KissMeData/251630/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,204700,366816780,8530,8530,8530,8530,392
20240521,204600,366816780,8530,8530,8530,8530,0
20240521,204500,366816780,8530,8530,8530,8530,0
20240521,204400,366816780,8530,8530,8530,8530,0
20240521,204300,366816780,8530,8530,8530,8530,0
20240521,204200,366816780,8530,8530,8530,8530,0
20240521,204100,366816780,8530,8530,8530,8530,0
20240521,204000,366816780,8530,8530,8530,8530,0
20240521,203900,366816780,8530,8530,8530,8530,0
20240521,203800,366816780,8530,8530,8530,8530,0
20240521,203700,366816780,8530,8530,8530,8530,0
20240521,203600,366816780,8530,8530,8530,8530,0
20240521,203500,366816780,8530,8530,8530,8530,0
20240521,203400,366816780,8530,8530,8530,8530,0
20240521,203300,366816780,8530,8530,8530,8530,0
20240521,203200,366816780,8530,8530,8530,8530,0
20240521,203100,366816780,8530,8530,8530,8530,0
20240521,203000,366816780,8530,8530,8530,8530,0
20240521,202900,366816780,8530,8530,8530,8530,0
20240521,202800,366816780,8530,8530,8530,8530,0
20240521,202700,366816780,8530,8530,8530,8530,0
20240521,202600,366816780,8530,8530,8530,8530,0
20240521,202500,366816780,8530,8530,8530,8530,0
20240521,202400,366816780,8530,8530,8530,8530,0
20240521,202300,366816780,8530,8530,8530,8530,0
20240521,202200,366816780,8530,8530,8530,8530,0
20240521,202100,366816780,8530,8530,8530,8530,0
20240521,202000,366816780,8530,8530,8530,8530,0
20240521,201900,366816780,8530,8530,8530,8530,0
20240521,201800,366816780,8530,8530,8530,8530,0
20240521,201700,366816780,8530,8530,8530,8530,392
20240521,201600,366816780,8530,8530,8530,8530,0
20240521,201500,366816780,8530,8530,8530,8530,0
20240521,201400,366816780,8530,8530,8530,8530,0
20240521,201300,366816780,8530,8530,8530,8530,0
20240521,201200,366816780,8530,8530,8530,8530,0
20240521,201100,366816780,8530,8530,8530,8530,0
20240521,201000,366816780,8530,8530,8530,8530,0
20240521,200900,366816780,8530,8530,8530,8530,0
20240521,200800,366816780,8530,8530,8530,8530,0
20240521,200700,366816780,8530,8530,8530,8530,0
20240521,200600,366816780,8530,8530,8530,8530,0
20240521,200500,366816780,8530,8530,8530,8530,0
20240521,200400,366816780,8530,8530,8530,8530,0
20240521,200300,366816780,8530,8530,8530,8530,0
20240521,200200,366816780,8530,8530,8530,8530,0
20240521,200100,366816780,8530,8530,8530,8530,0
20240521,200000,366816780,8530,8530,8530,8530,0
20240521,195900,366816780,8530,8530,8530,8530,0
20240521,195800,366816780,8530,8530,8530,8530,0
20240521,195700,366816780,8530,8530,8530,8530,0
20240521,195600,366816780,8530,8530,8530,8530,0
20240521,195500,366816780,8530,8530,8530,8530,0
20240521,195400,366816780,8530,8530,8530,8530,0
20240521,195300,366816780,8530,8530,8530,8530,0
20240521,195200,366816780,8530,8530,8530,8530,0
20240521,195100,366816780,8530,8530,8530,8530,0
20240521,195000,366816780,8530,8530,8530,8530,0
20240521,194900,366816780,8530,8530,8530,8530,0
20240521,194800,366816780,8530,8530,8530,8530,0
20240521,194700,366816780,8530,8530,8530,8530,392
20240521,194600,366816780,8530,8530,8530,8530,0
20240521,194500,366816780,8530,8530,8530,8530,0
20240521,194400,366816780,8530,8530,8530,8530,0
