KissMeData/148150/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,202100,49557299700,12960,12960,12960,12960,34719
20240521,202000,49557299700,12960,12960,12960,12960,0
20240521,201900,49557299700,12960,12960,12960,12960,0
20240521,201800,49557299700,12960,12960,12960,12960,0
20240521,201700,49557299700,12960,12960,12960,12960,0
20240521,201600,49557299700,12960,12960,12960,12960,0
20240521,201500,49557299700,12960,12960,12960,12960,0
20240521,201400,49557299700,12960,12960,12960,12960,0
20240521,201300,49557299700,12960,12960,12960,12960,0
20240521,201200,49557299700,12960,12960,12960,12960,0
20240521,201100,49557299700,12960,12960,12960,12960,0
20240521,201000,49557299700,12960,12960,12960,12960,0
20240521,200900,49557299700,12960,12960,12960,12960,0
20240521,200800,49557299700,12960,12960,12960,12960,0
20240521,200700,49557299700,12960,12960,12960,12960,0
20240521,200600,49557299700,12960,12960,12960,12960,0
20240521,200500,49557299700,12960,12960,12960,12960,0
20240521,200400,49557299700,12960,12960,12960,12960,0
20240521,200300,49557299700,12960,12960,12960,12960,0
20240521,200200,49557299700,12960,12960,12960,12960,0
20240521,200100,49557299700,12960,12960,12960,12960,0
20240521,200000,49557299700,12960,12960,12960,12960,0
20240521,195900,49557299700,12960,12960,12960,12960,0
20240521,195800,49557299700,12960,12960,12960,12960,0
20240521,195700,49557299700,12960,12960,12960,12960,0
20240521,195600,49557299700,12960,12960,12960,12960,0
20240521,195500,49557299700,12960,12960,12960,12960,0
20240521,195400,49557299700,12960,12960,12960,12960,0
20240521,195300,49557299700,12960,12960,12960,12960,0
20240521,195200,49557299700,12960,12960,12960,12960,0
20240521,195100,49557299700,12960,12960,12960,12960,34719
20240521,195000,49557299700,12960,12960,12960,12960,0
20240521,194900,49557299700,12960,12960,12960,12960,0
20240521,194800,49557299700,12960,12960,12960,12960,0
20240521,194700,49557299700,12960,12960,12960,12960,0
20240521,194600,49557299700,12960,12960,12960,12960,0
20240521,194500,49557299700,12960,12960,12960,12960,0
20240521,194400,49557299700,12960,12960,12960,12960,0
20240521,194300,49557299700,12960,12960,12960,12960,0
20240521,194200,49557299700,12960,12960,12960,12960,0
20240521,194100,49557299700,12960,12960,12960,12960,0
20240521,194000,49557299700,12960,12960,12960,12960,0
20240521,193900,49557299700,12960,12960,12960,12960,0
20240521,193800,49557299700,12960,12960,12960,12960,0
20240521,193700,49557299700,12960,12960,12960,12960,0
20240521,193600,49557299700,12960,12960,12960,12960,0
20240521,193500,49557299700,12960,12960,12960,12960,0
20240521,193400,49557299700,12960,12960,12960,12960,0
20240521,193300,49557299700,12960,12960,12960,12960,0
20240521,193200,49557299700,12960,12960,12960,12960,0
20240521,193100,49557299700,12960,12960,12960,12960,0
20240521,193000,49557299700,12960,12960,12960,12960,0
20240521,192900,49557299700,12960,12960,12960,12960,0
20240521,192800,49557299700,12960,12960,12960,12960,0
20240521,192700,49557299700,12960,12960,12960,12960,0
20240521,192600,49557299700,12960,12960,12960,12960,0
20240521,192500,49557299700,12960,12960,12960,12960,0
20240521,192400,49557299700,12960,12960,12960,12960,0
20240521,192300,49557299700,12960,12960,12960,12960,0
20240521,192200,49557299700,12960,12960,12960,12960,0
20240521,192100,49557299700,12960,12960,12960,12960,34719
20240521,192000,49557299700,12960,12960,12960,12960,0
20240521,191900,49557299700,12960,12960,12960,12960,0
20240521,191800,49557299700,12960,12960,12960,12960,0
20240521,191700,49557299700,12960,12960,12960,12960,0
20240521,191600,49557299700,12960,12960,12960,12960,0
20240521,191500,49557299700,12960,12960,12960,12960,0
20240521,191400,49557299700,12960,12960,12960,12960,0
20240521,191300,49557299700,12960,12960,12960,12960,0
20240521,191200,49557299700,12960,12960,12960,12960,0
20240521,191100,49557299700,12960,12960,12960,12960,0
20240521,191000,49557299700,12960,12960,12960,12960,0
20240521,190900,49557299700,12960,12960,12960,12960,0
20240521,190800,49557299700,12960,12960,12960,12960,0
20240521,190700,49557299700,12960,12960,12960,12960,0
20240521,190600,49557299700,12960,12960,12960,12960,0
20240521,190500,49557299700,12960,12960,12960,12960,0
20240521,190400,49557299700,12960,12960,12960,12960,0
20240521,190300,49557299700,12960,12960,12960,12960,0
20240521,190200,49557299700,12960,12960,12960,12960,0
20240521,190100,49557299700,12960,12960,12960,12960,0
20240521,190000,49557299700,12960,12960,12960,12960,0
20240521,185900,49557299700,12960,12960,12960,12960,0
20240521,185800,49557299700,12960,12960,12960,12960,0
20240521,185700,49557299700,12960,12960,12960,12960,0
20240521,185600,49557299700,12960,12960,12960,12960,0
20240521,185500,49557299700,12960,12960,12960,12960,0
