KissMeData/146320/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,202000,1251866090,17980,17980,17980,17980,1934
20240521,201900,1251866090,17980,17980,17980,17980,0
20240521,201800,1251866090,17980,17980,17980,17980,0
20240521,201700,1251866090,17980,17980,17980,17980,0
20240521,201600,1251866090,17980,17980,17980,17980,0
20240521,201500,1251866090,17980,17980,17980,17980,0
20240521,201400,1251866090,17980,17980,17980,17980,0
20240521,201300,1251866090,17980,17980,17980,17980,0
20240521,201200,1251866090,17980,17980,17980,17980,0
20240521,201100,1251866090,17980,17980,17980,17980,0
20240521,201000,1251866090,17980,17980,17980,17980,0
20240521,200900,1251866090,17980,17980,17980,17980,0
20240521,200800,1251866090,17980,17980,17980,17980,0
20240521,200700,1251866090,17980,17980,17980,17980,0
20240521,200600,1251866090,17980,17980,17980,17980,0
20240521,200500,1251866090,17980,17980,17980,17980,0
20240521,200400,1251866090,17980,17980,17980,17980,0
20240521,200300,1251866090,17980,17980,17980,17980,0
20240521,200200,1251866090,17980,17980,17980,17980,0
20240521,200100,1251866090,17980,17980,17980,17980,0
20240521,200000,1251866090,17980,17980,17980,17980,0
20240521,195900,1251866090,17980,17980,17980,17980,0
20240521,195800,1251866090,17980,17980,17980,17980,0
20240521,195700,1251866090,17980,17980,17980,17980,0
20240521,195600,1251866090,17980,17980,17980,17980,0
20240521,195500,1251866090,17980,17980,17980,17980,0
20240521,195400,1251866090,17980,17980,17980,17980,0
20240521,195300,1251866090,17980,17980,17980,17980,0
20240521,195200,1251866090,17980,17980,17980,17980,0
20240521,195100,1251866090,17980,17980,17980,17980,0
20240521,195000,1251866090,17980,17980,17980,17980,1934
20240521,194900,1251866090,17980,17980,17980,17980,0
20240521,194800,1251866090,17980,17980,17980,17980,0
20240521,194700,1251866090,17980,17980,17980,17980,0
20240521,194600,1251866090,17980,17980,17980,17980,0
20240521,194500,1251866090,17980,17980,17980,17980,0
20240521,194400,1251866090,17980,17980,17980,17980,0
20240521,194300,1251866090,17980,17980,17980,17980,0
20240521,194200,1251866090,17980,17980,17980,17980,0
20240521,194100,1251866090,17980,17980,17980,17980,0
20240521,194000,1251866090,17980,17980,17980,17980,0
20240521,193900,1251866090,17980,17980,17980,17980,0
20240521,193800,1251866090,17980,17980,17980,17980,0
20240521,193700,1251866090,17980,17980,17980,17980,0
20240521,193600,1251866090,17980,17980,17980,17980,0
20240521,193500,1251866090,17980,17980,17980,17980,0
20240521,193400,1251866090,17980,17980,17980,17980,0
20240521,193300,1251866090,17980,17980,17980,17980,0
20240521,193200,1251866090,17980,17980,17980,17980,0
20240521,193100,1251866090,17980,17980,17980,17980,0
20240521,193000,1251866090,17980,17980,17980,17980,0
20240521,192900,1251866090,17980,17980,17980,17980,0
20240521,192800,1251866090,17980,17980,17980,17980,0
20240521,192700,1251866090,17980,17980,17980,17980,0
20240521,192600,1251866090,17980,17980,17980,17980,0
20240521,192500,1251866090,17980,17980,17980,17980,0
20240521,192400,1251866090,17980,17980,17980,17980,0
20240521,192300,1251866090,17980,17980,17980,17980,0
20240521,192200,1251866090,17980,17980,17980,17980,0
20240521,192100,1251866090,17980,17980,17980,17980,0
20240521,192000,1251866090,17980,17980,17980,17980,1934
20240521,191900,1251866090,17980,17980,17980,17980,0
20240521,191800,1251866090,17980,17980,17980,17980,0
20240521,191700,1251866090,17980,17980,17980,17980,0
20240521,191600,1251866090,17980,17980,17980,17980,0
20240521,191500,1251866090,17980,17980,17980,17980,0
20240521,191400,1251866090,17980,17980,17980,17980,0
20240521,191300,1251866090,17980,17980,17980,17980,0
20240521,191200,1251866090,17980,17980,17980,17980,0
20240521,191100,1251866090,17980,17980,17980,17980,0
20240521,191000,1251866090,17980,17980,17980,17980,0
20240521,190900,1251866090,17980,17980,17980,17980,0
20240521,190800,1251866090,17980,17980,17980,17980,0
20240521,190700,1251866090,17980,17980,17980,17980,0
20240521,190600,1251866090,17980,17980,17980,17980,0
20240521,190500,1251866090,17980,17980,17980,17980,0
20240521,190400,1251866090,17980,17980,17980,17980,0
20240521,190300,1251866090,17980,17980,17980,17980,0
20240521,190200,1251866090,17980,17980,17980,17980,0
20240521,190100,1251866090,17980,17980,17980,17980,0
20240521,190000,1251866090,17980,17980,17980,17980,0
20240521,185900,1251866090,17980,17980,17980,17980,0
20240521,185800,1251866090,17980,17980,17980,17980,0
20240521,185700,1251866090,17980,17980,17980,17980,0