20240521,194300,366816780,8530,8530,8530,8530,0
20240521,194200,366816780,8530,8530,8530,8530,0
20240521,194100,366816780,8530,8530,8530,8530,0
20240521,194000,366816780,8530,8530,8530,8530,0
20240521,193900,366816780,8530,8530,8530,8530,0
20240521,193800,366816780,8530,8530,8530,8530,0
20240521,193700,366816780,8530,8530,8530,8530,0
20240521,193600,366816780,8530,8530,8530,8530,0
20240521,193500,366816780,8530,8530,8530,8530,0
20240521,193400,366816780,8530,8530,8530,8530,0
20240521,193300,366816780,8530,8530,8530,8530,0
20240521,193200,366816780,8530,8530,8530,8530,0
20240521,193100,366816780,8530,8530,8530,8530,0
20240521,193000,366816780,8530,8530,8530,8530,0
20240521,192900,366816780,8530,8530,8530,8530,0
20240521,192800,366816780,8530,8530,8530,8530,0
20240521,192700,366816780,8530,8530,8530,8530,0
20240521,192600,366816780,8530,8530,8530,8530,0
20240521,192500,366816780,8530,8530,8530,8530,0
20240521,192400,366816780,8530,8530,8530,8530,0
20240521,192300,366816780,8530,8530,8530,8530,0
20240521,192200,366816780,8530,8530,8530,8530,0
20240521,192100,366816780,8530,8530,8530,8530,0
20240521,192000,366816780,8530,8530,8530,8530,0
20240521,191900,366816780,8530,8530,8530,8530,0
20240521,191800,366816780,8530,8530,8530,8530,0
20240521,191700,366816780,8530,8530,8530,8530,392
20240521,191600,366816780,8530,8530,8530,8530,0
20240521,191500,366816780,8530,8530,8530,8530,0
20240521,191400,366816780,8530,8530,8530,8530,0
20240521,191300,366816780,8530,8530,8530,8530,0
20240521,191200,366816780,8530,8530,8530,8530,0
20240521,191100,366816780,8530,8530,8530,8530,0
20240521,191000,366816780,8530,8530,8530,8530,0
20240521,190900,366816780,8530,8530,8530,8530,0
20240521,190800,366816780,8530,8530,8530,8530,0
20240521,190700,366816780,8530,8530,8530,8530,0
20240521,190600,366816780,8530,8530,8530,8530,0
20240521,190500,366816780,8530,8530,8530,8530,0
20240521,190400,366816780,8530,8530,8530,8530,0
20240521,190300,366816780,8530,8530,8530,8530,0
20240521,190200,366816780,8530,8530,8530,8530,0
20240521,190100,366816780,8530,8530,8530,8530,0
20240521,190000,366816780,8530,8530,8530,8530,0
20240521,185900,366816780,8530,8530,8530,8530,0
20240521,185800,366816780,8530,8530,8530,8530,0
20240521,185700,366816780,8530,8530,8530,8530,0
20240521,185600,366816780,8530,8530,8530,8530,0
20240521,185500,366816780,8530,8530,8530,8530,0
20240521,185400,366816780,8530,8530,8530,8530,0
20240521,185300,366816780,8530,8530,8530,8530,0
20240521,185200,366816780,8530,8530,8530,8530,0
20240521,185100,366816780,8530,8530,8530,8530,0
20240521,185000,366816780,8530,8530,8530,8530,0
20240521,184900,366816780,8530,8530,8530,8530,0
20240521,184800,366816780,8530,8530,8530,8530,0
20240521,184700,366816780,8530,8530,8530,8530,392
20240521,184600,366816780,8530,8530,8530,8530,0
20240521,184500,366816780,8530,8530,8530,8530,0
20240521,184400,366816780,8530,8530,8530,8530,0
20240521,184300,366816780,8530,8530,8530,8530,0
20240521,184200,366816780,8530,8530,8530,8530,0
20240521,184100,366816780,8530,8530,8530,8530,0
20240521,184000,366816780,8530,8530,8530,8530,0
20240521,183900,366816780,8530,8530,8530,8530,0
20240521,183800,366816780,8530,8530,8530,8530,0
