KissMeData/211050/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,203400,979709130,5810,5810,5810,5810,3210
20240521,203300,979709130,5810,5810,5810,5810,0
20240521,203200,979709130,5810,5810,5810,5810,0
20240521,203100,979709130,5810,5810,5810,5810,0
20240521,203000,979709130,5810,5810,5810,5810,0
20240521,202900,979709130,5810,5810,5810,5810,0
20240521,202800,979709130,5810,5810,5810,5810,0
20240521,202700,979709130,5810,5810,5810,5810,0
20240521,202600,979709130,5810,5810,5810,5810,0
20240521,202500,979709130,5810,5810,5810,5810,0
20240521,202400,979709130,5810,5810,5810,5810,0
20240521,202300,979709130,5810,5810,5810,5810,0
20240521,202200,979709130,5810,5810,5810,5810,0
20240521,202100,979709130,5810,5810,5810,5810,0
20240521,202000,979709130,5810,5810,5810,5810,0
20240521,201900,979709130,5810,5810,5810,5810,0
20240521,201800,979709130,5810,5810,5810,5810,0
20240521,201700,979709130,5810,5810,5810,5810,0
20240521,201600,979709130,5810,5810,5810,5810,0
20240521,201500,979709130,5810,5810,5810,5810,0
20240521,201400,979709130,5810,5810,5810,5810,0
20240521,201300,979709130,5810,5810,5810,5810,0
20240521,201200,979709130,5810,5810,5810,5810,0
20240521,201100,979709130,5810,5810,5810,5810,0
20240521,201000,979709130,5810,5810,5810,5810,0
20240521,200900,979709130,5810,5810,5810,5810,0
20240521,200800,979709130,5810,5810,5810,5810,0
20240521,200700,979709130,5810,5810,5810,5810,0
20240521,200600,979709130,5810,5810,5810,5810,0
20240521,200500,979709130,5810,5810,5810,5810,0
20240521,200400,979709130,5810,5810,5810,5810,3210
20240521,200300,979709130,5810,5810,5810,5810,0
20240521,200200,979709130,5810,5810,5810,5810,0
20240521,200100,979709130,5810,5810,5810,5810,0
20240521,200000,979709130,5810,5810,5810,5810,0
20240521,195900,979709130,5810,5810,5810,5810,0
20240521,195800,979709130,5810,5810,5810,5810,0
20240521,195700,979709130,5810,5810,5810,5810,0
20240521,195600,979709130,5810,5810,5810,5810,0
20240521,195500,979709130,5810,5810,5810,5810,0
20240521,195400,979709130,5810,5810,5810,5810,0
20240521,195300,979709130,5810,5810,5810,5810,0
20240521,195200,979709130,5810,5810,5810,5810,0
20240521,195100,979709130,5810,5810,5810,5810,0
20240521,195000,979709130,5810,5810,5810,5810,0
20240521,194900,979709130,5810,5810,5810,5810,0
20240521,194800,979709130,5810,5810,5810,5810,0
20240521,194700,979709130,5810,5810,5810,5810,0
20240521,194600,979709130,5810,5810,5810,5810,0
20240521,194500,979709130,5810,5810,5810,5810,0
20240521,194400,979709130,5810,5810,5810,5810,0
20240521,194300,979709130,5810,5810,5810,5810,0
20240521,194200,979709130,5810,5810,5810,5810,0
20240521,194100,979709130,5810,5810,5810,5810,0
20240521,194000,979709130,5810,5810,5810,5810,0
20240521,193900,979709130,5810,5810,5810,5810,0
20240521,193800,979709130,5810,5810,5810,5810,0
20240521,193700,979709130,5810,5810,5810,5810,0
20240521,193600,979709130,5810,5810,5810,5810,0
20240521,193500,979709130,5810,5810,5810,5810,0
20240521,193400,979709130,5810,5810,5810,5810,3210
20240521,193300,979709130,5810,5810,5810,5810,0
20240521,193200,979709130,5810,5810,5810,5810,0
20240521,193100,979709130,5810,5810,5810,5810,0
20240521,193000,979709130,5810,5810,5810,5810,0
20240521,192900,979709130,5810,5810,5810,5810,0
20240521,192800,979709130,5810,5810,5810,5810,0
20240521,192700,979709130,5810,5810,5810,5810,0
20240521,192600,979709130,5810,5810,5810,5810,0
20240521,192500,979709130,5810,5810,5810,5810,0
20240521,192400,979709130,5810,5810,5810,5810,0
20240521,192300,979709130,5810,5810,5810,5810,0
20240521,192200,979709130,5810,5810,5810,5810,0
20240521,192100,979709130,5810,5810,5810,5810,0
20240521,192000,979709130,5810,5810,5810,5810,0
20240521,191900,979709130,5810,5810,5810,5810,0
20240521,191800,979709130,5810,5810,5810,5810,0
20240521,191700,979709130,5810,5810,5810,5810,0
20240521,191600,979709130,5810,5810,5810,5810,0
20240521,191500,979709130,5810,5810,5810,5810,0
20240521,191400,979709130,5810,5810,5810,5810,0
20240521,191300,979709130,5810,5810,5810,5810,0
20240521,191200,979709130,5810,5810,5810,5810,0
20240521,191100,979709130,5810,5810,5810,5810,0
20240521,191000,979709130,5810,5810,5810,5810,0
20240521,190900,979709130,5810,5810,5810,5810,0
20240521,190800,979709130,5810,5810,5810,5810,0