20240521,185600,1251866090,17980,17980,17980,17980,0
20240521,185500,1251866090,17980,17980,17980,17980,0
20240521,185400,1251866090,17980,17980,17980,17980,0
20240521,185300,1251866090,17980,17980,17980,17980,0
20240521,185200,1251866090,17980,17980,17980,17980,0
20240521,185100,1251866090,17980,17980,17980,17980,0
20240521,185000,1251866090,17980,17980,17980,17980,1934
20240521,184900,1251866090,17980,17980,17980,17980,0
20240521,184800,1251866090,17980,17980,17980,17980,0
20240521,184700,1251866090,17980,17980,17980,17980,0
20240521,184600,1251866090,17980,17980,17980,17980,0
20240521,184500,1251866090,17980,17980,17980,17980,0
20240521,184400,1251866090,17980,17980,17980,17980,0
20240521,184300,1251866090,17980,17980,17980,17980,0
20240521,184200,1251866090,17980,17980,17980,17980,0
20240521,184100,1251866090,17980,17980,17980,17980,0
20240521,184000,1251866090,17980,17980,17980,17980,0
20240521,183900,1251866090,17980,17980,17980,17980,0
20240521,183800,1251866090,17980,17980,17980,17980,0
20240521,183700,1251866090,17980,17980,17980,17980,0
20240521,183600,1251866090,17980,17980,17980,17980,0
20240521,183500,1251866090,17980,17980,17980,17980,0
20240521,183400,1251866090,17980,17980,17980,17980,0
20240521,183300,1251866090,17980,17980,17980,17980,0
20240521,183200,1251866090,17980,17980,17980,17980,0
20240521,183100,1251866090,17980,17980,17980,17980,0
20240521,183000,1251866090,17980,17980,17980,17980,0
20240521,182900,1251866090,17980,17980,17980,17980,0
20240521,182800,1251866090,17980,17980,17980,17980,0
20240521,182700,1251866090,17980,17980,17980,17980,0
20240521,182600,1251866090,17980,17980,17980,17980,0
20240521,182500,1251866090,17980,17980,17980,17980,0
20240521,182400,1251866090,17980,17980,17980,17980,0
20240521,182300,1251866090,17980,17980,17980,17980,0
20240521,182200,1251866090,17980,17980,17980,17980,0
20240521,182100,1251866090,17980,17980,17980,17980,0
20240521,182000,1251866090,17980,17980,17980,17980,1934
20240521,181900,1251866090,17980,17980,17980,17980,0
20240521,181800,1251866090,17980,17980,17980,17980,0
20240521,181700,1251866090,17980,17980,17980,17980,0
20240521,181600,1251866090,17980,17980,17980,17980,0
20240521,181500,1251866090,17980,17980,17980,17980,0
20240521,181400,1251866090,17980,17980,17980,17980,0
20240521,181300,1251866090,17980,17980,17980,17980,0
20240521,181200,1251866090,17980,17980,17980,17980,0
20240521,181100,1251866090,17980,17980,17980,17980,0
20240521,181000,1251866090,17980,17980,17980,17980,0
20240521,180900,1251866090,17980,17980,17980,17980,0
20240521,180800,1251866090,17980,17980,17980,17980,0
20240521,180700,1251866090,17980,17980,17980,17980,0
20240521,180600,1251866090,17980,17980,17980,17980,0
20240521,180500,1251866090,17980,17980,17980,17980,0
20240521,180400,1251866090,17980,17980,17980,17980,0
20240521,180300,1251866090,17980,17980,17980,17980,0
20240521,180200,1251866090,17980,17980,17980,17980,0
20240521,180100,1251866090,17980,17980,17980,17980,0
20240521,180000,1251866090,17980,17980,17980,17980,0
20240521,175900,1251866090,17980,17980,17980,17980,0
20240521,175800,1251866090,17980,17980,17980,17980,0
20240521,175700,1251866090,17980,17980,17980,17980,0
20240521,175600,1251866090,17980,17980,17980,17980,0
20240521,175500,1251866090,17980,17980,17980,17980,0
20240521,175400,1251866090,17980,17980,17980,17980,0
20240521,175300,1251866090,17980,17980,17980,17980,0
20240521,175200,1251866090,17980,17980,17980,17980,0
20240521,175100,1251866090,17980,17980,17980,17980,0
20240521,175000,1251866090,17980,17980,17980,17980,1934
20240521,174900,1251866090,17980,17980,17980,17980,0
20240521,174800,1251866090,17980,17980,17980,17980,0
20240521,174700,1251866090,17980,17980,17980,17980,0
20240521,174600,1251866090,17980,17980,17980,17980,0
20240521,174500,1251866090,17980,17980,17980,17980,0
20240521,174400,1251866090,17980,17980,17980,17980,0
20240521,174300,1251866090,17980,17980,17980,17980,0
20240521,174200,1251866090,17980,17980,17980,17980,0
20240521,174100,1251866090,17980,17980,17980,17980,0
20240521,174000,1251866090,17980,17980,17980,17980,0
20240521,173900,1251866090,17980,17980,17980,17980,0
20240521,173800,1251866090,17980,17980,17980,17980,0
20240521,173700,1251866090,17980,17980,17980,17980,0
20240521,173600,1251866090,17980,17980,17980,17980,0
20240521,173500,1251866090,17980,17980,17980,17980,0
20240521,173400,1251866090,17980,17980,17980,17980,0
20240521,173300,1251866090,17980,17980,17980,17980,0
20240521,173200,1251866090,17980,17980,17980,17980,0
20240521,173100,1251866090,17980,17980,17980,17980,0