20240521,183700,366816780,8530,8530,8530,8530,0
20240521,183600,366816780,8530,8530,8530,8530,0
20240521,183500,366816780,8530,8530,8530,8530,0
20240521,183400,366816780,8530,8530,8530,8530,0
20240521,183300,366816780,8530,8530,8530,8530,0
20240521,183200,366816780,8530,8530,8530,8530,0
20240521,183100,366816780,8530,8530,8530,8530,0
20240521,183000,366816780,8530,8530,8530,8530,0
20240521,182900,366816780,8530,8530,8530,8530,0
20240521,182800,366816780,8530,8530,8530,8530,0
20240521,182700,366816780,8530,8530,8530,8530,0
20240521,182600,366816780,8530,8530,8530,8530,0
20240521,182500,366816780,8530,8530,8530,8530,0
20240521,182400,366816780,8530,8530,8530,8530,0
20240521,182300,366816780,8530,8530,8530,8530,0
20240521,182200,366816780,8530,8530,8530,8530,0
20240521,182100,366816780,8530,8530,8530,8530,0
20240521,182000,366816780,8530,8530,8530,8530,0
20240521,181900,366816780,8530,8530,8530,8530,0
20240521,181800,366816780,8530,8530,8530,8530,0
20240521,181700,366816780,8530,8530,8530,8530,392
20240521,181600,366816780,8530,8530,8530,8530,0
20240521,181500,366816780,8530,8530,8530,8530,0
20240521,181400,366816780,8530,8530,8530,8530,0
20240521,181300,366816780,8530,8530,8530,8530,0
20240521,181200,366816780,8530,8530,8530,8530,0
20240521,181100,366816780,8530,8530,8530,8530,0
20240521,181000,366816780,8530,8530,8530,8530,0
20240521,180900,366816780,8530,8530,8530,8530,0
20240521,180800,366816780,8530,8530,8530,8530,0
20240521,180700,366816780,8530,8530,8530,8530,0
20240521,180600,366816780,8530,8530,8530,8530,0
20240521,180500,366816780,8530,8530,8530,8530,0
20240521,180400,366816780,8530,8530,8530,8530,0
20240521,180300,366816780,8530,8530,8530,8530,0
20240521,180200,366816780,8530,8530,8530,8530,0
20240521,180100,366816780,8530,8530,8530,8530,0
20240521,180000,366816780,8530,8530,8530,8530,0
20240521,175900,366816780,8530,8530,8530,8530,0
20240521,175800,366816780,8530,8530,8530,8530,0
20240521,175700,366816780,8530,8530,8530,8530,0
20240521,175600,366816780,8530,8530,8530,8530,0
20240521,175500,366816780,8530,8530,8530,8530,0
20240521,175400,366816780,8530,8530,8530,8530,0
20240521,175300,366816780,8530,8530,8530,8530,0
20240521,175200,366816780,8530,8530,8530,8530,0
20240521,175100,366816780,8530,8530,8530,8530,0
20240521,175000,366816780,8530,8530,8530,8530,0
20240521,174900,366816780,8530,8530,8530,8530,0
20240521,174800,366816780,8530,8530,8530,8530,0
20240521,174700,366816780,8530,8530,8530,8530,392
20240521,174600,366816780,8530,8530,8530,8530,0
20240521,174500,366816780,8530,8530,8530,8530,0
20240521,174400,366816780,8530,8530,8530,8530,0
20240521,174300,366816780,8530,8530,8530,8530,0
20240521,174200,366816780,8530,8530,8530,8530,0
20240521,174100,366816780,8530,8530,8530,8530,0
20240521,174000,366816780,8530,8530,8530,8530,0
20240521,173900,366816780,8530,8530,8530,8530,0
20240521,173800,366816780,8530,8530,8530,8530,0
20240521,173700,366816780,8530,8530,8530,8530,0
20240521,173600,366816780,8530,8530,8530,8530,0
20240521,173500,366816780,8530,8530,8530,8530,0
20240521,173400,366816780,8530,8530,8530,8530,0
20240521,173300,366816780,8530,8530,8530,8530,0
20240521,173200,366816780,8530,8530,8530,8530,0
