279730,7290,7290,7290,7290,0
20240521,125800,294279730,7290,7290,7290,7290,1
20240521,125700,294272440,7260,7260,7260,7260,1
20240521,125600,294265180,7260,7260,7260,7260,0
20240521,125500,294265180,7260,7260,7260,7260,0
20240521,125400,294265180,7260,7260,7260,7260,0
20240521,125300,294265180,7260,7280,7280,7260,268
20240521,125200,292316310,7280,7280,7280,7280,0
20240521,125100,292316310,7280,7280,7280,7280,90
20240521,125000,291661110,7280,7280,7290,7280,21
20240521,124900,291508220,7280,7280,7280,7280,0
20240521,124800,291508220,7280,7280,7280,7280,0
20240521,124700,291508220,7280,7280,7280,7280,72
20240521,124600,290984060,7290,7290,7290,7290,0
20240521,124500,290984060,7290,7290,7290,7290,11
20240521,124400,290903870,7280,7280,7280,7280,0
20240521,124300,290903870,7280,7280,7280,7280,2
20240521,124200,290889310,7290,7260,7290,7260,372
20240521,124100,288187930,7260,7260,7260,7260,150
20240521,124000,287098930,7260,7260,7260,7260,0
20240521,123900,287098930,7260,7260,7260,7260,110
20240521,123800,286300330,7260,7270,7270,7260,600
20240521,123700,281943330,7270,7270,7270,7270,402
20240521,123600,279020790,7280,7290,7290,7280,692
20240521,123500,273979110,7290,7300,7300,7290,36
20240521,123400,273716370,7300,7300,7300,7300,0
20240521,123300,273716370,7300,7300,7300,7300,0
20240521,123200,273716370,7300,7300,7300,7300,151
20240521,123100,272614070,7290,7290,7290,7290,0
20240521,123000,272614070,7290,7290,7290,7290,0
20240521,122900,272614070,7290,7290,7290,7290,0
20240521,122800,272614070,7290,7290,7290,7290,0
20240521,122700,272614070,7290,7290,7290,7290,0
20240521,122600,272614070,7290,7290,7290,7290,0
20240521,122500,272614070,7290,7290,7290,7290,0
20240521,122400,272614070,7290,7290,7290,7290,0
20240521,122300,272614070,7290,7290,7290,7290,0
20240521,122200,272614070,7290,7290,7290,7290,4
20240521,122100,272584910,7340,7340,7340,7340,0
20240521,122000,272584910,7340,7340,7340,7340,0
20240521,121900,272584910,7340,7340,7340,7340,0
20240521,121800,272584910,7340,7290,7340,7290,11
20240521,121700,272504670,7300,7300,7300,7300,0
20240521,121600,272504670,7300,7300,7300,7300,0
20240521,121500,272504670,7300,7300,7300,7300,0
20240521,121400,272504670,7300,7300,7300,7300,15
20240521,121300,272395170,7300,7300,7300,7300,0
20240521,121200,272395170,7300,7340,7340,7300,26
20240521,121100,272205330,7290,7290,7290,7290,0
20240521,121000,272205330,7290,7290,7290,7290,0
20240521,120900,272205330,7290,7290,7290,7290,0
20240521,120800,272205330,7290,7290,7290,7290,0
20240521,120700,272205330,7290,7290,7290,7290,0
20240521,120600,272205330,7290,7290,7290,7290,3
20240521,120500,272183460,7290,7290,7290,7290,8
20240521,120400,272125140,7290,7290,7290,7290,0
20240521,120300,272125140,7290,7300,7300,7290,838
20240521,120200,266016020,7340,7340,7340,7340,0
20240521,120100,266016020,7340,7340,7340,7340,0
20240521,120000,266016020,7340,7340,7340,7340,0
20240521,115900,266016020,7340,7340,7340,7340,0
20240521,115800,266016020,7340,7340,7340,7340,0
20240521,115700,266016020,7340,7340,7340,7340,0
20240521,115600,266016020,7340,7340,7340,7340,1
20240521,115500,266008680,7300,7300,7300,7300,0
20240521,115400,266008680,7300,7300,7300,7300,5
20240521,115300,265972180,7300,7300,7300,7300,0
20240521,115200,265972180,7300,7300,7300,7300,0
20240521,115100,265972180,7300,7300,7300,7300,82
20240521,115000,265373580,7300,7300,7300,7300,18
20240521,114900,265242180,7340,7340,7340,7340,0
20240521,114800,265242180,7340,7340,7340,7340,0
20240521,114700,265242180,7340,7340,7340,7340,1
20240521,114600,265234840,7340,7340,7340,7340,0
20240521,114500,265234840,7340,7340,7340,7340,0
20240521,114400,265234840,7340,7340,7340,7340,9
20240521,114300,265168780,7290,7290,7290,7290,0
20240521,114200,265168780,7290,7290,7290,7290,0
20240521,114100,265168780,7290,7290,7290,7290,0
20240521,114000,265168780,7290,7290,7290,7290,2
20240521,113900,265154200,7290,7290,7290,7290,0