20240521,173000,1251866090,17980,17980,17980,17980,0
20240521,172900,1251866090,17980,17980,17980,17980,0
20240521,172800,1251866090,17980,17980,17980,17980,0
20240521,172700,1251866090,17980,17980,17980,17980,0
20240521,172600,1251866090,17980,17980,17980,17980,0
20240521,172500,1251866090,17980,17980,17980,17980,0
20240521,172400,1251866090,17980,17980,17980,17980,0
20240521,172300,1251866090,17980,17980,17980,17980,0
20240521,172200,1251866090,17980,17980,17980,17980,0
20240521,172100,1251866090,17980,17980,17980,17980,0
20240521,172000,1251866090,17980,17980,17980,17980,1934
20240521,171900,1251866090,17980,17980,17980,17980,0
20240521,171800,1251866090,17980,17980,17980,17980,0
20240521,171700,1251866090,17980,17980,17980,17980,0
20240521,171600,1251866090,17980,17980,17980,17980,0
20240521,171500,1251866090,17980,17980,17980,17980,0
20240521,171400,1251866090,17980,17980,17980,17980,0
20240521,171300,1251866090,17980,17980,17980,17980,0
20240521,171200,1251866090,17980,17980,17980,17980,0
20240521,171100,1251866090,17980,17980,17980,17980,0
20240521,171000,1251866090,17980,17980,17980,17980,0
20240521,170900,1251866090,17980,17980,17980,17980,0
20240521,170800,1251866090,17980,17980,17980,17980,0
20240521,170700,1251866090,17980,17980,17980,17980,0
20240521,170600,1251866090,17980,17980,17980,17980,0
20240521,170500,1251866090,17980,17980,17980,17980,0
20240521,170400,1251866090,17980,17980,17980,17980,0
20240521,170300,1251866090,17980,17980,17980,17980,0
20240521,170200,1251866090,17980,17980,17980,17980,0
20240521,170100,1251866090,17980,17980,17980,17980,0
20240521,170000,1251866090,17980,17980,17980,17980,0
20240521,165900,1251866090,17980,17980,17980,17980,0
20240521,165800,1251866090,17980,17980,17980,17980,0
20240521,165700,1251866090,17980,17980,17980,17980,0
20240521,165600,1251866090,17980,17980,17980,17980,0
20240521,165500,1251866090,17980,17980,17980,17980,0
20240521,165400,1251866090,17980,17980,17980,17980,0
20240521,165300,1251866090,17980,17980,17980,17980,0
20240521,165200,1251866090,17980,17980,17980,17980,0
20240521,165100,1251866090,17980,17980,17980,17980,0
20240521,165000,1251866090,17980,17980,17980,17980,1934
20240521,164900,1251866090,17980,17980,17980,17980,0
20240521,164800,1251866090,17980,17980,17980,17980,0
20240521,164700,1251866090,17980,17980,17980,17980,0
20240521,164600,1251866090,17980,17980,17980,17980,0
20240521,164500,1251866090,17980,17980,17980,17980,0
20240521,164400,1251866090,17980,17980,17980,17980,0
20240521,164300,1251866090,17980,17980,17980,17980,0
20240521,164200,1251866090,17980,17980,17980,17980,0
20240521,164100,1251866090,17980,17980,17980,17980,0
20240521,164000,1251866090,17980,17980,17980,17980,0
20240521,163900,1251866090,17980,17980,17980,17980,0
20240521,163800,1251866090,17980,17980,17980,17980,0
20240521,163700,1251866090,17980,17980,17980,17980,0
20240521,163600,1251866090,17980,17980,17980,17980,0
20240521,163500,1251866090,17980,17980,17980,17980,0
20240521,163400,1251866090,17980,17980,17980,17980,0
20240521,163300,1251866090,17980,17980,17980,17980,0
20240521,163200,1251866090,17980,17980,17980,17980,0
20240521,163100,1251866090,17980,17980,17980,17980,0
20240521,163000,1251866090,17980,17980,17980,17980,0
20240521,162900,1251866090,17980,17980,17980,17980,0
20240521,162800,1251866090,17980,17980,17980,17980,0
20240521,162700,1251866090,17980,17980,17980,17980,0
20240521,162600,1251866090,17980,17980,17980,17980,0
20240521,162500,1251866090,17980,17980,17980,17980,0
20240521,162400,1251866090,17980,17980,17980,17980,0
20240521,162300,1251866090,17980,17980,17980,17980,0
20240521,162200,1251866090,17980,17980,17980,17980,0
20240521,162100,1251866090,17980,17980,17980,17980,0
20240521,162000,1251866090,17980,17980,17980,17980,1934
20240521,161900,1251866090,17980,17980,17980,17980,0
20240521,161800,1251866090,17980,17980,17980,17980,0
20240521,161700,1251866090,17980,17980,17980,17980,0
20240521,161600,1251866090,17980,17980,17980,17980,0
20240521,161500,1251866090,17980,17980,17980,17980,0
20240521,161400,1251866090,17980,17980,17980,17980,0
20240521,161300,1251866090,17980,17980,17980,17980,0
20240521,161200,1251866090,17980,17980,17980,17980,0
20240521,161100,1251866090,17980,17980,17980,17980,0
20240521,161000,1251866090,17980,17980,17980,17980,0
20240521,160900,1251866090,17980,17980,17980,17980,0
20240521,160800,1251866090,17980,17980,17980,17980,0
20240521,160700,1251866090,17980,17980,17980,17980,0
20240521,160600,1251866090,17980,17980,17980,17980,0