20240521,190700,979709130,5810,5810,5810,5810,0
20240521,190600,979709130,5810,5810,5810,5810,0
20240521,190500,979709130,5810,5810,5810,5810,0
20240521,190400,979709130,5810,5810,5810,5810,3210
20240521,190300,979709130,5810,5810,5810,5810,0
20240521,190200,979709130,5810,5810,5810,5810,0
20240521,190100,979709130,5810,5810,5810,5810,0
20240521,190000,979709130,5810,5810,5810,5810,0
20240521,185900,979709130,5810,5810,5810,5810,0
20240521,185800,979709130,5810,5810,5810,5810,0
20240521,185700,979709130,5810,5810,5810,5810,0
20240521,185600,979709130,5810,5810,5810,5810,0
20240521,185500,979709130,5810,5810,5810,5810,0
20240521,185400,979709130,5810,5810,5810,5810,0
20240521,185300,979709130,5810,5810,5810,5810,0
20240521,185200,979709130,5810,5810,5810,5810,0
20240521,185100,979709130,5810,5810,5810,5810,0
20240521,185000,979709130,5810,5810,5810,5810,0
20240521,184900,979709130,5810,5810,5810,5810,0
20240521,184800,979709130,5810,5810,5810,5810,0
20240521,184700,979709130,5810,5810,5810,5810,0
20240521,184600,979709130,5810,5810,5810,5810,0
20240521,184500,979709130,5810,5810,5810,5810,0
20240521,184400,979709130,5810,5810,5810,5810,0
20240521,184300,979709130,5810,5810,5810,5810,0
20240521,184200,979709130,5810,5810,5810,5810,0
20240521,184100,979709130,5810,5810,5810,5810,0
20240521,184000,979709130,5810,5810,5810,5810,0
20240521,183900,979709130,5810,5810,5810,5810,0
20240521,183800,979709130,5810,5810,5810,5810,0
20240521,183700,979709130,5810,5810,5810,5810,0
20240521,183600,979709130,5810,5810,5810,5810,0
20240521,183500,979709130,5810,5810,5810,5810,0
20240521,183400,979709130,5810,5810,5810,5810,3210
20240521,183300,979709130,5810,5810,5810,5810,0
20240521,183200,979709130,5810,5810,5810,5810,0
20240521,183100,979709130,5810,5810,5810,5810,0
20240521,183000,979709130,5810,5810,5810,5810,0
20240521,182900,979709130,5810,5810,5810,5810,0
20240521,182800,979709130,5810,5810,5810,5810,0
20240521,182700,979709130,5810,5810,5810,5810,0
20240521,182600,979709130,5810,5810,5810,5810,0
20240521,182500,979709130,5810,5810,5810,5810,0
20240521,182400,979709130,5810,5810,5810,5810,0
20240521,182300,979709130,5810,5810,5810,5810,0
20240521,182200,979709130,5810,5810,5810,5810,0
20240521,182100,979709130,5810,5810,5810,5810,0
20240521,182000,979709130,5810,5810,5810,5810,0
20240521,181900,979709130,5810,5810,5810,5810,0
20240521,181800,979709130,5810,5810,5810,5810,0
20240521,181700,979709130,5810,5810,5810,5810,0
20240521,181600,979709130,5810,5810,5810,5810,0
20240521,181500,979709130,5810,5810,5810,5810,0
20240521,181400,979709130,5810,5810,5810,5810,0
20240521,181300,979709130,5810,5810,5810,5810,0
20240521,181200,979709130,5810,5810,5810,5810,0
20240521,181100,979709130,5810,5810,5810,5810,0
20240521,181000,979709130,5810,5810,5810,5810,0
20240521,180900,979709130,5810,5810,5810,5810,0
20240521,180800,979709130,5810,5810,5810,5810,0
20240521,180700,979709130,5810,5810,5810,5810,0
20240521,180600,979709130,5810,5810,5810,5810,0
20240521,180500,979709130,5810,5810,5810,5810,0
20240521,180400,979709130,5810,5810,5810,5810,3210
20240521,180300,979709130,5810,5810,5810,5810,0
20240521,180200,979709130,5810,5810,5810,5810,0
20240521,180100,979709130,5810,5810,5810,5810,0
20240521,180000,979709130,5810,5810,5810,5810,0
20240521,175900,979709130,5810,5810,5810,5810,0
20240521,175800,979709130,5810,5810,5810,5810,0
20240521,175700,979709130,5810,5810,5810,5810,0
20240521,175600,979709130,5810,5810,5810,5810,0
20240521,175500,979709130,5810,5810,5810,5810,0
20240521,175400,979709130,5810,5810,5810,5810,0
20240521,175300,979709130,5810,5810,5810,5810,0
20240521,175200,979709130,5810,5810,5810,5810,0
20240521,175100,979709130,5810,5810,5810,5810,0
20240521,175000,979709130,5810,5810,5810,5810,0
20240521,174900,979709130,5810,5810,5810,5810,0
20240521,174800,979709130,5810,5810,5810,5810,0
20240521,174700,979709130,5810,5810,5810,5810,0
20240521,174600,979709130,5810,5810,5810,5810,0
20240521,174500,979709130,5810,5810,5810,5810,0
20240521,174400,979709130,5810,5810,5810,5810,0
20240521,174300,979709130,5810,5810,5810,5810,0
20240521,174200,979709130,5810,5810,5810,5810,0
20240521,174100,979709130,5810,5810,5810,5810,0
20240521,174000,979709130,5810,5810,5810,5810,0