20240521,185400,49557299700,12960,12960,12960,12960,0
20240521,185300,49557299700,12960,12960,12960,12960,0
20240521,185200,49557299700,12960,12960,12960,12960,0
20240521,185100,49557299700,12960,12960,12960,12960,34719
20240521,185000,49557299700,12960,12960,12960,12960,0
20240521,184900,49557299700,12960,12960,12960,12960,0
20240521,184800,49557299700,12960,12960,12960,12960,0
20240521,184700,49557299700,12960,12960,12960,12960,0
20240521,184600,49557299700,12960,12960,12960,12960,0
20240521,184500,49557299700,12960,12960,12960,12960,0
20240521,184400,49557299700,12960,12960,12960,12960,0
20240521,184300,49557299700,12960,12960,12960,12960,0
20240521,184200,49557299700,12960,12960,12960,12960,0
20240521,184100,49557299700,12960,12960,12960,12960,0
20240521,184000,49557299700,12960,12960,12960,12960,0
20240521,183900,49557299700,12960,12960,12960,12960,0
20240521,183800,49557299700,12960,12960,12960,12960,0
20240521,183700,49557299700,12960,12960,12960,12960,0
20240521,183600,49557299700,12960,12960,12960,12960,0
20240521,183500,49557299700,12960,12960,12960,12960,0
20240521,183400,49557299700,12960,12960,12960,12960,0
20240521,183300,49557299700,12960,12960,12960,12960,0
20240521,183200,49557299700,12960,12960,12960,12960,0
20240521,183100,49557299700,12960,12960,12960,12960,0
20240521,183000,49557299700,12960,12960,12960,12960,0
20240521,182900,49557299700,12960,12960,12960,12960,0
20240521,182800,49557299700,12960,12960,12960,12960,0
20240521,182700,49557299700,12960,12960,12960,12960,0
20240521,182600,49557299700,12960,12960,12960,12960,0
20240521,182500,49557299700,12960,12960,12960,12960,0
20240521,182400,49557299700,12960,12960,12960,12960,0
20240521,182300,49557299700,12960,12960,12960,12960,0
20240521,182200,49557299700,12960,12960,12960,12960,0
20240521,182100,49557299700,12960,12960,12960,12960,34719
20240521,182000,49557299700,12960,12960,12960,12960,0
20240521,181900,49557299700,12960,12960,12960,12960,0
20240521,181800,49557299700,12960,12960,12960,12960,0
20240521,181700,49557299700,12960,12960,12960,12960,0
20240521,181600,49557299700,12960,12960,12960,12960,0
20240521,181500,49557299700,12960,12960,12960,12960,0
20240521,181400,49557299700,12960,12960,12960,12960,0
20240521,181300,49557299700,12960,12960,12960,12960,0
20240521,181200,49557299700,12960,12960,12960,12960,0
20240521,181100,49557299700,12960,12960,12960,12960,0
20240521,181000,49557299700,12960,12960,12960,12960,0
20240521,180900,49557299700,12960,12960,12960,12960,0
20240521,180800,49557299700,12960,12960,12960,12960,0
20240521,180700,49557299700,12960,12960,12960,12960,0
20240521,180600,49557299700,12960,12960,12960,12960,0
20240521,180500,49557299700,12960,12960,12960,12960,0
20240521,180400,49557299700,12960,12960,12960,12960,0
20240521,180300,49557299700,12960,12960,12960,12960,0
20240521,180200,49557299700,12960,12960,12960,12960,0
20240521,180100,49557299700,12960,12960,12960,12960,0
20240521,180000,49557299700,12960,12960,12960,12960,0
20240521,175900,49557299700,12960,12960,12960,12960,0
20240521,175800,49557299700,12960,12960,12960,12960,0
20240521,175700,49557299700,12960,12960,12960,12960,0
20240521,175600,49557299700,12960,12960,12960,12960,0
20240521,175500,49557299700,12960,12960,12960,12960,0
20240521,175400,49557299700,12960,12960,12960,12960,0
20240521,175300,49557299700,12960,12960,12960,12960,0
20240521,175200,49557299700,12960,12960,12960,12960,0
20240521,175100,49557299700,12960,12960,12960,12960,34719
20240521,175000,49557299700,12960,12960,12960,12960,0
20240521,174900,49557299700,12960,12960,12960,12960,0
20240521,174800,49557299700,12960,12960,12960,12960,0
20240521,174700,49557299700,12960,12960,12960,12960,0
20240521,174600,49557299700,12960,12960,12960,12960,0
20240521,174500,49557299700,12960,12960,12960,12960,0
20240521,174400,49557299700,12960,12960,12960,12960,0
20240521,174300,49557299700,12960,12960,12960,12960,0
20240521,174200,49557299700,12960,12960,12960,12960,0
20240521,174100,49557299700,12960,12960,12960,12960,0
20240521,174000,49557299700,12960,12960,12960,12960,0
20240521,173900,49557299700,12960,12960,12960,12960,0
20240521,173800,49557299700,12960,12960,12960,12960,0
20240521,173700,49557299700,12960,12960,12960,12960,0
20240521,173600,49557299700,12960,12960,12960,12960,0
20240521,173500,49557299700,12960,12960,12960,12960,0
20240521,173400,49557299700,12960,12960,12960,12960,0
20240521,173300,49557299700,12960,12960,12960,12960,0
20240521,173200,49557299700,12960,12960,12960,12960,0
20240521,173100,49557299700,12960,12960,12960,12960,0
20240521,173000,49557299700,12960,12960,12960,12960,0
20240521,172900,49557299700,12960,12960,12960,12960,0
20240521,172800,49557299700,12960,12960,12960,12960,0
20240521,172700,49557299700,12960,12960,12960,12960,0