20240521,160500,1251866090,17980,17980,17980,17980,0
20240521,160400,1251866090,17980,17980,17980,17980,0
20240521,160300,1251866090,17980,17980,17980,17980,0
20240521,160200,1251866090,17980,17980,17980,17980,0
20240521,160100,1251866090,17980,17980,17980,17980,0
20240521,160000,1251866090,17980,17980,17980,17980,0
20240521,155900,1251866090,17980,17980,17980,17980,0
20240521,155800,1251866090,17980,17980,17980,17980,0
20240521,155700,1251866090,17980,17980,17980,17980,0
20240521,155600,1251866090,17980,17980,17980,17980,0
20240521,155500,1251866090,17980,17980,17980,17980,0
20240521,155400,1251866090,17980,17980,17980,17980,0
20240521,155300,1251866090,17980,17980,17980,17980,0
20240521,155200,1251866090,17980,17980,17980,17980,0
20240521,155100,1251866090,17980,17980,17980,17980,0
20240521,155000,1251866090,17980,17980,17980,17980,1934
20240521,154900,1251866090,17980,17980,17980,17980,0
20240521,154800,1251866090,17980,17980,17980,17980,0
20240521,154700,1251866090,17980,17980,17980,17980,0
20240521,154600,1251866090,17980,17980,17980,17980,0
20240521,154500,1251866090,17980,17980,17980,17980,0
20240521,154400,1251866090,17980,17980,17980,17980,0
20240521,154300,1251866090,17980,17980,17980,17980,0
20240521,154200,1251866090,17980,17980,17980,17980,0
20240521,154100,1251866090,17980,17980,17980,17980,0
20240521,154000,1251866090,17980,17980,17980,17980,0
20240521,153900,1251866090,17980,17980,17980,17980,0
20240521,153800,1251866090,17980,17980,17980,17980,0
20240521,153700,1251866090,17980,17980,17980,17980,0
20240521,153600,1251866090,17980,17980,17980,17980,0
20240521,153500,1251866090,17980,17980,17980,17980,0
20240521,153400,1251866090,17980,17980,17980,17980,0
20240521,153300,1251866090,17980,17980,17980,17980,0
20240521,153200,1251866090,17980,17980,17980,17980,0
20240521,153100,1251866090,17980,17980,17980,17980,0
20240521,153000,1251866090,17980,17980,17980,17980,1934
20240521,152900,1217092770,17810,17810,17810,17810,0
20240521,152800,1217092770,17810,17810,17810,17810,0
20240521,152700,1217092770,17810,17810,17810,17810,0
20240521,152600,1217092770,17810,17810,17810,17810,0
20240521,152500,1217092770,17810,17810,17810,17810,0
20240521,152400,1217092770,17810,17810,17810,17810,0
20240521,152300,1217092770,17810,17810,17810,17810,0
20240521,152200,1217092770,17810,17810,17810,17810,0
20240521,152100,1217092770,17810,17810,17810,17810,0
20240521,152000,1217092770,17810,17810,17810,17810,0
20240521,151900,1217092770,17810,17770,17810,17770,121
20240521,151800,1214942560,17770,17780,17780,17760,1297
20240521,151700,1191891290,17810,17770,17810,17770,80
20240521,151600,1190468930,17770,17810,17810,17770,1680
20240521,151500,1160606270,17800,17810,17810,17790,95
20240521,151400,1158915670,17800,17810,17810,17800,236
20240521,151300,1154714430,17800,17800,17800,17790,221
20240521,151200,1150780810,17800,17790,17800,17780,377
20240521,151100,1144077320,17800,17790,17800,17790,60
20240521,151000,1143009890,17780,17780,17790,17770,314
20240521,150900,1137428410,17780,17780,17780,17770,142
20240521,150800,1134904680,17780,17790,17790,17780,22
20240521,150700,1134513480,17790,17790,17790,17780,394
20240521,150600,1127504980,17780,17790,17800,17780,96
20240521,150500,1125797130,17800,17800,17810,17800,107
20240521,150400,1123892010,17800,17820,17820,17800,182
20240521,150300,1120649370,17810,17770,17810,17770,515
20240521,150200,1111485580,17770,17780,17780,17770,60
20240521,150100,1110419170,17770,17780,17780,17770,94
20240521,150000,1108748610,17780,17770,17800,17760,1063
20240521,145900,1089847230,17770,17770,17770,17770,230
20240521,145800,1085760130,17770,17780,17780,17770,153
20240521,145700,1083040960,17760,17780,17780,17760,534
20240521,145600,1073550330,17780,17790,17790,17780,227
20240521,145500,1069512980,17790,17800,17800,17790,118
20240521,145400,1067412760,17800,17800,17800,17800,281
20240521,145300,1062410960,17800,17810,17810,17800,576
20240521,145200,1052155260,17810,17810,17820,17810,195
20240521,145100,1048682260,17810,17820,17820,17810,232
20240521,145000,1044548700,17810,17830,17830,17810,2032
20240521,144900,1008337280,17830,17830,17840,17830,118
20240521,144800,1006233240,17830,17830,17830,17830,175
20240521,144700,1003112990,17830,17830,17830,17830,108
20240521,144600,1001187350,17830,17830,17830,17830,74
20240521,144500,999867930,17830,17830,17840,17830,219
20240521,144400,995963150,17830,17830,17830,17830,127
20240521,144300,993698740,17830,17830,17830,17830,57
20240521,144200,992682430,17830,17830,17840,17830,256