20240521,173100,366816780,8530,8530,8530,8530,0
20240521,173000,366816780,8530,8530,8530,8530,0
20240521,172900,366816780,8530,8530,8530,8530,0
20240521,172800,366816780,8530,8530,8530,8530,0
20240521,172700,366816780,8530,8530,8530,8530,0
20240521,172600,366816780,8530,8530,8530,8530,0
20240521,172500,366816780,8530,8530,8530,8530,0
20240521,172400,366816780,8530,8530,8530,8530,0
20240521,172300,366816780,8530,8530,8530,8530,0
20240521,172200,366816780,8530,8530,8530,8530,0
20240521,172100,366816780,8530,8530,8530,8530,0
20240521,172000,366816780,8530,8530,8530,8530,0
20240521,171900,366816780,8530,8530,8530,8530,0
20240521,171800,366816780,8530,8530,8530,8530,0
20240521,171700,366816780,8530,8530,8530,8530,392
20240521,171600,366816780,8530,8530,8530,8530,0
20240521,171500,366816780,8530,8530,8530,8530,0
20240521,171400,366816780,8530,8530,8530,8530,0
20240521,171300,366816780,8530,8530,8530,8530,0
20240521,171200,366816780,8530,8530,8530,8530,0
20240521,171100,366816780,8530,8530,8530,8530,0
20240521,171000,366816780,8530,8530,8530,8530,0
20240521,170900,366816780,8530,8530,8530,8530,0
20240521,170800,366816780,8530,8530,8530,8530,0
20240521,170700,366816780,8530,8530,8530,8530,0
20240521,170600,366816780,8530,8530,8530,8530,0
20240521,170500,366816780,8530,8530,8530,8530,0
20240521,170400,366816780,8530,8530,8530,8530,0
20240521,170300,366816780,8530,8530,8530,8530,0
20240521,170200,366816780,8530,8530,8530,8530,0
20240521,170100,366816780,8530,8530,8530,8530,0
20240521,170000,366816780,8530,8530,8530,8530,0
20240521,165900,366816780,8530,8530,8530,8530,0
20240521,165800,366816780,8530,8530,8530,8530,0
20240521,165700,366816780,8530,8530,8530,8530,0
20240521,165600,366816780,8530,8530,8530,8530,0
20240521,165500,366816780,8530,8530,8530,8530,0
20240521,165400,366816780,8530,8530,8530,8530,0
20240521,165300,366816780,8530,8530,8530,8530,0
20240521,165200,366816780,8530,8530,8530,8530,0
20240521,165100,366816780,8530,8530,8530,8530,0
20240521,165000,366816780,8530,8530,8530,8530,0
20240521,164900,366816780,8530,8530,8530,8530,0
20240521,164800,366816780,8530,8530,8530,8530,0
20240521,164700,366816780,8530,8530,8530,8530,392
20240521,164600,366816780,8530,8530,8530,8530,0
20240521,164500,366816780,8530,8530,8530,8530,0
20240521,164400,366816780,8530,8530,8530,8530,0
20240521,164300,366816780,8530,8530,8530,8530,0
20240521,164200,366816780,8530,8530,8530,8530,0
20240521,164100,366816780,8530,8530,8530,8530,0
20240521,164000,366816780,8530,8530,8530,8530,0
20240521,163900,366816780,8530,8530,8530,8530,0
20240521,163800,366816780,8530,8530,8530,8530,0
20240521,163700,366816780,8530,8530,8530,8530,0
20240521,163600,366816780,8530,8530,8530,8530,0
20240521,163500,366816780,8530,8530,8530,8530,0
20240521,163400,366816780,8530,8530,8530,8530,0
20240521,163300,366816780,8530,8530,8530,8530,0
20240521,163200,366816780,8530,8530,8530,8530,0
20240521,163100,366816780,8530,8530,8530,8530,0
20240521,163000,366816780,8530,8530,8530,8530,0
20240521,162900,366816780,8530,8530,8530,8530,0
20240521,162800,366816780,8530,8530,8530,8530,0
20240521,162700,366816780,8530,8530,8530,8530,0