20240521,172600,49557299700,12960,12960,12960,12960,0
20240521,172500,49557299700,12960,12960,12960,12960,0
20240521,172400,49557299700,12960,12960,12960,12960,0
20240521,172300,49557299700,12960,12960,12960,12960,0
20240521,172200,49557299700,12960,12960,12960,12960,0
20240521,172100,49557299700,12960,12960,12960,12960,34719
20240521,172000,49557299700,12960,12960,12960,12960,0
20240521,171900,49557299700,12960,12960,12960,12960,0
20240521,171800,49557299700,12960,12960,12960,12960,0
20240521,171700,49557299700,12960,12960,12960,12960,0
20240521,171600,49557299700,12960,12960,12960,12960,0
20240521,171500,49557299700,12960,12960,12960,12960,0
20240521,171400,49557299700,12960,12960,12960,12960,0
20240521,171300,49557299700,12960,12960,12960,12960,0
20240521,171200,49557299700,12960,12960,12960,12960,0
20240521,171100,49557299700,12960,12960,12960,12960,0
20240521,171000,49557299700,12960,12960,12960,12960,0
20240521,170900,49557299700,12960,12960,12960,12960,0
20240521,170800,49557299700,12960,12960,12960,12960,0
20240521,170700,49557299700,12960,12960,12960,12960,0
20240521,170600,49557299700,12960,12960,12960,12960,0
20240521,170500,49557299700,12960,12960,12960,12960,0
20240521,170400,49557299700,12960,12960,12960,12960,0
20240521,170300,49557299700,12960,12960,12960,12960,0
20240521,170200,49557299700,12960,12960,12960,12960,0
20240521,170100,49557299700,12960,12960,12960,12960,0
20240521,170000,49557299700,12960,12960,12960,12960,0
20240521,165900,49557299700,12960,12960,12960,12960,0
20240521,165800,49557299700,12960,12960,12960,12960,0
20240521,165700,49557299700,12960,12960,12960,12960,0
20240521,165600,49557299700,12960,12960,12960,12960,0
20240521,165500,49557299700,12960,12960,12960,12960,0
20240521,165400,49557299700,12960,12960,12960,12960,0
20240521,165300,49557299700,12960,12960,12960,12960,0
20240521,165200,49557299700,12960,12960,12960,12960,0
20240521,165100,49557299700,12960,12960,12960,12960,34719
20240521,165000,49557299700,12960,12960,12960,12960,0
20240521,164900,49557299700,12960,12960,12960,12960,0
20240521,164800,49557299700,12960,12960,12960,12960,0
20240521,164700,49557299700,12960,12960,12960,12960,0
20240521,164600,49557299700,12960,12960,12960,12960,0
20240521,164500,49557299700,12960,12960,12960,12960,0
20240521,164400,49557299700,12960,12960,12960,12960,0
20240521,164300,49557299700,12960,12960,12960,12960,0
20240521,164200,49557299700,12960,12960,12960,12960,0
20240521,164100,49557299700,12960,12960,12960,12960,0
20240521,164000,49557299700,12960,12960,12960,12960,0
20240521,163900,49557299700,12960,12960,12960,12960,0
20240521,163800,49557299700,12960,12960,12960,12960,0
20240521,163700,49557299700,12960,12960,12960,12960,0
20240521,163600,49557299700,12960,12960,12960,12960,0
20240521,163500,49557299700,12960,12960,12960,12960,0
20240521,163400,49557299700,12960,12960,12960,12960,0
20240521,163300,49557299700,12960,12960,12960,12960,0
20240521,163200,49557299700,12960,12960,12960,12960,0
20240521,163100,49557299700,12960,12960,12960,12960,0
20240521,163000,49557299700,12960,12960,12960,12960,0
20240521,162900,49557299700,12960,12960,12960,12960,0
20240521,162800,49557299700,12960,12960,12960,12960,0
20240521,162700,49557299700,12960,12960,12960,12960,0
20240521,162600,49557299700,12960,12960,12960,12960,0
20240521,162500,49557299700,12960,12960,12960,12960,0
20240521,162400,49557299700,12960,12960,12960,12960,0
20240521,162300,49557299700,12960,12960,12960,12960,0
20240521,162200,49557299700,12960,12960,12960,12960,0
20240521,162100,49557299700,12960,12960,12960,12960,34719
20240521,162000,49557299700,12960,12960,12960,12960,0
20240521,161900,49557299700,12960,12960,12960,12960,0
20240521,161800,49557299700,12960,12960,12960,12960,0
20240521,161700,49557299700,12960,12960,12960,12960,0
20240521,161600,49557299700,12960,12960,12960,12960,0
20240521,161500,49557299700,12960,12960,12960,12960,0
20240521,161400,49557299700,12960,12960,12960,12960,0
20240521,161300,49557299700,12960,12960,12960,12960,0
20240521,161200,49557299700,12960,12960,12960,12960,0
20240521,161100,49557299700,12960,12960,12960,12960,0
20240521,161000,49557299700,12960,12960,12960,12960,0
20240521,160900,49557299700,12960,12960,12960,12960,0
20240521,160800,49557299700,12960,12960,12960,12960,0
20240521,160700,49557299700,12960,12960,12960,12960,0
20240521,160600,49557299700,12960,12960,12960,12960,0
20240521,160500,49557299700,12960,12960,12960,12960,0
20240521,160400,49557299700,12960,12960,12960,12960,0
20240521,160300,49557299700,12960,12960,12960,12960,0
20240521,160200,49557299700,12960,12960,12960,12960,0
20240521,160100,49557299700,12960,12960,12960,12960,0
20240521,160000,49557299700,12960,12960,12960,12960,0
20240521,155900,49557299700,12960,12960,12960,12960,0