20240521,173900,979709130,5810,5810,5810,5810,0
20240521,173800,979709130,5810,5810,5810,5810,0
20240521,173700,979709130,5810,5810,5810,5810,0
20240521,173600,979709130,5810,5810,5810,5810,0
20240521,173500,979709130,5810,5810,5810,5810,0
20240521,173400,979709130,5810,5810,5810,5810,3210
20240521,173300,979709130,5810,5810,5810,5810,0
20240521,173200,979709130,5810,5810,5810,5810,0
20240521,173100,979709130,5810,5810,5810,5810,0
20240521,173000,979709130,5810,5810,5810,5810,0
20240521,172900,979709130,5810,5810,5810,5810,0
20240521,172800,979709130,5810,5810,5810,5810,0
20240521,172700,979709130,5810,5810,5810,5810,0
20240521,172600,979709130,5810,5810,5810,5810,0
20240521,172500,979709130,5810,5810,5810,5810,0
20240521,172400,979709130,5810,5810,5810,5810,0
20240521,172300,979709130,5810,5810,5810,5810,0
20240521,172200,979709130,5810,5810,5810,5810,0
20240521,172100,979709130,5810,5810,5810,5810,0
20240521,172000,979709130,5810,5810,5810,5810,0
20240521,171900,979709130,5810,5810,5810,5810,0
20240521,171800,979709130,5810,5810,5810,5810,0
20240521,171700,979709130,5810,5810,5810,5810,0
20240521,171600,979709130,5810,5810,5810,5810,0
20240521,171500,979709130,5810,5810,5810,5810,0
20240521,171400,979709130,5810,5810,5810,5810,0
20240521,171300,979709130,5810,5810,5810,5810,0
20240521,171200,979709130,5810,5810,5810,5810,0
20240521,171100,979709130,5810,5810,5810,5810,0
20240521,171000,979709130,5810,5810,5810,5810,0
20240521,170900,979709130,5810,5810,5810,5810,0
20240521,170800,979709130,5810,5810,5810,5810,0
20240521,170700,979709130,5810,5810,5810,5810,0
20240521,170600,979709130,5810,5810,5810,5810,0
20240521,170500,979709130,5810,5810,5810,5810,0
20240521,170400,979709130,5810,5810,5810,5810,3210
20240521,170300,979709130,5810,5810,5810,5810,0
20240521,170200,979709130,5810,5810,5810,5810,0
20240521,170100,979709130,5810,5810,5810,5810,0
20240521,170000,979709130,5810,5810,5810,5810,0
20240521,165900,979709130,5810,5810,5810,5810,0
20240521,165800,979709130,5810,5810,5810,5810,0
20240521,165700,979709130,5810,5810,5810,5810,0
20240521,165600,979709130,5810,5810,5810,5810,0
20240521,165500,979709130,5810,5810,5810,5810,0
20240521,165400,979709130,5810,5810,5810,5810,0
20240521,165300,979709130,5810,5810,5810,5810,0
20240521,165200,979709130,5810,5810,5810,5810,0
20240521,165100,979709130,5810,5810,5810,5810,0
20240521,165000,979709130,5810,5810,5810,5810,0
20240521,164900,979709130,5810,5810,5810,5810,0
20240521,164800,979709130,5810,5810,5810,5810,0
20240521,164700,979709130,5810,5810,5810,5810,0
20240521,164600,979709130,5810,5810,5810,5810,0
20240521,164500,979709130,5810,5810,5810,5810,0
20240521,164400,979709130,5810,5810,5810,5810,0
20240521,164300,979709130,5810,5810,5810,5810,0
20240521,164200,979709130,5810,5810,5810,5810,0
20240521,164100,979709130,5810,5810,5810,5810,0
20240521,164000,979709130,5810,5810,5810,5810,0
20240521,163900,979709130,5810,5810,5810,5810,0
20240521,163800,979709130,5810,5810,5810,5810,0
20240521,163700,979709130,5810,5810,5810,5810,0
20240521,163600,979709130,5810,5810,5810,5810,0
20240521,163500,979709130,5810,5810,5810,5810,0
20240521,163400,979709130,5810,5810,5810,5810,3210
20240521,163300,979709130,5810,5810,5810,5810,0
20240521,163200,979709130,5810,5810,5810,5810,0
20240521,163100,979709130,5810,5810,5810,5810,0
20240521,163000,979709130,5810,5810,5810,5810,0
20240521,162900,979709130,5810,5810,5810,5810,0
20240521,162800,979709130,5810,5810,5810,5810,0
20240521,162700,979709130,5810,5810,5810,5810,0
20240521,162600,979709130,5810,5810,5810,5810,0
20240521,162500,979709130,5810,5810,5810,5810,0
20240521,162400,979709130,5810,5810,5810,5810,0
20240521,162300,979709130,5810,5810,5810,5810,0
20240521,162200,979709130,5810,5810,5810,5810,0
20240521,162100,979709130,5810,5810,5810,5810,0
20240521,162000,979709130,5810,5810,5810,5810,0
20240521,161900,979709130,5810,5810,5810,5810,0
20240521,161800,979709130,5810,5810,5810,5810,0
20240521,161700,979709130,5810,5810,5810,5810,0
20240521,161600,979709130,5810,5810,5810,5810,0
20240521,161500,979709130,5810,5810,5810,5810,0
20240521,161400,979709130,5810,5810,5810,5810,0
20240521,161300,979709130,5810,5810,5810,5810,0
20240521,161200,979709130,5810,5810,5810,5810,0