20240521,144100,988117450,17830,17830,17840,17830,118
20240521,144000,986013420,17830,17830,17830,17830,174
20240521,143900,982911000,17830,17840,17840,17830,328
20240521,143800,977060380,17840,17830,17840,17830,626
20240521,143700,965893800,17840,17830,17840,17830,160
20240521,143600,963040960,17830,17830,17840,17830,111
20240521,143500,961061820,17830,17830,17830,17830,266
20240521,143400,956319040,17830,17840,17840,17830,124
20240521,143300,954108080,17830,17840,17840,17830,235
20240521,143200,949916040,17840,17840,17850,17840,57
20240521,143100,948899150,17840,17860,17860,17840,302
20240521,143000,943509450,17860,17860,17860,17830,584
20240521,142900,933087410,17860,17850,17860,17850,221
20240521,142800,929142020,17850,17860,17860,17830,298
20240521,142700,923824680,17880,17850,17880,17840,540
20240521,142600,914183370,17850,17850,17860,17850,172
20240521,142500,911112990,17850,17870,17870,17840,216
20240521,142400,907257970,17870,17850,17870,17850,249
20240521,142300,902809930,17850,17860,17860,17850,56
20240521,142200,901810150,17840,17860,17860,17840,315
20240521,142100,896186450,17860,17860,17860,17860,126
20240521,142000,893936090,17860,17860,17860,17850,203
20240521,141900,890310980,17860,17860,17860,17840,299
20240521,141800,884973340,17840,17870,17880,17840,321
20240521,141700,879241430,17880,17880,17890,17880,90
20240521,141600,877632200,17890,17880,17890,17880,196
20240521,141500,874127020,17880,17880,17880,17880,38
20240521,141400,873447580,17880,17870,17880,17870,207
20240521,141300,869747430,17870,17850,17870,17850,156
20240521,141200,866961060,17850,17850,17850,17850,20
20240521,141100,866604060,17860,17870,17870,17860,101
20240521,141000,864799700,17870,17860,17870,17860,75
20240521,140900,863459650,17870,17870,17870,17870,1
20240521,140800,863441780,17870,17860,17880,17860,402
20240521,140700,856260420,17880,17880,17880,17870,73
20240521,140600,854955390,17900,17900,17900,17900,20
20240521,140500,854597390,17870,17900,17900,17870,125
20240521,140400,852363090,17900,17890,17900,17890,167
20240521,140300,849374440,17880,17890,17890,17880,123
20240521,140200,847174500,17890,17870,17890,17870,172
20240521,140100,844099740,17880,17870,17880,17870,79
20240521,140000,842687420,17870,17880,17880,17860,144
20240521,135900,840115020,17880,17870,17880,17870,100
20240521,135800,838327540,17880,17880,17880,17880,0
20240521,135700,838327540,17880,17860,17880,17860,204
20240521,135600,834683260,17880,17880,17880,17880,53
20240521,135500,833735620,17870,17860,17870,17860,43
20240521,135400,832967460,17860,17880,17880,17860,188
20240521,135300,829608460,17880,17880,17880,17880,73
20240521,135200,828303220,17890,17890,17890,17890,20
20240521,135100,827945420,17880,17870,17890,17870,303
20240521,135000,822528350,17880,17880,17890,17880,71
20240521,134900,821258370,17880,17880,17880,17880,0
20240521,134800,821258370,17880,17900,17900,17880,218
20240521,134700,817358560,17880,17890,17890,17880,33
20240521,134600,816768320,17890,17890,17890,17890,56
20240521,134500,815766480,17880,17900,17900,17880,164
20240521,134400,812833020,17910,17870,17910,17870,117
20240521,134300,810739290,17880,17880,17880,17880,293
20240521,134200,805500450,17880,17880,17880,17880,78
20240521,134100,804105810,17880,17890,17890,17880,26
20240521,134000,803640870,17880,17880,17880,17860,205
20240521,133900,799977630,17880,17860,17890,17860,128
20240521,133800,797689790,17870,17870,17870,17870,2
20240521,133700,797654050,17870,17890,17890,17870,129
20240521,133600,795348420,17890,17860,17890,17860,119
20240521,133500,793220240,17860,17850,17860,17850,102
20240521,133400,791398970,17860,17870,17870,17850,407
20240521,133300,784128970,17870,17870,17870,17870,23
20240521,133200,783717960,17880,17880,17880,17880,40
20240521,133100,783002760,17890,17890,17890,17890,97
20240521,133000,781267430,17890,17890,17890,17890,20
20240521,132900,780909630,17890,17890,17890,17890,80
20240521,132800,779478430,17870,17880,17890,17870,228
20240521,132700,775402880,17880,17870,17880,17870,21
20240521,132600,775027600,17870,17860,17870,17860,82
20240521,132500,773562300,17860,17870,17880,17860,164
20240521,132400,770632640,17880,17880,17880,17880,8
20240521,132300,770489600,17870,17840,17880,17840,442
20240521,132200,762589400,17850,17880,17880,17830,672
20240521,132100,750598700,17880,17870,17880,17870,49
20240521,132000,749722590,17880,17870,17880,17870,160
20240521,131900,746862870,17870,17870,17880,17870,80
20240521,131800,745433220,17880,17890,17890,17870,182
20240521,131700,742179900,17880,17880,17880,17870,264