20240521,155800,49557299700,12960,12960,12960,12960,0
20240521,155700,49557299700,12960,12960,12960,12960,0
20240521,155600,49557299700,12960,12960,12960,12960,0
20240521,155500,49557299700,12960,12960,12960,12960,0
20240521,155400,49557299700,12960,12960,12960,12960,0
20240521,155300,49557299700,12960,12960,12960,12960,0
20240521,155200,49557299700,12960,12960,12960,12960,0
20240521,155100,49557299700,12960,12960,12960,12960,34719
20240521,155000,49557299700,12960,12960,12960,12960,0
20240521,154900,49557299700,12960,12960,12960,12960,0
20240521,154800,49557299700,12960,12960,12960,12960,0
20240521,154700,49557299700,12960,12960,12960,12960,0
20240521,154600,49557299700,12960,12960,12960,12960,0
20240521,154500,49557299700,12960,12960,12960,12960,0
20240521,154400,49557299700,12960,12960,12960,12960,0
20240521,154300,49557299700,12960,12960,12960,12960,0
20240521,154200,49557299700,12960,12960,12960,12960,0
20240521,154100,49557299700,12960,12960,12960,12960,0
20240521,154000,49557299700,12960,12960,12960,12960,0
20240521,153900,49557299700,12960,12960,12960,12960,0
20240521,153800,49557299700,12960,12960,12960,12960,0
20240521,153700,49557299700,12960,12960,12960,12960,0
20240521,153600,49557299700,12960,12960,12960,12960,0
20240521,153500,49557299700,12960,12960,12960,12960,0
20240521,153400,49557299700,12960,12960,12960,12960,0
20240521,153300,49557299700,12960,12960,12960,12960,0
20240521,153200,49557299700,12960,12960,12960,12960,0
20240521,153100,49557299700,12960,12960,12960,12960,0
20240521,153000,49557299700,12960,12960,12960,12960,34719
20240521,152900,49107341460,12940,12940,12940,12940,0
20240521,152800,49107341460,12940,12940,12940,12940,0
20240521,152700,49107341460,12940,12940,12940,12940,0
20240521,152600,49107341460,12940,12940,12940,12940,0
20240521,152500,49107341460,12940,12940,12940,12940,0
20240521,152400,49107341460,12940,12940,12940,12940,0
20240521,152300,49107341460,12940,12940,12940,12940,0
20240521,152200,49107341460,12940,12940,12940,12940,0
20240521,152100,49107341460,12940,12940,12940,12940,0
20240521,152000,49107341460,12940,12940,12940,12940,0
20240521,151900,49107341460,12940,12940,12970,12930,19086
20240521,151800,48860283680,12940,12960,12970,12940,8524
20240521,151700,48749839410,12950,12960,12970,12940,6457
20240521,151600,48666182930,12960,12970,12970,12960,3558
20240521,151500,48620062510,12970,12920,12970,12910,9031
20240521,151400,48503273470,12920,12940,12950,12910,6476
20240521,151300,48419589320,12940,12910,12950,12900,5196
20240521,151200,48352405080,12900,12980,12990,12890,21157
20240521,151100,48078554410,12980,13020,13020,12980,11240
20240521,151000,47932448110,13020,13030,13030,13000,18407
20240521,150900,47692850080,13030,12990,13030,12980,16207
20240521,150800,47482105920,12990,12970,12990,12960,5177
20240521,150700,47414889800,12970,12960,13000,12960,8382
20240521,150600,47306040460,12970,12970,12990,12950,10100
20240521,150500,47175024300,12960,12970,12990,12960,11059
20240521,150400,47031546420,12980,13010,13020,12940,17689
20240521,150300,46802050460,13010,12950,13010,12940,26320
20240521,150200,46460499670,12950,12960,12960,12940,5373
20240521,150100,46390922580,12960,12950,12960,12940,5454
20240521,150000,46320280770,12950,12940,12960,12940,6198
20240521,145900,46240029880,12940,12940,12960,12930,3850
20240521,145800,46190191950,12930,12960,12970,12930,11468
20240521,145700,46041661680,12960,12950,12970,12950,16466
20240521,145600,45828277530,12950,12950,12960,12930,8887
20240521,145500,45713249700,12940,12940,12960,12930,7154
20240521,145400,45620647740,12940,12960,12960,12910,16252
20240521,145300,45410472460,12960,12930,12960,12910,5815
20240521,145200,45335248340,12930,12890,12960,12890,15602
20240521,145100,45133559500,12910,12870,12920,12860,5234
20240521,145000,45066121690,12860,12890,12900,12860,18100
20240521,144900,44833007580,12890,12860,12920,12850,13614
20240521,144800,44657659470,12870,12920,12930,12850,27841
20240521,144700,44299088460,12930,12910,12990,12880,32690
20240521,144600,43876429410,12890,13070,13080,12800,100473
20240521,144500,42577492900,13080,12940,13130,12930,148086
20240521,144400,40642823130,12960,12900,13000,12890,75808
20240521,144300,39661082090,12890,12860,12900,12860,25968
20240521,144200,39326740280,12860,12850,12860,12850,2188
20240521,144100,39298610180,12850,12850,12860,12840,2832
20240521,144000,39262214560,12850,12850,12860,12840,6775
20240521,143900,39175162490,12840,12860,12870,12840,9667
20240521,143800,39050838980,12860,12830,12870,12830,26061
20240521,143700,38715938620,12830,12840,12850,12820,4643
20240521,143600,38656344380,12840,12790,12850,12740,14223
20240521,143500,38474097500,12790,12780,12790,12750,13819
20240521,143400,38297612230,12790,12790,12790,12780,744