20240521,161100,979709130,5810,5810,5810,5810,0
20240521,161000,979709130,5810,5810,5810,5810,0
20240521,160900,979709130,5810,5810,5810,5810,0
20240521,160800,979709130,5810,5810,5810,5810,0
20240521,160700,979709130,5810,5810,5810,5810,0
20240521,160600,979709130,5810,5810,5810,5810,0
20240521,160500,979709130,5810,5810,5810,5810,0
20240521,160400,979709130,5810,5810,5810,5810,3210
20240521,160300,979709130,5810,5810,5810,5810,0
20240521,160200,979709130,5810,5810,5810,5810,0
20240521,160100,979709130,5810,5810,5810,5810,0
20240521,160000,979709130,5810,5810,5810,5810,0
20240521,155900,979709130,5810,5810,5810,5810,0
20240521,155800,979709130,5810,5810,5810,5810,0
20240521,155700,979709130,5810,5810,5810,5810,0
20240521,155600,979709130,5810,5810,5810,5810,0
20240521,155500,979709130,5810,5810,5810,5810,0
20240521,155400,979709130,5810,5810,5810,5810,0
20240521,155300,979709130,5810,5810,5810,5810,0
20240521,155200,979709130,5810,5810,5810,5810,0
20240521,155100,979709130,5810,5810,5810,5810,0
20240521,155000,979709130,5810,5810,5810,5810,0
20240521,154900,979709130,5810,5810,5810,5810,0
20240521,154800,979709130,5810,5810,5810,5810,0
20240521,154700,979709130,5810,5810,5810,5810,0
20240521,154600,979709130,5810,5810,5810,5810,0
20240521,154500,979709130,5810,5810,5810,5810,0
20240521,154400,979709130,5810,5810,5810,5810,0
20240521,154300,979709130,5810,5810,5810,5810,0
20240521,154200,979709130,5810,5810,5810,5810,0
20240521,154100,979709130,5810,5810,5810,5810,0
20240521,154000,979709130,5810,5810,5810,5810,0
20240521,153900,979709130,5810,5810,5810,5810,0
20240521,153800,979709130,5810,5810,5810,5810,0
20240521,153700,979709130,5810,5810,5810,5810,0
20240521,153600,979709130,5810,5810,5810,5810,0
20240521,153500,979709130,5810,5810,5810,5810,0
20240521,153400,979709130,5810,5810,5810,5810,3210
20240521,153300,979709130,5810,5810,5810,5810,0
20240521,153200,979709130,5810,5810,5810,5810,0
20240521,153100,979709130,5810,5810,5810,5810,0
20240521,153000,979709130,5810,5810,5810,5810,3210
20240521,152900,961059030,5820,5820,5820,5820,0
20240521,152800,961059030,5820,5820,5820,5820,0
20240521,152700,961059030,5820,5820,5820,5820,0
20240521,152600,961059030,5820,5820,5820,5820,0
20240521,152500,961059030,5820,5820,5820,5820,0
20240521,152400,961059030,5820,5820,5820,5820,0
20240521,152300,961059030,5820,5820,5820,5820,0
20240521,152200,961059030,5820,5820,5820,5820,0
20240521,152100,961059030,5820,5820,5820,5820,0
20240521,152000,961059030,5820,5820,5820,5820,0
20240521,151900,961059030,5820,5820,5820,5820,0
20240521,151800,961059030,5820,5800,5820,5790,456
20240521,151700,958407500,5800,5800,5810,5800,59
20240521,151600,958065170,5820,5820,5820,5820,62
20240521,151500,957704330,5790,5810,5810,5790,535
20240521,151400,954601880,5820,5830,5830,5810,191
20240521,151300,953491650,5830,5810,5830,5810,569
20240521,151200,950178380,5810,5810,5810,5810,76
20240521,151100,949736820,5810,5800,5810,5800,289
20240521,151000,948060050,5820,5810,5820,5810,107
20240521,150900,947437640,5800,5800,5810,5800,418
20240521,150800,945011190,5810,5790,5810,5790,84
20240521,150700,944523410,5800,5800,5800,5800,646
20240521,150600,940776610,5800,5800,5800,5800,0
20240521,150500,940776610,5800,5800,5800,5800,106
20240521,150400,940161810,5790,5790,5800,5790,901
20240521,150300,934944510,5800,5830,5830,5800,3135
20240521,150200,916757500,5830,5830,5830,5830,84
20240521,150100,916267780,5820,5810,5820,5810,74
20240521,150000,915837770,5830,5830,5830,5830,95
20240521,145900,915283920,5830,5820,5830,5820,102
20240521,145800,914689660,5810,5820,5830,5810,275
20240521,145700,913089650,5820,5820,5820,5820,154
20240521,145600,912193370,5830,5830,5830,5830,155
20240521,145500,911289720,5830,5830,5830,5830,0
20240521,145400,911289720,5830,5830,5830,5820,580
20240521,145300,907912840,5830,5830,5830,5830,1074
20240521,145200,901651420,5830,5830,5830,5830,389
20240521,145100,899383550,5830,5830,5830,5830,136
20240521,145000,898590670,5820,5830,5830,5820,129
20240521,144900,897839270,5830,5830,5830,5830,0
20240521,144800,897839270,5830,5830,5830,5830,1149
20240521,144700,891140600,5850,5840,5850,5840,130
20240521,144600,890380840,5850,5850,5850,5850,148
20240521,144500,889515040,5840,5840,5840,5840,50
20240521,144400,889223040,5830,5850,5850,5830,117