20240521,113800,265154200,7290,7290,7290,7290,0
20240521,113700,265154200,7290,7290,7290,7290,0
20240521,113600,265154200,7290,7310,7310,7290,500
20240521,113500,261507560,7330,7330,7330,7330,0
20240521,113400,261507560,7330,7330,7330,7330,0
20240521,113300,261507560,7330,7330,7330,7330,1
20240521,113200,261500230,7340,7340,7340,7340,0
20240521,113100,261500230,7340,7340,7340,7340,0
20240521,113000,261500230,7340,7340,7340,7340,0
20240521,112900,261500230,7340,7340,7340,7340,1
20240521,112800,261492890,7310,7310,7310,7310,0
20240521,112700,261492890,7310,7310,7310,7310,0
20240521,112600,261492890,7310,7310,7310,7310,0
20240521,112500,261492890,7310,7310,7310,7310,205
20240521,112400,259994340,7310,7310,7310,7310,0
20240521,112300,259994340,7310,7300,7310,7300,175
20240521,112200,258715140,7310,7310,7310,7310,0
20240521,112100,258715140,7310,7310,7310,7310,600
20240521,112000,254329140,7330,7330,7330,7330,0
20240521,111900,254329140,7330,7330,7330,7330,71
20240521,111800,253808710,7320,7320,7320,7320,0
20240521,111700,253808710,7320,7320,7320,7320,0
20240521,111600,253808710,7320,7320,7320,7320,100
20240521,111500,253076710,7310,7300,7310,7300,19
20240521,111400,252937920,7300,7320,7320,7300,355
20240521,111300,250341320,7330,7330,7330,7330,0
20240521,111200,250341320,7330,7330,7330,7330,0
20240521,111100,250341320,7330,7330,7330,7330,33
20240521,111000,250099430,7330,7330,7330,7330,6
20240521,110900,250055450,7330,7330,7330,7330,0
20240521,110800,250055450,7330,7320,7330,7320,307
20240521,110700,247808140,7350,7350,7350,7350,100
20240521,110600,247073140,7350,7350,7350,7350,1
20240521,110500,247065790,7300,7300,7300,7300,6
20240521,110400,247021990,7300,7300,7300,7300,0
20240521,110300,247021990,7300,7300,7300,7300,1
20240521,110200,247014690,7340,7340,7340,7340,0
20240521,110100,247014690,7340,7340,7340,7340,50
20240521,110000,246647690,7340,7340,7340,7340,23
20240521,105900,246478870,7290,7290,7290,7290,0
20240521,105800,246478870,7290,7290,7290,7290,0
20240521,105700,246478870,7290,7290,7290,7290,18
20240521,105600,246347650,7290,7290,7290,7290,0
20240521,105500,246347650,7290,7290,7290,7290,0
20240521,105400,246347650,7290,7310,7310,7290,1226
20240521,105300,237398140,7310,7310,7310,7310,14
20240521,105200,237295800,7310,7300,7310,7300,6
20240521,105100,237251950,7300,7300,7300,7300,0
20240521,105000,237251950,7300,7310,7310,7300,1000
20240521,104900,229951850,7310,7320,7320,7310,1164
20240521,104800,221441010,7340,7340,7340,7340,0
20240521,104700,221441010,7340,7340,7340,7340,0
20240521,104600,221441010,7340,7340,7340,7340,0
20240521,104500,221441010,7340,7340,7340,7340,0
20240521,104400,221441010,7340,7340,7340,7340,0
20240521,104300,221441010,7340,7340,7340,7340,0
20240521,104200,221441010,7340,7340,7340,7340,100
20240521,104100,220707010,7340,7340,7340,7340,201
20240521,104000,219231670,7340,7340,7340,7340,0
20240521,103900,219231670,7340,7340,7340,7340,0
20240521,103800,219231670,7340,7340,7340,7340,14
20240521,103700,219128910,7300,7310,7310,7300,1440
20240521,103600,208606520,7320,7320,7320,7320,393
20240521,103500,205729760,7320,7320,7320,7320,2
20240521,103400,205715120,7330,7330,7330,7330,0
20240521,103300,205715120,7330,7330,7330,7330,10
20240521,103200,205641820,7330,7330,7330,7330,0
20240521,103100,205641820,7330,7330,7330,7330,100
20240521,103000,204908820,7320,7320,7320,7320,5
20240521,102900,204872220,7320,7320,7320,7320,200
20240521,102800,203408220,7310,7310,7310,7310,3
20240521,102700,203386290,7300,7300,7300,7300,0
20240521,102600,203386290,7300,7300,7300,7300,1
20240521,102500,203378990,7340,7340,7340,7340,129
20240521,102400,202432130,7340,7310,7340,7300,59
20240521,102300,202000530,7300,7310,7310,7300,169
20240521,102200,200766730,7300,7300,7300,7300,0
20240521,102100,200766730,7300,7340,7340,7300,1521
20240521,102000,189631020,7340,7340,7340,7340,62