20240521,143300,38288101190,12780,12770,12790,12770,3211
20240521,143200,38247068980,12780,12760,12780,12760,3995
20240521,143100,38196055000,12760,12800,12810,12760,10742
20240521,143000,38058792140,12800,12790,12800,12790,4726
20240521,142900,37998333670,12790,12840,12850,12790,9805
20240521,142800,37872559720,12840,12830,12840,12830,3153
20240521,142700,37832094560,12830,12800,12840,12800,6263
20240521,142600,37751824910,12800,12800,12810,12800,699
20240521,142500,37742874080,12800,12790,12810,12790,744
20240521,142400,37733351550,12790,12790,12800,12790,2768
20240521,142300,37697932590,12790,12790,12790,12780,3216
20240521,142200,37656805930,12800,12780,12800,12780,2410
20240521,142100,37625980300,12790,12840,12840,12780,4995
20240521,142000,37562023820,12840,12800,12850,12790,14028
20240521,141900,37382067740,12800,12800,12810,12800,2115
20240521,141800,37354991760,12800,12790,12800,12780,1071
20240521,141700,37341294320,12790,12810,12810,12780,2570
20240521,141600,37308437330,12800,12810,12820,12800,3552
20240521,141500,37262956550,12800,12810,12830,12780,10997
20240521,141400,37122156270,12810,12820,12830,12810,3916
20240521,141300,37071969100,12820,12780,12830,12780,4510
20240521,141200,37014197260,12790,12780,12790,12760,3642
20240521,141100,36967682890,12780,12800,12810,12780,3806
20240521,141000,36919012850,12810,12790,12810,12790,2691
20240521,140900,36884586920,12800,12820,12820,12790,10460
20240521,140800,36750648200,12820,12820,12820,12810,1459
20240521,140700,36731947170,12820,12820,12830,12810,2570
20240521,140600,36698994540,12820,12810,12820,12800,5606
20240521,140500,36627170970,12810,12800,12830,12800,5455
20240521,140400,36557251650,12810,12850,12850,12780,13208
20240521,140300,36387902290,12840,12820,12850,12820,9278
20240521,140200,36268834020,12810,12770,12830,12770,3177
20240521,140100,36228132480,12770,12820,12820,12770,2999
20240521,140000,36189778390,12820,12780,12820,12770,7821
20240521,135900,36089733110,12760,12740,12790,12740,4895
20240521,135800,36027232840,12740,12720,12750,12720,3915
20240521,135700,35977344480,12720,12710,12720,12690,6078
20240521,135600,35900129220,12710,12740,12750,12710,6857
20240521,135500,35812888510,12750,12780,12790,12720,10569
20240521,135400,35678118760,12770,12800,12800,12770,2940
20240521,135300,35640547260,12800,12810,12810,12790,795
20240521,135200,35630372590,12810,12800,12810,12780,4079
20240521,135100,35578173610,12800,12780,12810,12770,5158
20240521,135000,35512236100,12790,12800,12810,12780,5323
20240521,134900,35444156640,12800,12810,12820,12800,2340
20240521,134800,35414191310,12810,12830,12840,12810,5328
20240521,134700,35345878970,12820,12860,12860,12820,10116
20240521,134600,35216012650,12840,12840,12870,12830,6401
20240521,134500,35133732800,12830,12820,12830,12810,5367
20240521,134400,35064925550,12810,12860,12860,12810,6849
20240521,134300,34976975610,12860,12840,12860,12780,14486
20240521,134200,34790930700,12840,12780,12840,12750,14355
20240521,134100,34607118550,12770,12790,12800,12760,6316
20240521,134000,34526424510,12790,12790,12810,12780,6426
20240521,133900,34444223270,12790,12820,12850,12740,32423
20240521,133800,34028634690,12820,12820,12820,12710,21170
20240521,133700,33757997830,12820,12720,12820,12710,41302
20240521,133600,33230742880,12720,12710,12740,12710,5813
20240521,133500,33156762260,12710,12700,12720,12690,2444
20240521,133400,33125715820,12690,12730,12730,12690,6028
20240521,133300,33049078950,12730,12720,12740,12720,4586
20240521,133200,32990698130,12720,12730,12740,12720,4932
20240521,133100,32927896130,12730,12730,12740,12700,9615
20240521,133000,32805580790,12720,12690,12730,12680,7652
20240521,132900,32708368640,12690,12700,12730,12690,16252
20240521,132800,32501782040,12700,12690,12700,12680,5478
20240521,132700,32432247830,12690,12680,12690,12660,3257
20240521,132600,32390945730,12680,12650,12680,12650,7997
20240521,132500,32289656540,12650,12630,12650,12620,3431
20240521,132400,32246316190,12640,12630,12640,12630,1126
20240521,132300,32232088760,12640,12640,12640,12630,1735
20240521,132200,32210161170,12650,12630,12650,12630,1284
20240521,132100,32193934960,12630,12590,12630,12590,3406
20240521,132000,32150995100,12600,12590,12600,12590,1106
20240521,131900,32137068250,12590,12600,12600,12590,1559
20240521,131800,32117426680,12600,12600,12610,12600,681
20240521,131700,32108843700,12600,12610,12610,12600,1742
20240521,131600,32086890190,12610,12620,12620,12600,852
20240521,131500,32076146970,12620,12610,12620,12600,2438
20240521,131400,32045409070,12620,12610,12620,12610,218
20240521,131300,32042658640,12610,12580,12610,12580,2102
20240521,131200,32016168820,12580,12600,12610,12580,1736
20240521,131100,31994301170,12600,12600,12600,12600,4963