20240521,144300,888538680,5860,5850,5860,5850,72
20240521,144200,888116780,5860,5860,5860,5860,52
20240521,144100,887812060,5850,5840,5850,5840,313
20240521,144000,885981340,5850,5870,5870,5850,84
20240521,143900,885488940,5870,5870,5870,5870,70
20240521,143800,885078040,5850,5840,5850,5840,128
20240521,143700,884329530,5840,5840,5840,5840,42
20240521,143600,884084250,5870,5870,5870,5870,65
20240521,143500,883702700,5870,5870,5870,5870,93
20240521,143400,883156790,5860,5860,5860,5860,96
20240521,143300,882594230,5850,5850,5860,5850,103
20240521,143200,881991270,5850,5850,5850,5850,10
20240521,143100,881932770,5850,5840,5850,5840,1113
20240521,143000,875432120,5860,5850,5860,5850,84
20240521,142900,874940210,5850,5850,5850,5850,72
20240521,142800,874519010,5850,5850,5860,5850,131
20240521,142700,873752140,5840,5840,5840,5840,67
20240521,142600,873360860,5850,5850,5850,5850,0
20240521,142500,873360860,5850,5850,5860,5850,221
20240521,142400,872067160,5840,5840,5840,5840,2
20240521,142300,872055480,5830,5840,5840,5830,67
20240521,142200,871664320,5850,5850,5850,5850,483
20240521,142100,868838770,5830,5850,5850,5830,298
20240521,142000,867100210,5840,5840,5840,5840,41
20240521,141900,866860770,5860,5830,5860,5830,911
20240521,141800,861546460,5870,5850,5870,5850,263
20240521,141700,860006890,5850,5880,5880,5850,111
20240521,141600,859355440,5840,5850,5850,5830,122
20240521,141500,858643060,5840,5850,5850,5840,105
20240521,141400,858029210,5860,5860,5860,5860,33
20240521,141300,857835830,5860,5860,5860,5860,59
20240521,141200,857490090,5850,5840,5860,5840,198
20240521,141100,856331730,5840,5840,5840,5840,45
20240521,141000,856068930,5840,5840,5840,5840,26
20240521,140900,855917090,5840,5860,5860,5840,130
20240521,140800,855156110,5860,5860,5860,5860,0
20240521,140700,855156110,5860,5840,5860,5840,135
20240521,140600,854366410,5850,5850,5850,5850,93
20240521,140500,853822360,5840,5840,5840,5840,102
20240521,140400,853226680,5840,5840,5850,5840,2283
20240521,140300,839891630,5840,5840,5840,5840,2
20240521,140200,839879950,5840,5840,5840,5840,107
20240521,140100,839255070,5850,5850,5850,5850,89
20240521,140000,838734420,5850,5850,5850,5850,71
20240521,135900,838319070,5840,5840,5850,5840,94
20240521,135800,837769700,5860,5860,5860,5860,97
20240521,135700,837201280,5840,5840,5840,5840,8
20240521,135600,837154560,5850,5840,5850,5840,127
20240521,135500,836412280,5840,5840,5840,5830,144
20240521,135400,835571990,5840,5840,5840,5840,93
20240521,135300,835028870,5840,5840,5840,5840,272
20240521,135200,833440390,5840,5840,5840,5830,672
20240521,135100,829516670,5830,5830,5840,5830,44
20240521,135000,829260130,5840,5820,5840,5820,227
20240521,134900,827936870,5840,5840,5840,5830,110
20240521,134800,827294640,5830,5820,5830,5820,82
20240521,134700,826816730,5830,5840,5840,5830,806
20240521,134600,822117170,5840,5830,5840,5830,116
20240521,134500,821440430,5820,5820,5820,5820,92
20240521,134400,820904990,5830,5830,5830,5830,51
20240521,134300,820607660,5830,5840,5840,5830,190
20240521,134200,819499010,5830,5820,5830,5820,43
20240521,134100,819248670,5830,5850,5850,5830,119
20240521,134000,818553370,5850,5850,5850,5850,94
20240521,133900,818003470,5840,5840,5840,5840,10
20240521,133800,817945070,5850,5840,5850,5840,140
20240521,133700,817126790,5850,5840,5850,5840,110
20240521,133600,816483490,5840,5840,5840,5840,65
20240521,133500,816103890,5840,5840,5840,5840,93
20240521,133400,815560770,5850,5850,5850,5850,149
20240521,133300,814689120,5850,5840,5850,5830,325
20240521,133200,812790780,5840,5820,5840,5820,59
20240521,133100,812446240,5840,5840,5840,5840,165
20240521,133000,811482640,5830,5840,5840,5830,309
20240521,132900,809678090,5840,5830,5840,5830,3
20240521,132800,809660580,5820,5820,5820,5820,0
20240521,132700,809660580,5820,5840,5840,5820,102
20240521,132600,809065060,5840,5840,5840,5840,62
20240521,132500,808702980,5840,5850,5850,5840,268
20240521,132400,807136840,5840,5840,5840,5840,101
20240521,132300,806547000,5840,5840,5840,5840,907
20240521,132200,801250120,5830,5830,5830,5830,513
20240521,132100,798259330,5830,5810,5830,5810,108
20240521,132000,797629870,5830,5830,5830,5820,111
20240521,131900,796982850,5820,5830,5840,5820,244