20240521,162600,366816780,8530,8530,8530,8530,0
20240521,162500,366816780,8530,8530,8530,8530,0
20240521,162400,366816780,8530,8530,8530,8530,0
20240521,162300,366816780,8530,8530,8530,8530,0
20240521,162200,366816780,8530,8530,8530,8530,0
20240521,162100,366816780,8530,8530,8530,8530,0
20240521,162000,366816780,8530,8530,8530,8530,0
20240521,161900,366816780,8530,8530,8530,8530,0
20240521,161800,366816780,8530,8530,8530,8530,0
20240521,161700,366816780,8530,8530,8530,8530,392
20240521,161600,366816780,8530,8530,8530,8530,0
20240521,161500,366816780,8530,8530,8530,8530,0
20240521,161400,366816780,8530,8530,8530,8530,0
20240521,161300,366816780,8530,8530,8530,8530,0
20240521,161200,366816780,8530,8530,8530,8530,0
20240521,161100,366816780,8530,8530,8530,8530,0
20240521,161000,366816780,8530,8530,8530,8530,0
20240521,160900,366816780,8530,8530,8530,8530,0
20240521,160800,366816780,8530,8530,8530,8530,0
20240521,160700,366816780,8530,8530,8530,8530,0
20240521,160600,366816780,8530,8530,8530,8530,0
20240521,160500,366816780,8530,8530,8530,8530,0
20240521,160400,366816780,8530,8530,8530,8530,0
20240521,160300,366816780,8530,8530,8530,8530,0
20240521,160200,366816780,8530,8530,8530,8530,0
20240521,160100,366816780,8530,8530,8530,8530,0
20240521,160000,366816780,8530,8530,8530,8530,0
20240521,155900,366816780,8530,8530,8530,8530,0
20240521,155800,366816780,8530,8530,8530,8530,0
20240521,155700,366816780,8530,8530,8530,8530,0
20240521,155600,366816780,8530,8530,8530,8530,0
20240521,155500,366816780,8530,8530,8530,8530,0
20240521,155400,366816780,8530,8530,8530,8530,0
20240521,155300,366816780,8530,8530,8530,8530,0
20240521,155200,366816780,8530,8530,8530,8530,0
20240521,155100,366816780,8530,8530,8530,8530,0
20240521,155000,366816780,8530,8530,8530,8530,0
20240521,154900,366816780,8530,8530,8530,8530,0
20240521,154800,366816780,8530,8530,8530,8530,0
20240521,154700,366816780,8530,8530,8530,8530,392
20240521,154600,366816780,8530,8530,8530,8530,0
20240521,154500,366816780,8530,8530,8530,8530,0
20240521,154400,366816780,8530,8530,8530,8530,0
20240521,154300,366816780,8530,8530,8530,8530,0
20240521,154200,366816780,8530,8530,8530,8530,0
20240521,154100,366816780,8530,8530,8530,8530,0
20240521,154000,366816780,8530,8530,8530,8530,0
20240521,153900,366816780,8530,8530,8530,8530,0
20240521,153800,366816780,8530,8530,8530,8530,0
20240521,153700,366816780,8530,8530,8530,8530,0
20240521,153600,366816780,8530,8530,8530,8530,0
20240521,153500,366816780,8530,8530,8530,8530,0
20240521,153400,366816780,8530,8530,8530,8530,0
20240521,153300,366816780,8530,8530,8530,8530,0
20240521,153200,366816780,8530,8530,8530,8530,0
20240521,153100,366816780,8530,8530,8530,8530,0
20240521,153000,366816780,8530,8530,8530,8530,392
20240521,152900,363473020,8530,8530,8530,8530,0
20240521,152800,363473020,8530,8530,8530,8530,0
20240521,152700,363473020,8530,8530,8530,8530,0
20240521,152600,363473020,8530,8530,8530,8530,0
20240521,152500,363473020,8530,8530,8530,8530,0
20240521,152400,363473020,8530,8530,8530,8530,0
20240521,152300,363473020,8530,8530,8530,8530,0
20240521,152200,363473020,8530,8530,8530,8530,0
20240521,152100,363473020,8530,8530,8530,8530,0