20240521,131000,31931767370,12600,12640,12640,12600,3859
20240521,130900,31883105480,12640,12640,12660,12640,21210
20240521,130800,31614801130,12650,12620,12650,12610,2543
20240521,130700,31582665910,12620,12630,12640,12620,1065
20240521,130600,31569214820,12630,12640,12640,12630,1291
20240521,130500,31552907480,12630,12660,12660,12610,2996
20240521,130400,31515069440,12680,12670,12690,12670,6535
20240521,130300,31432186860,12670,12640,12680,12640,9611
20240521,130200,31310445580,12640,12600,12640,12600,532
20240521,130100,31303722460,12600,12630,12650,12600,1094
20240521,130000,31289895720,12630,12580,12630,12580,428
20240521,125900,31284505650,12580,12630,12670,12570,6114
20240521,125800,31207389760,12620,12650,12660,12610,1940
20240521,125700,31182881100,12650,12560,12670,12560,7202
20240521,125600,31091905500,12580,12560,12580,12540,1954
20240521,125500,31067364820,12570,12590,12590,12560,1666
20240521,125400,31046413250,12590,12580,12590,12580,1417
20240521,125300,31028583060,12580,12590,12590,12580,1288
20240521,125200,31012377030,12580,12600,12600,12580,750
20240521,125100,31002934230,12590,12590,12620,12590,2359
20240521,125000,30973216240,12580,12580,12590,12580,289
20240521,124900,30969580280,12580,12570,12580,12570,667
20240521,124800,30961190700,12570,12570,12580,12570,427
20240521,124700,30955820590,12570,12600,12600,12570,1164
20240521,124600,30941179570,12590,12600,12600,12580,538
20240521,124500,30934407980,12600,12590,12600,12580,240
20240521,124400,30931386160,12590,12590,12590,12590,754
20240521,124300,30921893300,12590,12570,12590,12570,1634
20240521,124200,30901323840,12570,12560,12590,12560,2096
20240521,124100,30874987280,12570,12580,12580,12560,755
20240521,124000,30865499920,12570,12580,12580,12570,1100
20240521,123900,30851668680,12580,12560,12580,12560,1489
20240521,123800,30832953050,12560,12610,12610,12560,5404
20240521,123700,30764901390,12610,12640,12640,12610,3923
20240521,123600,30715362500,12640,12620,12650,12620,4324
20240521,123500,30660708680,12620,12600,12630,12600,1398
20240521,123400,30643068340,12600,12610,12610,12600,1732
20240521,123300,30621235320,12620,12630,12650,12600,8612
20240521,123200,30512410550,12630,12600,12640,12600,6531
20240521,123100,30429955960,12600,12580,12600,12580,871
20240521,123000,30418993770,12580,12590,12590,12580,2072
20240521,122900,30392915200,12590,12570,12600,12570,1118
20240521,122800,30378850200,12570,12580,12580,12570,811
20240521,122700,30368653190,12580,12620,12620,12580,5095
20240521,122600,30304414530,12610,12610,12620,12600,4088
20240521,122500,30252873850,12620,12610,12620,12600,1705
20240521,122400,30231368480,12620,12590,12620,12590,2381
20240521,122300,30201360040,12590,12570,12590,12550,2324
20240521,122200,30172171460,12570,12560,12570,12560,833
20240521,122100,30161707560,12560,12560,12570,12550,2361
20240521,122000,30132060260,12560,12620,12630,12560,8296
20240521,121900,30027548120,12620,12610,12620,12610,2375
20240521,121800,29997578290,12620,12610,12640,12600,6051
20240521,121700,29921191400,12600,12610,12650,12590,15111
20240521,121600,29730398850,12600,12590,12610,12570,10273
20240521,121500,29601116220,12580,12550,12580,12550,4546
20240521,121400,29543966790,12550,12540,12550,12530,2476
20240521,121300,29512930680,12550,12520,12550,12510,2725
20240521,121200,29478783360,12520,12500,12520,12500,3221
20240521,121100,29438498600,12490,12480,12490,12470,2534
20240521,121000,29406867410,12470,12470,12470,12460,1375
20240521,120900,29389730010,12470,12460,12480,12450,2619
20240521,120800,29357091770,12450,12450,12460,12450,3862
20240521,120700,29308996610,12460,12470,12480,12450,1397
20240521,120600,29291586220,12480,12440,12480,12440,5013
20240521,120500,29229176550,12440,12490,12490,12440,10896
20240521,120400,29093417870,12500,12490,12500,12490,1279
20240521,120300,29077440920,12490,12500,12500,12480,2168
20240521,120200,29050363390,12490,12500,12510,12490,1013
20240521,120100,29037699310,12490,12480,12500,12480,678
20240521,120000,29029230500,12470,12450,12480,12430,7242
20240521,115900,28939093760,12450,12530,12530,12450,4879
20240521,115800,28878195740,12530,12490,12530,12470,12266
20240521,115700,28724852690,12480,12460,12480,12460,1837
20240521,115600,28701945730,12460,12440,12470,12430,4738
20240521,115500,28642998500,12440,12480,12480,12430,8419
20240521,115400,28538180250,12480,12470,12500,12470,10141
20240521,115300,28411549890,12470,12450,12470,12440,6633
20240521,115200,28328916880,12450,12460,12460,12430,16660
20240521,115100,28121614430,12460,12510,12520,12450,23262
20240521,115000,27831263710,12520,12550,12570,12510,17586
20240521,114900,27610803990,12540,12570,12570,12540,8096
20240521,114800,27509174620,12560,12570,12580,12550,12144
20240521,114700,27356604200,12560,12630,12630,12560,26508