20240521,131800,795561100,5830,5830,5830,5830,57
20240521,131700,795228790,5820,5830,5830,5820,128
20240521,131600,794482910,5820,5820,5820,5820,3
20240521,131500,794465450,5820,5820,5820,5820,200
20240521,131400,793301450,5810,5820,5820,5810,34
20240521,131300,793103580,5800,5800,5800,5800,66
20240521,131200,792720780,5800,5830,5840,5800,1817
20240521,131100,782175750,5820,5810,5820,5810,68
20240521,131000,781780660,5820,5840,5840,5810,270
20240521,130900,780209180,5840,5830,5840,5830,104
20240521,130800,779601830,5830,5830,5830,5830,0
20240521,130700,779601830,5830,5830,5830,5830,302
20240521,130600,777841170,5840,5850,5850,5840,189
20240521,130500,776737080,5850,5850,5850,5850,1
20240521,130400,776731230,5840,5840,5840,5840,60
20240521,130300,776380830,5830,5830,5830,5830,69
20240521,130200,775978560,5830,5830,5830,5830,64
20240521,130100,775605440,5830,5830,5830,5830,33
20240521,130000,775413050,5820,5820,5820,5820,0
20240521,125900,775413050,5820,5830,5830,5820,101
20240521,125800,774824900,5810,5810,5810,5810,0
20240521,125700,774824900,5810,5810,5810,5810,24
20240521,125600,774685460,5820,5830,5830,5820,43
20240521,125500,774434780,5830,5830,5830,5830,143
20240521,125400,773601090,5830,5830,5830,5830,46
20240521,125300,773332910,5830,5830,5830,5820,69
20240521,125200,772930980,5830,5830,5830,5830,20
20240521,125100,772814380,5830,5830,5830,5830,12
20240521,125000,772744420,5820,5810,5820,5810,87
20240521,124900,772238740,5820,5830,5830,5820,363
20240521,124800,770125660,5840,5840,5840,5840,34
20240521,124700,769927100,5830,5830,5830,5830,0
20240521,124600,769927100,5830,5840,5840,5830,121
20240521,124500,769221180,5840,5840,5840,5840,33
20240521,124400,769028460,5830,5830,5830,5830,0
20240521,124300,769028460,5830,5820,5830,5820,98
20240521,124200,768457790,5830,5830,5830,5830,33
20240521,124100,768265400,5830,5830,5830,5830,42
20240521,124000,768020540,5820,5820,5820,5820,33
20240521,123900,767828480,5830,5830,5830,5830,102
20240521,123800,767233820,5840,5840,5840,5840,40
20240521,123700,767000220,5840,5840,5840,5840,33
20240521,123600,766807500,5840,5840,5840,5840,40
20240521,123500,766573900,5840,5840,5840,5840,883
20240521,123400,761417180,5840,5840,5840,5840,33
20240521,123300,761224460,5840,5840,5840,5840,72
20240521,123200,760803980,5840,5840,5840,5840,70
20240521,123100,760395180,5840,5840,5840,5840,71
20240521,123000,759980540,5840,5830,5840,5830,18
20240521,122900,759875580,5820,5830,5830,5820,67
20240521,122800,759485310,5830,5830,5830,5830,55
20240521,122700,759164660,5830,5830,5830,5830,0
20240521,122600,759164660,5830,5830,5830,5830,42
20240521,122500,758919800,5820,5840,5840,5820,140
20240521,122400,758103230,5820,5820,5820,5820,15
20240521,122300,758015930,5810,5810,5810,5810,19
20240521,122200,757905540,5820,5820,5820,5820,48
20240521,122100,757626180,5840,5840,5840,5840,33
20240521,122000,757433460,5840,5820,5840,5820,31
20240521,121900,757252640,5820,5820,5820,5820,2
20240521,121800,757241000,5830,5840,5840,5830,3677
20240521,121700,735803680,5830,5840,5840,5830,166
20240521,121600,734835840,5840,5840,5840,5840,727
20240521,121500,730590160,5840,5840,5840,5840,50
20240521,121400,730298160,5830,5830,5830,5830,247
20240521,121300,728858150,5820,5830,5830,5820,5073
20240521,121200,699329590,5830,5840,5840,5830,67
20240521,121100,698938360,5840,5850,5850,5840,74
20240521,121000,698505860,5840,5840,5840,5840,0
20240521,120900,698505860,5840,5840,5840,5840,330
20240521,120800,696578660,5840,5840,5840,5840,66
20240521,120700,696193220,5840,5840,5840,5840,300
20240521,120600,694441220,5840,5830,5840,5830,125
20240521,120500,693711920,5820,5820,5820,5820,1
20240521,120400,693706100,5830,5830,5830,5830,76
20240521,120300,693263020,5830,5830,5830,5830,120
20240521,120200,692563420,5820,5820,5820,5820,60
20240521,120100,692214220,5810,5810,5810,5810,67
20240521,120000,691824950,5820,5810,5820,5810,225
20240521,115900,690517330,5790,5800,5800,5780,3544
20240521,115800,670003110,5800,5820,5830,5800,5756
20240521,115700,636609850,5830,5830,5830,5810,1339
20240521,115600,628820260,5820,5850,5850,5820,2083
20240521,115500,616645180,5860,5850,5860,5850,153
20240521,115400,615749800,5850,5860,5860,5850,502
20240521,115300,612812030,5860,5860,5860,5860,34
20240521,115200,612612790,5890,5890,5890,5890,33