20240521,101900,189175940,7340,7350,7350,7340,150
20240521,101800,188074440,7350,7350,7350,7350,0
20240521,101700,188074440,7350,7350,7350,7350,0
20240521,101600,188074440,7350,7360,7360,7350,1860
20240521,101500,174403040,7360,7360,7360,7360,0
20240521,101400,174403040,7360,7360,7360,7360,0
20240521,101300,174403040,7360,7360,7360,7360,415
20240521,101200,171348640,7400,7400,7400,7400,10
20240521,101100,171274640,7410,7410,7410,7410,0
20240521,101000,171274640,7410,7410,7410,7410,1028
20240521,100900,163657160,7410,7400,7410,7400,365
20240521,100800,160956150,7410,7410,7410,7410,0
20240521,100700,160956150,7410,7410,7410,7410,0
20240521,100600,160956150,7410,7400,7410,7400,101
20240521,100500,160208740,7410,7410,7410,7410,0
20240521,100400,160208740,7410,7400,7410,7400,802
20240521,100300,154273930,7360,7400,7400,7360,3
20240521,100200,154251810,7400,7360,7400,7360,264
20240521,100100,152306260,7360,7360,7360,7360,0
20240521,100000,152306260,7360,7360,7360,7360,20
20240521,095900,152159060,7350,7370,7370,7350,1647
20240521,095800,140037500,7370,7370,7370,7370,100
20240521,095700,139300500,7400,7400,7400,7400,0
20240521,095600,139300500,7400,7400,7400,7400,0
20240521,095500,139300500,7400,7400,7400,7400,2
20240521,095400,139285700,7370,7370,7370,7370,79
20240521,095300,138703470,7410,7410,7410,7410,11
20240521,095200,138621960,7360,7360,7360,7360,0
20240521,095100,138621960,7360,7380,7380,7360,713
20240521,095000,133369350,7380,7380,7380,7380,0
20240521,094900,133369350,7380,7380,7380,7380,0
20240521,094800,133369350,7380,7380,7380,7380,49
20240521,094700,133007730,7410,7410,7410,7410,22
20240521,094600,132844710,7400,7420,7420,7400,570
20240521,094500,128618310,7420,7420,7420,7420,20
20240521,094400,128469910,7420,7420,7420,7420,50
20240521,094300,128098910,7420,7420,7420,7420,10
20240521,094200,128024710,7420,7420,7420,7420,514
20240521,094100,124210830,7420,7420,7420,7420,70
20240521,094000,123691430,7410,7410,7410,7410,30
20240521,093900,123469130,7420,7420,7420,7420,0
20240521,093800,123469130,7420,7420,7420,7420,17
20240521,093700,123342990,7380,7400,7400,7380,3722
20240521,093600,95830070,7410,7410,7410,7410,4
20240521,093500,95800430,7420,7390,7420,7390,20
20240521,093400,95652180,7390,7390,7390,7390,10
20240521,093300,95578280,7390,7390,7390,7390,133
20240521,093200,94595410,7400,7410,7410,7400,355
20240521,093100,91966260,7410,7410,7410,7410,1190
20240521,093000,83148360,7410,7420,7420,7410,200
20240521,092900,81666260,7430,7420,7430,7410,147
20240521,092800,80575450,7420,7420,7430,7420,528
20240521,092700,76655010,7420,7410,7420,7400,617
20240521,092600,72078030,7420,7420,7420,7420,77
20240521,092500,71506690,7410,7420,7430,7410,335
20240521,092400,69023820,7410,7410,7410,7410,139
20240521,092300,67993830,7420,7430,7430,7420,103
20240521,092200,67229550,7430,7420,7430,7420,202
20240521,092100,65729220,7420,7410,7450,7410,1944
20240521,092000,51291770,7410,7420,7430,7410,1042
20240521,091900,43558790,7430,7420,7430,7420,571
20240521,091800,39318260,7420,7400,7420,7400,365
20240521,091700,36612740,7400,7400,7400,7400,51
20240521,091600,36235340,7430,7400,7430,7400,124
20240521,091500,35315160,7410,7430,7430,7410,259
20240521,091400,33395750,7410,7410,7410,7410,2
20240521,091300,33380930,7410,7410,7410,7410,300
20240521,091200,31157930,7430,7430,7440,7370,132
20240521,091100,30181890,7430,7400,7430,7400,1251
20240521,091000,20896310,7410,7390,7410,7390,507
20240521,090900,17145880,7390,7390,7390,7360,40
20240521,090800,16850310,7390,7350,7390,7350,21
20240521,090700,16695480,7390,7340,7390,7340,16
20240521,090600,16577290,7390,7370,7410,7330,231
20240521,090500,14878270,7370,7410,7410,7370,29
20240521,090400,14664260,7370,7360,7410,7360,164
20240521,090300,13456480,7320,7320,7320,7320,167
20240521,090200,12234040,7320,7320,7320,7320,1
20240521,090100,12226720,7310,7310,7310,7310,1
20240521,090000,12219410,7310,7300,7340,7300,1336