20240521,114600,27022742310,12620,12640,12640,12610,8941
20240521,114500,26909888650,12630,12630,12690,12630,7739
20240521,114400,26811965530,12630,12670,12670,12610,16143
20240521,114300,26608214220,12670,12710,12710,12640,25942
20240521,114200,26279687180,12700,12750,12750,12690,21838
20240521,114100,26002102880,12750,12770,12780,12710,23698
20240521,114000,25700019400,12770,12840,12840,12770,24512
20240521,113900,25386111460,12840,12860,12860,12840,4695
20240521,113800,25325761980,12860,12840,12860,12830,10207
20240521,113700,25194702860,12840,12890,12890,12830,9256
20240521,113600,25075677400,12890,12820,12910,12820,18567
20240521,113500,24836404070,12830,12880,12880,12810,11675
20240521,113400,24686448350,12870,12820,12880,12770,11499
20240521,113300,24539155170,12810,12790,12850,12760,14490
20240521,113200,24353439520,12790,12840,12840,12720,38631
20240521,113100,23860232890,12840,12850,12860,12810,22743
20240521,113000,23568544250,12850,12800,12920,12800,28598
20240521,112900,23200494980,12800,12880,12950,12800,71566
20240521,112800,22278690070,12880,12970,12980,12870,59484
20240521,112700,21510430600,12970,13050,13100,12880,140159
20240521,112600,19686383440,13050,12930,13070,12830,176383
20240521,112500,17403779120,12910,12760,12930,12750,72031
20240521,112400,16480722950,12760,12710,12760,12700,18567
20240521,112300,16244260390,12700,12710,12720,12670,12441
20240521,112200,16086323930,12710,12690,12730,12690,37266
20240521,112100,15612572030,12690,12660,12700,12660,17231
20240521,112000,15394008100,12660,12670,12700,12650,19448
20240521,111900,15147370470,12670,12640,12670,12610,22909
20240521,111800,14857859820,12640,12610,12650,12600,8121
20240521,111700,14755261190,12620,12630,12640,12610,6635
20240521,111600,14671472170,12630,12590,12630,12590,7356
20240521,111500,14578666750,12590,12580,12600,12580,1622
20240521,111400,14558242660,12580,12590,12590,12570,3608
20240521,111300,14512842100,12590,12600,12600,12590,2121
20240521,111200,14486128420,12590,12580,12600,12580,5714
20240521,111100,14414188820,12590,12570,12590,12550,4084
20240521,111000,14362844240,12560,12540,12570,12540,9969
20240521,110900,14237715390,12540,12550,12550,12530,1130
20240521,110800,14223538820,12550,12510,12550,12510,3820
20240521,110700,14175657980,12510,12530,12530,12510,689
20240521,110600,14167030430,12530,12540,12540,12530,3316
20240521,110500,14125476370,12540,12530,12540,12520,1187
20240521,110400,14110606200,12530,12540,12540,12520,1849
20240521,110300,14087443460,12530,12520,12540,12510,1332
20240521,110200,14070755780,12520,12510,12520,12510,621
20240521,110100,14062985040,12510,12520,12520,12510,1259
20240521,110000,14047225530,12510,12530,12530,12510,1932
20240521,105900,14023045260,12530,12550,12550,12520,958
20240521,105800,14011046480,12550,12530,12550,12530,10164
20240521,105700,13883531860,12520,12500,12520,12500,2834
20240521,105600,13848082840,12500,12480,12500,12480,5583
20240521,105500,13778403550,12480,12500,12510,12480,2912
20240521,105400,13742022610,12510,12510,12520,12500,1082
20240521,105300,13728492460,12520,12510,12520,12500,4455
20240521,105200,13672745990,12500,12520,12520,12500,1131
20240521,105100,13658596460,12530,12500,12540,12500,939
20240521,105000,13646842460,12500,12500,12540,12490,8721
20240521,104900,13537576930,12490,12480,12510,12480,2790
20240521,104800,13502715400,12470,12470,12480,12450,3920
20240521,104700,13453871320,12470,12450,12490,12450,552
20240521,104600,13446994480,12450,12490,12490,12440,3978
20240521,104500,13397403100,12480,12520,12520,12480,11591
20240521,104400,13252508690,12520,12510,12520,12500,684
20240521,104300,13243954130,12500,12500,12510,12490,871
20240521,104200,13233067020,12500,12500,12520,12490,1932
20240521,104100,13208917040,12500,12530,12530,12490,7042
20240521,104000,13120769360,12530,12520,12540,12510,4873
20240521,103900,13059733040,12540,12490,12540,12490,10586
20240521,103800,12927303300,12490,12500,12500,12480,3667
20240521,103700,12881495030,12490,12510,12510,12490,1812
20240521,103600,12858847450,12500,12520,12520,12490,7947
20240521,103500,12759478820,12520,12460,12530,12460,12997
20240521,103400,12597143490,12460,12460,12470,12450,7239
20240521,103300,12506984410,12460,12390,12460,12390,14950
20240521,103200,12321418060,12390,12400,12400,12390,381
20240521,103100,12316696760,12390,12370,12400,12360,10470
20240521,103000,12187274900,12370,12400,12410,12370,1625
20240521,102900,12167152860,12400,12430,12430,12400,532
20240521,102800,12160550450,12430,12450,12450,12430,1735
20240521,102700,12138973390,12450,12430,12450,12410,4086
20240521,102600,12088167860,12440,12400,12460,12390,9593
20240521,102500,11968937210,12390,12390,12400,12390,1133
20240521,102400,11954897810,12390,12390,12400,12380,6198