20240521,115100,612418420,5890,5890,5890,5890,82
20240521,115000,611935440,5920,5920,5920,5920,0
20240521,114900,611935440,5920,5920,5920,5920,74
20240521,114800,611497360,5930,5930,5930,5930,0
20240521,114700,611497360,5930,5890,5930,5890,1033
20240521,114600,605393170,5890,5890,5890,5890,0
20240521,114500,605393170,5890,5890,5890,5890,0
20240521,114400,605393170,5890,5850,5900,5830,2033
20240521,114300,593475290,5890,5880,5890,5840,2033
20240521,114200,581553850,5880,5880,5880,5880,5
20240521,114100,581524450,5880,5850,5880,5850,46
20240521,114000,581254850,5850,5850,5850,5850,1164
20240521,113900,574445450,5850,5850,5850,5850,33
20240521,113800,574252400,5850,5870,5870,5850,136
20240521,113700,573456340,5880,5880,5880,5880,0
20240521,113600,573456340,5880,5850,5880,5850,134
20240521,113500,572669400,5850,5850,5850,5850,85
20240521,113400,572172150,5850,5850,5850,5850,33
20240521,113300,571979100,5850,5850,5850,5850,46
20240521,113200,571710000,5850,5860,5860,5850,23
20240521,113100,571575350,5860,5860,5860,5860,403
20240521,113000,569213770,5850,5850,5860,5840,1045
20240521,112900,563099800,5860,5860,5860,5860,23
20240521,112800,562965020,5860,5860,5860,5860,126
20240521,112700,562226660,5860,5860,5860,5860,708
20240521,112600,558077780,5870,5870,5870,5870,33
20240521,112500,557884070,5870,5880,5880,5870,5224
20240521,112400,527171650,5880,5880,5880,5880,513
20240521,112300,524155210,5900,5910,5910,5900,116
20240521,112200,523470380,5910,5910,5910,5910,28
20240521,112100,523304900,5900,5900,5900,5900,5
20240521,112000,523275400,5880,5880,5880,5880,0
20240521,111900,523275400,5880,5880,5880,5880,68
20240521,111800,522875560,5890,5890,5890,5890,33
20240521,111700,522681190,5880,5880,5880,5880,68
20240521,111600,522281350,5880,5900,5900,5880,163
20240521,111500,521321420,5900,5900,5900,5900,74
20240521,111400,520884820,5900,5900,5900,5900,51
20240521,111300,520583920,5910,5900,5910,5890,2059
20240521,111200,508449410,5900,5930,5930,5900,7016
20240521,111100,466901090,5940,5940,5940,5940,0
20240521,111000,466901090,5940,5940,5940,5940,98
20240521,110900,466318970,5940,5940,5940,5940,281
20240521,110800,464649830,5940,5940,5940,5940,0
20240521,110700,464649830,5940,5940,5940,5940,104
20240521,110600,464032070,5930,5940,5940,5930,2127
20240521,110500,451418350,5950,5950,5950,5950,33
20240521,110400,451222000,5930,5930,5930,5930,56
20240521,110300,450889920,5940,5950,5950,5940,47
20240521,110200,450610710,5950,5960,5960,5950,224
20240521,110100,449277510,5960,5940,5960,5940,52
20240521,110000,448967970,5950,5950,5950,5950,683
20240521,105900,444904120,5970,5970,5970,5970,33
20240521,105800,444707110,5980,5980,5980,5980,0
20240521,105700,444707110,5980,5970,5980,5970,75
20240521,105600,444259030,5940,5930,5940,5930,68
20240521,105500,443855780,5940,5940,5940,5940,1
20240521,105400,443849840,5930,5930,5930,5930,37
20240521,105300,443630430,5930,5930,5930,5930,16
20240521,105200,443535550,5940,5960,5960,5940,2683
20240521,105100,427578450,5970,5970,5970,5970,0
20240521,105000,427578450,5970,5970,5970,5970,0
20240521,104900,427578450,5970,5960,5970,5960,623
20240521,104800,423865200,5950,5950,5950,5940,386
20240521,104700,421570940,5950,5950,5950,5950,0
20240521,104600,421570940,5950,5950,5950,5950,55
20240521,104500,421243690,5950,5950,5950,5950,66
20240521,104400,420850990,5950,5950,5950,5950,0
20240521,104300,420850990,5950,5950,5950,5950,0
20240521,104200,420850990,5950,5950,5950,5950,0
20240521,104100,420850990,5950,5950,5950,5950,67
20240521,104000,420452340,5950,5950,5950,5950,26
20240521,103900,420297640,5940,5940,5940,5930,660
20240521,103800,416383640,5930,5940,5940,5930,67
20240521,103700,415986260,5940,5950,5950,5940,62
20240521,103600,415617940,5960,5970,5970,5960,17
20240521,103500,415516570,6000,6000,6000,6000,0
20240521,103400,415516570,6000,5960,6000,5960,5833
20240521,103300,380523390,5960,5940,5960,5940,15
20240521,103200,380434220,5940,5930,5940,5920,65
20240521,103100,380049150,5940,5950,5950,5940,1384
20240521,103000,371828070,5950,5950,5950,5950,0
20240521,102900,371828070,5950,5950,5950,5950,0
20240521,102800,371828070,5950,5960,5960,5950,83
20240521,102700,371333540,5960,5960,5960,5960,0
20240521,102600,371333540,5960,5960,5960,5960,66