20240521,131600,737460670,17870,17880,17880,17870,51
20240521,131500,736549040,17880,17880,17880,17880,78
20240521,131400,735154400,17880,17880,17880,17870,184
20240521,131300,731865010,17880,17880,17880,17880,1
20240521,131200,731847130,17900,17900,17900,17900,72
20240521,131100,730558330,17870,17890,17900,17870,218
20240521,131000,726660420,17900,17890,17900,17890,25
20240521,130900,726213120,17890,17880,17890,17880,79
20240521,130800,724800020,17870,17900,17900,17870,159
20240521,130700,721957130,17910,17910,17910,17910,0
20240521,130600,721957130,17910,17910,17910,17910,54
20240521,130500,720989990,17910,17950,17960,17910,142
20240521,130400,718442620,17940,17920,17960,17920,226
20240521,130300,714386630,17930,17870,17930,17860,420
20240521,130200,706873050,17880,17870,17880,17870,46
20240521,130100,706050770,17880,17860,17880,17860,453
20240521,130000,697951880,17880,17870,17880,17850,131
20240521,125900,695611800,17870,17870,17870,17870,138
20240521,125800,693145740,17860,17870,17870,17860,29
20240521,125700,692627710,17870,17880,17890,17870,271
20240521,125600,687784370,17890,17890,17890,17890,1
20240521,125500,687766480,17900,17860,17900,17860,264
20240521,125400,683040920,17880,17890,17890,17880,111
20240521,125300,681056230,17910,17900,17910,17900,22
20240521,125200,680662410,17900,17880,17900,17880,240
20240521,125100,676369040,17870,17880,17880,17870,26
20240521,125000,675904400,17890,17900,17900,17890,66
20240521,124900,674723010,17910,17930,17930,17910,95
20240521,124800,673020800,17920,17940,17940,17920,191
20240521,124700,669596640,17940,17940,17950,17940,134
20240521,124600,667191930,17940,17940,17940,17930,285
20240521,124500,662080690,17940,17900,17950,17900,344
20240521,124400,655913410,17900,17880,17900,17880,212
20240521,124300,652120660,17880,17900,17900,17880,30
20240521,124200,651583740,17910,17920,17920,17910,2
20240521,124100,651547910,17920,17930,17930,17920,2
20240521,124000,651512060,17950,17900,17950,17870,433
20240521,123900,643757410,17900,17850,17900,17850,79
20240521,123800,642343470,17900,17900,17900,17900,121
20240521,123700,640177570,17840,17960,17970,17830,748
20240521,123600,626780460,17960,17930,17960,17930,116
20240521,123500,624698370,17940,17920,17940,17920,105
20240521,123400,622815930,17920,17910,17920,17900,180
20240521,123300,619592870,17910,17920,17920,17910,62
20240521,123200,618481890,17920,17930,17930,17920,105
20240521,123100,616599290,17940,17950,17950,17930,520
20240521,123000,607271250,17950,17930,17960,17930,1287
20240521,122900,584170960,17920,17940,17940,17900,124
20240521,122800,581949260,17900,17850,17950,17850,2473
20240521,122700,537668550,17860,17830,17860,17830,200
20240521,122600,534099560,17820,17800,17830,17800,209
20240521,122500,530377600,17820,17820,17820,17820,52
20240521,122400,529450960,17820,17810,17820,17810,114
20240521,122300,527420260,17820,17800,17820,17800,134
20240521,122200,525034200,17800,17800,17800,17800,79
20240521,122100,523628000,17810,17800,17810,17800,119
20240521,122000,521509400,17800,17800,17800,17780,131
20240521,121900,519179800,17800,17790,17800,17790,100
20240521,121800,517400600,17790,17780,17790,17780,78
20240521,121700,516013560,17790,17790,17790,17790,107
20240521,121600,514110030,17790,17800,17810,17790,81
20240521,121500,512668020,17810,17810,17810,17810,58
20240521,121400,511635040,17810,17810,17820,17790,186
20240521,121300,508323410,17800,17800,17800,17800,171
20240521,121200,505279610,17800,17800,17810,17800,22
20240521,121100,504888000,17800,17800,17820,17800,189
20240521,121000,501523160,17800,17800,17800,17800,1
20240521,120900,501505360,17820,17800,17820,17800,165
20240521,120800,498566780,17800,17790,17810,17790,229
20240521,120700,494490840,17780,17770,17780,17770,83
20240521,120600,493015690,17770,17780,17780,17770,124
20240521,120500,490811170,17780,17780,17780,17780,61
20240521,120400,489726590,17790,17800,17800,17780,82
20240521,120300,488267960,17780,17780,17780,17780,132
20240521,120200,485921000,17790,17780,17790,17780,102
20240521,120100,484106650,17780,17780,17780,17780,65
20240521,120000,482950950,17780,17780,17780,17760,269
20240521,115900,478172950,17780,17770,17780,17770,77
20240521,115800,476804090,17780,17760,17780,17760,100
20240521,115700,475027020,17750,17760,17760,17750,203
20240521,115600,471423630,17760,17750,17760,17750,120
20240521,115500,469293210,17750,17750,17750,17750,68
20240521,115400,468086210,17750,17760,17760,17750,190
20240521,115300,464712390,17760,17760,17760,17760,70
20240521,115200,463469190,17760,17760,17760,17760,76