20240521,102300,11878085050,12400,12380,12400,12370,2907
20240521,102200,11842074880,12370,12350,12380,12340,3959
20240521,102100,11793156740,12340,12380,12390,12340,2331
20240521,102000,11764328910,12380,12330,12380,12300,6460
20240521,101900,11684566160,12330,12310,12330,12300,5888
20240521,101800,11612095480,12310,12320,12320,12310,4208
20240521,101700,11560259470,12320,12330,12340,12320,3984
20240521,101600,11511144500,12340,12360,12360,12330,2580
20240521,101500,11479295290,12360,12370,12370,12360,1714
20240521,101400,11458098540,12380,12380,12390,12380,1649
20240521,101300,11437683390,12380,12370,12390,12370,2811
20240521,101200,11402869290,12370,12340,12390,12340,4858
20240521,101100,11342808470,12340,12350,12350,12330,1812
20240521,101000,11320444390,12330,12360,12360,12330,3642
20240521,100900,11275490240,12360,12340,12360,12340,1298
20240521,100800,11259464180,12340,12340,12360,12320,3918
20240521,100700,11211078650,12340,12300,12340,12300,3388
20240521,100600,11169371320,12280,12330,12330,12280,6441
20240521,100500,11090126140,12320,12260,12330,12260,2677
20240521,100400,11057209770,12260,12260,12290,12250,4171
20240521,100300,11006013850,12250,12250,12270,12230,6032
20240521,100200,10932147020,12250,12270,12270,12160,44792
20240521,100100,10385148940,12270,12330,12330,12270,12790
20240521,100000,10227816010,12330,12410,12430,12300,18609
20240521,095900,9997805530,12410,12400,12470,12400,3169
20240521,095800,9958434530,12410,12410,12450,12380,6279
20240521,095700,9880543760,12410,12280,12410,12280,11778
20240521,095600,9734845840,12300,12380,12380,12250,38895
20240521,095500,9256037580,12380,12490,12490,12360,24403
20240521,095400,8953107540,12500,12520,12530,12490,9029
20240521,095300,8840168220,12530,12520,12530,12510,5816
20240521,095200,8767367330,12520,12560,12560,12520,3967
20240521,095100,8717626440,12560,12620,12630,12550,8724
20240521,095000,8607770340,12600,12580,12620,12580,1040
20240521,094900,8594665910,12580,12590,12600,12560,2932
20240521,094800,8557783960,12590,12630,12650,12580,17005
20240521,094700,8343369790,12630,12570,12640,12560,16196
20240521,094600,8139479760,12570,12570,12570,12550,4449
20240521,094500,8083583830,12570,12520,12610,12510,8484
20240521,094400,7977029620,12520,12550,12550,12500,5793
20240521,094300,7904448010,12510,12550,12620,12510,12177
20240521,094200,7751368420,12500,12590,12630,12490,29189
20240521,094100,7385127900,12590,12590,12600,12530,22239
20240521,094000,7105781230,12590,12590,12610,12580,3024
20240521,093900,7067692180,12580,12560,12610,12550,5108
20240521,093800,7003515760,12570,12600,12630,12560,16933
20240521,093700,6790217310,12610,12590,12620,12560,3071
20240521,093600,6751551020,12590,12600,12620,12560,5965
20240521,093500,6676398300,12600,12600,12610,12590,2166
20240521,093400,6649108400,12560,12600,12600,12560,6496
20240521,093300,6567411610,12600,12650,12650,12580,8452
20240521,093200,6460817580,12660,12580,12660,12570,12334
20240521,093100,6305209380,12570,12650,12670,12570,12135
20240521,093000,6152158300,12670,12650,12730,12640,45205
20240521,092900,5578595520,12650,12600,12670,12580,42087
20240521,092800,5046919760,12600,12560,12600,12550,10925
20240521,092700,4909528200,12560,12540,12570,12540,7684
20240521,092600,4813040580,12540,12550,12580,12530,11978
20240521,092500,4662779670,12520,12570,12620,12520,37409
20240521,092400,4191653210,12560,12540,12570,12540,6550
20240521,092300,4109393070,12540,12550,12560,12510,7385
20240521,092200,4016813200,12550,12500,12560,12490,12009
20240521,092100,3866383670,12500,12470,12520,12450,20263
20240521,092000,3613484250,12460,12440,12470,12410,7160
20240521,091900,3524379750,12420,12410,12440,12380,23887
20240521,091800,3227785150,12420,12430,12440,12380,6657
20240521,091700,3145168360,12430,12470,12470,12430,2057
20240521,091600,3119551320,12470,12460,12480,12440,5856
20240521,091500,3046570920,12460,12440,12480,12390,10403
20240521,091400,2917239090,12450,12460,12460,12410,8021
20240521,091300,2817541300,12460,12520,12520,12460,5622
20240521,091200,2747297630,12520,12520,12530,12510,8171
20240521,091100,2645025720,12520,12450,12520,12430,15542
20240521,091000,2451166680,12450,12450,12470,12450,5798
20240521,090900,2378949490,12450,12460,12470,12430,7260
20240521,090800,2288573150,12460,12480,12490,12460,4799
20240521,090700,2228682980,12480,12520,12520,12450,7199
20240521,090600,2138833730,12500,12490,12510,12470,18373
20240521,090500,1909343350,12480,12480,12540,12470,11870
20240521,090400,1761136870,12510,12440,12510,12420,11063
20240521,090300,1623311740,12440,12410,12520,12400,16981
20240521,090200,1411641780,12410,12390,12420,12340,19871
20240521,090100,1165906440,12370,12450,12460,12320,42756
20240521,090000,635407790,12470,12520,12600,12450,50664