20240521,152000,363473020,8530,8530,8530,8530,0
20240521,151900,363473020,8530,8490,8530,8490,22
20240521,151800,363285850,8530,8530,8530,8530,1
20240521,151700,363277320,8490,8490,8490,8490,23
20240521,151600,363082050,8530,8530,8530,8530,0
20240521,151500,363082050,8530,8530,8530,8530,0
20240521,151400,363082050,8530,8530,8530,8530,1
20240521,151300,363073520,8490,8490,8490,8490,3
20240521,151200,363048050,8530,8530,8530,8530,0
20240521,151100,363048050,8530,8520,8530,8520,100
20240521,151000,362195060,8530,8530,8530,8530,100
20240521,150900,361342060,8530,8530,8530,8530,0
20240521,150800,361342060,8530,8530,8530,8530,2
20240521,150700,361325000,8530,8530,8530,8530,100
20240521,150600,360472000,8530,8530,8530,8530,2
20240521,150500,360454940,8510,8480,8530,8480,1002
20240521,150400,351957900,8480,8480,8530,8480,2304
20240521,150300,332419930,8530,8490,8540,8490,1003
20240521,150200,323904370,8490,8490,8540,8490,2607
20240521,150100,301770890,8540,8500,8540,8500,801
20240521,150000,294962350,8510,8510,8510,8510,150
20240521,145900,293685850,8540,8500,8540,8500,201
20240521,145800,291977310,8500,8510,8510,8500,1500
20240521,145700,279226850,8540,8540,8540,8540,1
20240521,145600,279218310,8510,8510,8540,8510,394
20240521,145500,275865340,8510,8510,8510,8510,292
20240521,145400,273380420,8520,8510,8520,8510,298
20240521,145300,270842240,8510,8510,8510,8510,7
20240521,145200,270782670,8510,8520,8530,8510,571
20240521,145100,265920170,8520,8520,8520,8520,534
20240521,145000,261370490,8530,8530,8530,8530,422
20240521,144900,257770830,8540,8540,8540,8540,2
20240521,144800,257753750,8550,8550,8550,8550,0
20240521,144700,257753750,8550,8550,8550,8550,0
20240521,144600,257753750,8550,8550,8550,8550,0
20240521,144500,257753750,8550,8550,8550,8550,1
20240521,144400,257745200,8600,8600,8600,8600,0
20240521,144300,257745200,8600,8600,8600,8600,0
20240521,144200,257745200,8600,8600,8600,8600,0
20240521,144100,257745200,8600,8600,8600,8600,0
20240521,144000,257745200,8600,8600,8600,8600,1
20240521,143900,257736600,8600,8600,8600,8600,5
20240521,143800,257693600,8600,8600,8600,8600,0
20240521,143700,257693600,8600,8570,8600,8570,3
20240521,143600,257667860,8570,8570,8570,8570,0
20240521,143500,257667860,8570,8570,8570,8570,100
20240521,143400,256810860,8600,8600,8600,8600,0
20240521,143300,256810860,8600,8600,8600,8600,100
20240521,143200,255950860,8620,8620,8620,8620,0
20240521,143100,255950860,8620,8550,8620,8550,64
20240521,143000,255403240,8550,8550,8550,8550,0
20240521,142900,255403240,8550,8550,8550,8550,1
20240521,142800,255394690,8520,8520,8520,8520,0
20240521,142700,255394690,8520,8520,8520,8520,0
20240521,142600,255394690,8520,8520,8520,8520,0
20240521,142500,255394690,8520,8520,8520,8520,0
20240521,142400,255394690,8520,8540,8540,8520,135
20240521,142300,254243530,8550,8550,8550,8550,0
20240521,142200,254243530,8550,8550,8550,8550,0
20240521,142100,254243530,8550,8550,8550,8550,0
20240521,142000,254243530,8550,8550,8550,8550,0
20240521,141900,254243530,8550,8550,8550,8550,0
20240521,141800,254243530,8550,8550,8550,8550,0
20240521,141700,254243530,8550,8540,8550,8540,1055
20240521,141600,245224340,8540,8540,8540,8540,0