20240521,115100,462119430,17760,17770,17770,17760,203
20240521,115000,458514010,17760,17760,17760,17760,157
20240521,114900,455725690,17760,17770,17770,17760,976
20240521,114800,438391250,17770,17780,17780,17770,156
20240521,114700,435618930,17780,17790,17790,17770,247
20240521,114600,431227510,17790,17780,17790,17780,200
20240521,114500,427671310,17780,17780,17780,17780,58
20240521,114400,426640070,17790,17790,17790,17790,24
20240521,114300,426213110,17790,17790,17790,17780,182
20240521,114200,422975830,17790,17780,17790,17780,87
20240521,114100,421428630,17780,17770,17780,17770,31
20240521,114000,420877500,17770,17760,17780,17760,325
20240521,113900,415102910,17760,17770,17770,17760,78
20240521,113800,413717610,17760,17760,17770,17760,42
20240521,113700,412971680,17770,17760,17770,17760,206
20240521,113600,409312830,17770,17760,17770,17760,80
20240521,113500,407891790,17760,17760,17760,17760,23
20240521,113400,407483310,17760,17760,17760,17760,242
20240521,113300,403185390,17760,17760,17760,17760,144
20240521,113200,400627950,17770,17760,17770,17760,130
20240521,113100,398319140,17770,17780,17780,17770,192
20240521,113000,394907230,17770,17770,17770,17770,20
20240521,112900,394551830,17770,17780,17780,17770,87
20240521,112800,393005750,17780,17780,17780,17780,107
20240521,112700,391103290,17780,17780,17780,17780,24
20240521,112600,390676570,17780,17780,17790,17780,134
20240521,112500,388294040,17780,17790,17790,17780,70
20240521,112400,387048940,17790,17790,17790,17780,57
20240521,112300,386035300,17790,17790,17800,17780,104
20240521,112200,384185220,17790,17790,17790,17790,78
20240521,112100,382797600,17790,17790,17790,17790,21
20240521,112000,382424010,17800,17810,17810,17800,350
20240521,111900,376191980,17810,17800,17810,17800,63
20240521,111800,375070520,17810,17800,17810,17800,41
20240521,111700,374340620,17790,17790,17800,17780,189
20240521,111600,370977940,17780,17780,17790,17780,168
20240521,111500,367989750,17780,17770,17780,17770,29
20240521,111400,367474330,17770,17770,17770,17770,188
20240521,111300,364133570,17770,17760,17770,17760,302
20240521,111200,358769690,17770,17780,17780,17770,276
20240521,111100,353863080,17790,17800,17800,17790,267
20240521,111000,349110660,17800,17810,17810,17800,27
20240521,110900,348630030,17800,17800,17800,17800,188
20240521,110800,345283630,17800,17800,17800,17800,78
20240521,110700,343895230,17800,17800,17800,17800,21
20240521,110600,343521430,17800,17800,17800,17800,189
20240521,110500,340157230,17800,17800,17800,17800,78
20240521,110400,338768830,17800,17800,17800,17800,21
20240521,110300,338395030,17800,17800,17800,17800,279
20240521,110200,333428830,17810,17810,17810,17810,21
20240521,110100,333054820,17800,17800,17800,17800,89
20240521,110000,331470620,17800,17820,17820,17800,278
20240521,105900,326521280,17810,17810,17810,17810,21
20240521,105800,326147270,17810,17820,17820,17810,80
20240521,105700,324722460,17820,17820,17820,17810,200
20240521,105600,321160340,17820,17810,17820,17810,31
20240521,105500,320608120,17810,17810,17810,17810,78
20240521,105400,319218940,17810,17810,17820,17810,314
20240521,105300,313626190,17810,17820,17820,17810,142
20240521,105200,311095950,17810,17810,17820,17810,200
20240521,105100,307533490,17810,17810,17820,17810,134
20240521,105000,305146880,17820,17810,17820,17810,191
20240521,104900,301743470,17810,17820,17820,17810,80
20240521,104800,300318650,17820,17820,17820,17810,129
20240521,104700,298020070,17820,17820,17820,17820,117
20240521,104600,295935130,17820,17830,17830,17820,263
20240521,104500,291248250,17830,17840,17840,17830,44
20240521,104400,290463690,17830,17810,17840,17810,190
20240521,104300,287078360,17820,17840,17840,17820,227
20240521,104200,283031770,17830,17840,17840,17830,82
20240521,104100,281569100,17840,17850,17850,17840,399
20240521,104000,274450400,17850,17860,17860,17850,299
20240521,103900,269112460,17860,17850,17860,17850,448
20240521,103800,261115130,17860,17850,17860,17850,208
20240521,103700,257402320,17860,17870,17870,17860,32
20240521,103600,256830750,17870,17870,17870,17870,20
20240521,103500,256473350,17870,17870,17870,17870,1067
20240521,103400,237406060,17870,17870,17870,17870,75
20240521,103300,236065810,17870,17870,17870,17870,80
20240521,103200,234636210,17870,17870,17870,17870,184
20240521,103100,231348130,17870,17860,17870,17860,189
20240521,103000,227970900,17860,17870,17870,17860,96
20240521,102900,226256190,17870,17870,17870,17870,94
20240521,102800,224576410,17870,17870,17870,17870,2
20240521,102700,224540670,17880,17870,17880,17870,78