20240521,102500,370940180,5990,5990,5990,5990,1
20240521,102400,370934190,6000,6000,6000,6000,0
20240521,102300,370934190,6000,5990,6000,5990,1000
20240521,102200,364935390,5950,5950,5950,5950,1
20240521,102100,364929440,5960,5970,5970,5960,66
20240521,102000,364535780,5970,5960,5970,5960,169
20240521,101900,363526870,5940,5960,5960,5940,348
20240521,101800,361454920,5960,5960,5980,5960,552
20240521,101700,358156260,5960,5960,5960,5960,26
20240521,101600,358001300,5970,5970,5970,5970,1
20240521,101500,357995330,5950,5950,5950,5950,0
20240521,101400,357995330,5950,5950,5950,5950,75
20240521,101300,357549080,5950,5950,5950,5950,300
20240521,101200,355764080,5940,5940,5940,5940,0
20240521,101100,355764080,5940,5940,5940,5940,2
20240521,101000,355752200,5940,5940,5940,5940,893
20240521,100900,350447780,5940,5940,5940,5940,0
20240521,100800,350447780,5940,5940,5940,5940,0
20240521,100700,350447780,5940,5950,5950,5940,267
20240521,100600,348859800,5950,5950,5950,5950,1
20240521,100500,348853850,5950,5930,5950,5920,250
20240521,100400,347373590,5950,5950,5950,5950,0
20240521,100300,347373590,5950,5920,5950,5920,71
20240521,100200,346953150,5930,5940,5940,5930,6
20240521,100100,346917520,5950,5960,5960,5950,15
20240521,100000,346828190,5980,5980,5980,5980,5
20240521,095900,346798290,5980,5980,5980,5980,8
20240521,095800,346750450,5990,5990,5990,5990,0
20240521,095700,346750450,5990,5980,5990,5980,109
20240521,095600,346098200,5980,5980,5980,5980,254
20240521,095500,344579280,5980,5990,5990,5980,21
20240521,095400,344453500,6000,5990,6000,5990,90
20240521,095300,343914290,6000,5990,6000,5960,2701
20240521,095200,327746760,5990,5960,5990,5960,17
20240521,095100,327645230,5960,5960,5960,5960,102
20240521,095000,327037310,5980,5980,5980,5980,0
20240521,094900,327037310,5980,5970,5980,5970,1000
20240521,094800,321057350,5980,5980,5980,5980,98
20240521,094700,320471310,5940,5940,5940,5940,1172
20240521,094600,313509630,5940,5940,5940,5940,67
20240521,094500,313111650,5940,5920,6050,5920,5156
20240521,094400,282154850,5920,5890,5920,5890,21
20240521,094300,282030620,5880,5880,5880,5880,1145
20240521,094200,275298020,5880,5880,5880,5880,0
20240521,094100,275298020,5880,5880,5880,5880,50
20240521,094000,275004020,5880,5880,5880,5880,0
20240521,093900,275004020,5880,5880,5880,5880,222
20240521,093800,273698660,5880,5880,5880,5880,0
20240521,093700,273698660,5880,5890,5890,5880,2203
20240521,093600,260726050,5900,5920,5920,5900,4967
20240521,093500,231419570,5920,5920,5920,5920,0
20240521,093400,231419570,5920,5920,5920,5920,35
20240521,093300,231212370,5910,5930,5930,5910,1245
20240521,093200,223850510,5940,5940,5940,5940,60
20240521,093100,223494110,5950,5950,5950,5950,0
20240521,093000,223494110,5950,5950,5950,5950,0
20240521,092900,223494110,5950,5950,5950,5950,1329
20240521,092800,215586560,5960,5960,5960,5950,1733
20240521,092700,205272920,5970,5980,5980,5970,242
20240521,092600,203827530,5990,5990,5990,5990,31
20240521,092500,203641840,5990,5990,5990,5990,33
20240521,092400,203444170,5990,5990,5990,5990,200
20240521,092300,202246170,5990,5990,5990,5990,123
20240521,092200,201509400,5980,6000,6000,5980,119
20240521,092100,200797700,6000,5960,6000,5960,1749
20240521,092000,190318480,5970,5950,5970,5950,400
20240521,091900,187931140,5920,5920,5920,5920,0
20240521,091800,187931140,5920,5920,5930,5920,188
20240521,091700,186818100,5930,5900,5930,5890,2301
20240521,091600,173235430,5910,5920,5920,5910,236
20240521,091500,171839630,5920,5930,5930,5920,61
20240521,091400,171478410,5930,5930,5930,5930,34
20240521,091300,171276790,5920,5920,5920,5900,2125
20240521,091200,158718260,5940,5950,5950,5940,444
20240521,091100,156076740,5950,5950,5950,5950,0
20240521,091000,156076740,5950,5950,5950,5950,56
20240521,090900,155743540,5970,5970,5970,5970,932
20240521,090800,150179500,5970,5890,5970,5890,19038
20240521,090700,38042870,5890,5890,5890,5890,2052
20240521,090600,25956590,5890,5880,5890,5880,1948
20240521,090500,14491330,5860,5870,5870,5860,402
20240521,090400,12131650,5840,5840,5840,5840,44
20240521,090300,11874690,5830,5880,5880,5830,468
20240521,090200,9142960,5880,5880,5880,5880,9
20240521,090100,9090040,5830,5880,5880,5830,270
20240521,090000,7515640,5890,5890,5890,5890,1276