20240521,141500,245224340,8540,8540,8540,8540,50
20240521,141400,244797340,8540,8540,8540,8540,0
20240521,141300,244797340,8540,8540,8540,8540,0
20240521,141200,244797340,8540,8540,8540,8540,0
20240521,141100,244797340,8540,8540,8540,8540,0
20240521,141000,244797340,8540,8540,8540,8540,0
20240521,140900,244797340,8540,8540,8540,8540,854
20240521,140800,237504180,8540,8530,8540,8520,101
20240521,140700,236643630,8530,8530,8530,8530,0
20240521,140600,236643630,8530,8550,8550,8530,92
20240521,140500,235858780,8570,8570,8570,8570,0
20240521,140400,235858780,8570,8570,8570,8570,0
20240521,140300,235858780,8570,8570,8570,8570,1
20240521,140200,235850210,8540,8540,8540,8540,1000
20240521,140100,227310210,8540,8550,8550,8540,115
20240521,140000,226327260,8580,8570,8580,8570,250
20240521,135900,224183360,8580,8580,8580,8580,0
20240521,135800,224183360,8580,8580,8580,8580,0
20240521,135700,224183360,8580,8580,8580,8580,0
20240521,135600,224183360,8580,8580,8580,8580,0
20240521,135500,224183360,8580,8580,8580,8580,0
20240521,135400,224183360,8580,8580,8580,8580,0
20240521,135300,224183360,8580,8580,8580,8580,0
20240521,135200,224183360,8580,8580,8580,8580,0
20240521,135100,224183360,8580,8580,8580,8580,0
20240521,135000,224183360,8580,8580,8580,8580,0
20240521,134900,224183360,8580,8580,8580,8580,0
20240521,134800,224183360,8580,8580,8580,8580,1
20240521,134700,224174780,8580,8580,8580,8580,0
20240521,134600,224174780,8580,8570,8580,8570,10
20240521,134500,224089070,8530,8530,8530,8530,0
20240521,134400,224089070,8530,8530,8530,8530,0
20240521,134300,224089070,8530,8530,8530,8530,0
20240521,134200,224089070,8530,8530,8530,8530,0
20240521,134100,224089070,8530,8530,8530,8530,0
20240521,134000,224089070,8530,8530,8530,8530,29
20240521,133900,223841700,8580,8550,8580,8530,551
20240521,133800,219140280,8590,8590,8590,8590,0
20240521,133700,219140280,8590,8590,8590,8590,1
20240521,133600,219131690,8550,8550,8550,8550,20
20240521,133500,218960690,8550,8550,8550,8550,0
20240521,133400,218960690,8550,8550,8550,8550,0
20240521,133300,218960690,8550,8550,8550,8550,20
20240521,133200,218789690,8550,8550,8550,8550,0
20240521,133100,218789690,8550,8550,8550,8550,0
20240521,133000,218789690,8550,8550,8550,8550,0
20240521,132900,218789690,8550,8550,8550,8550,0
20240521,132800,218789690,8550,8600,8600,8550,32
20240521,132700,218515440,8620,8620,8620,8620,10
20240521,132600,218429240,8630,8630,8630,8630,5
20240521,132500,218386090,8650,8650,8650,8650,0
20240521,132400,218386090,8650,8650,8650,8650,0
20240521,132300,218386090,8650,8650,8650,8650,0
20240521,132200,218386090,8650,8650,8650,8650,0
20240521,132100,218386090,8650,8650,8650,8650,0
20240521,132000,218386090,8650,8650,8650,8650,0
20240521,131900,218386090,8650,8650,8650,8650,0
20240521,131800,218386090,8650,8650,8650,8650,1
20240521,131700,218377440,8600,8600,8600,8600,0
20240521,131600,218377440,8600,8600,8600,8600,0
20240521,131500,218377440,8600,8600,8600,8600,14
20240521,131400,218257040,8600,8600,8600,8600,1
20240521,131300,218248440,8570,8570,8570,8570,0
20240521,131200,218248440,8570,8570,8570,8570,135
20240521,131100,217091490,8590,8590,8590,8590,36