20240521,102600,223146800,17870,17880,17880,17870,185
20240521,102500,219840840,17870,17870,17880,17870,46
20240521,102400,219018810,17880,17880,17880,17870,246
20240521,102300,214622420,17880,17900,17900,17880,668
20240521,102200,202665480,17900,17910,17910,17900,171
20240521,102100,199604480,17910,17930,17930,17910,195
20240521,102000,196110790,17920,17930,17930,17920,182
20240521,101900,192849250,17930,17950,17950,17930,24
20240521,101800,192418810,17950,17950,17950,17950,723
20240521,101700,179440960,17960,17980,17980,17960,347
20240521,101600,173204550,17980,17980,17980,17980,166
20240521,101500,170219870,17980,17990,17990,17980,65
20240521,101400,169051110,17980,17980,17980,17980,0
20240521,101300,169051110,17980,17990,17990,17980,68
20240521,101200,167828360,17980,17980,17980,17980,57
20240521,101100,166803500,17980,17980,17980,17980,1
20240521,101000,166785520,17980,17990,17990,17980,68
20240521,100900,165562770,17990,18000,18000,17990,120
20240521,100800,163403330,18000,18000,18000,18000,1
20240521,100700,163385330,18010,18010,18010,18010,34
20240521,100600,162772990,18020,18020,18020,18020,0
20240521,100500,162772990,18020,18020,18020,18020,15
20240521,100400,162502690,18020,18020,18020,18020,0
20240521,100300,162502690,18020,18020,18020,18020,1
20240521,100200,162484670,18050,18050,18050,18050,0
20240521,100100,162484670,18050,18120,18120,18050,4712
20240521,100000,77219300,18120,18130,18130,18120,6
20240521,095900,77110560,18130,18130,18130,18130,30
20240521,095800,76566660,18110,18110,18110,18110,0
20240521,095700,76566660,18110,18110,18110,18110,28
20240521,095600,76059580,18090,18090,18090,18090,0
20240521,095500,76059580,18090,18090,18090,18090,3
20240521,095400,76005310,18090,18090,18090,18090,22
20240521,095300,75607330,18090,18090,18090,18090,7
20240521,095200,75480700,18090,18090,18090,18090,0
20240521,095100,75480700,18090,18090,18090,18090,1
20240521,095000,75462610,18090,18090,18090,18090,111
20240521,094900,73454620,18090,18110,18110,18090,16
20240521,094800,73165100,18130,18130,18130,18130,0
20240521,094700,73165100,18130,18130,18130,18130,100
20240521,094600,71352100,18130,18130,18130,18130,0
20240521,094500,71352100,18130,18140,18140,18130,981
20240521,094400,53556780,18150,18150,18150,18150,3
20240521,094300,53502330,18140,18150,18150,18140,16
20240521,094200,53211940,18150,18150,18150,18150,13
20240521,094100,52975990,18150,18150,18150,18150,0
20240521,094000,52975990,18150,18150,18150,18150,1
20240521,093900,52957840,18150,18150,18150,18150,0
20240521,093800,52957840,18150,18140,18150,18140,2
20240521,093700,52921550,18140,18150,18150,18140,48
20240521,093600,52050360,18150,18150,18150,18150,0
20240521,093500,52050360,18150,18150,18150,18150,11
20240521,093400,51850710,18150,18150,18150,18150,0
20240521,093300,51850710,18150,18150,18150,18150,41
20240521,093200,51106560,18150,18140,18150,18140,26
20240521,093100,50634910,18140,18120,18140,18120,438
20240521,093000,42693540,18120,18090,18120,18090,779
20240521,092900,28594830,18090,18090,18090,18090,0
20240521,092800,28594830,18090,18090,18090,18090,0
20240521,092700,28594830,18090,18090,18090,18090,0
20240521,092600,28594830,18090,18090,18090,18090,0
20240521,092500,28594830,18090,18090,18090,18090,20
20240521,092400,28233030,18090,18090,18090,18090,21
20240521,092300,27853140,18100,18100,18100,18100,0
20240521,092200,27853140,18100,18100,18100,18100,0
20240521,092100,27853140,18100,18100,18100,18100,0
20240521,092000,27853140,18100,18100,18100,18100,17
20240521,091900,27545440,18100,18100,18100,18100,5
20240521,091800,27454940,18100,18100,18100,18100,0
20240521,091700,27454940,18100,18100,18100,18100,3
20240521,091600,27400640,18110,18110,18110,18110,2
20240521,091500,27364420,18110,18000,18110,18000,33
20240521,091400,26767890,17950,17950,17950,17950,0
20240521,091300,26767890,17950,17950,17950,17950,0
20240521,091200,26767890,17950,17950,17950,17950,0
20240521,091100,26767890,17950,17950,17950,17950,0
20240521,091000,26767890,17950,18020,18020,17950,368
20240521,090900,20157570,18030,18030,18030,18030,0
20240521,090800,20157570,18030,18030,18030,18030,0
20240521,090700,20157570,18030,18030,18030,18030,1
20240521,090600,20139540,18050,18050,18050,18050,4
20240521,090500,20067340,18050,18120,18120,18050,541
20240521,090400,10295650,18120,18070,18120,18070,115
20240521,090300,8214330,18070,18070,18070,18070,1
20240521,090200,8196260,18060,18100,18100,18060,210
20240521,090100,4398300,18100,18100,18100,18100,70
20240521,090000,3131300,18100,18100,18100,18100,173