20240521,131000,216782250,8600,8600,8600,8600,0
20240521,130900,216782250,8600,8600,8600,8600,0
20240521,130800,216782250,8600,8600,8600,8600,0
20240521,130700,216782250,8600,8600,8600,8600,0
20240521,130600,216782250,8600,8600,8600,8600,1
20240521,130500,216773650,8600,8600,8600,8600,0
20240521,130400,216773650,8600,8600,8600,8600,3
20240521,130300,216747850,8600,8600,8600,8600,1
20240521,130200,216739250,8600,8600,8600,8600,0
20240521,130100,216739250,8600,8600,8600,8600,3
20240521,130000,216713450,8600,8600,8600,8600,3
20240521,125900,216687650,8600,8650,8650,8600,102
20240521,125800,215810350,8650,8650,8650,8650,2
20240521,125700,215793050,8650,8650,8650,8650,0
20240521,125600,215793050,8650,8650,8650,8650,0
20240521,125500,215793050,8650,8650,8650,8650,0
20240521,125400,215793050,8650,8650,8650,8650,0
20240521,125300,215793050,8650,8650,8650,8650,0
20240521,125200,215793050,8650,8650,8650,8650,2
20240521,125100,215775750,8660,8660,8660,8660,0
20240521,125000,215775750,8660,8650,8660,8650,24
20240521,124900,215568140,8650,8640,8650,8640,29
20240521,124800,215317570,8570,8590,8590,8570,663
20240521,124700,209635220,8640,8640,8640,8640,1
20240521,124600,209626580,8590,8590,8590,8590,20
20240521,124500,209454780,8590,8590,8590,8590,50
20240521,124400,209025280,8650,8650,8650,8650,1
20240521,124300,209016630,8670,8670,8670,8670,0
20240521,124200,209016630,8670,8670,8670,8670,0
20240521,124100,209016630,8670,8670,8670,8670,0
20240521,124000,209016630,8670,8670,8670,8640,232
20240521,123900,207012090,8650,8650,8650,8650,825
20240521,123800,199875840,8670,8670,8670,8670,1
20240521,123700,199867170,8680,8680,8680,8680,0
20240521,123600,199867170,8680,8650,8680,8650,95
20240521,123500,199045390,8690,8690,8690,8690,1
20240521,123400,199036700,8640,8640,8690,8630,201
20240521,123300,197292640,8630,8600,8630,8600,352
20240521,123200,194257860,8570,8570,8610,8560,4352
20240521,123100,156872390,8570,8530,8570,8530,1143
20240521,123000,147091670,8510,8540,8540,8510,101
20240521,122900,146229190,8540,8540,8540,8540,20
20240521,122800,146058390,8530,8510,8530,8510,1622
20240521,122700,132233250,8500,8500,8500,8500,0
20240521,122600,132233250,8500,8500,8500,8500,0
20240521,122500,132233250,8500,8500,8500,8500,1
20240521,122400,132224750,8510,8510,8510,8510,0
20240521,122300,132224750,8510,8510,8510,8510,10
20240521,122200,132139650,8510,8510,8510,8510,2
20240521,122100,132122630,8500,8500,8500,8500,0
20240521,122000,132122630,8500,8500,8500,8500,100
20240521,121900,131272630,8510,8510,8510,8510,0
20240521,121800,131272630,8510,8510,8510,8510,1
20240521,121700,131264120,8500,8500,8500,8500,8
20240521,121600,131196120,8510,8510,8510,8510,0
20240521,121500,131196120,8510,8510,8510,8510,1
20240521,121400,131187610,8500,8500,8500,8500,0
20240521,121300,131187610,8500,8500,8500,8500,0
20240521,121200,131187610,8500,8500,8500,8500,0
20240521,121100,131187610,8500,8500,8500,8500,0
20240521,121000,131187610,8500,8500,8500,8500,0
20240521,120900,131187610,8500,8500,8500,8500,50
20240521,120800,130762610,8510,8510,8510,8510,0
20240521,120700,130762610,8510,8510,8510,8510,1
20240521,120600,130754100,8510,8510,8510,8510,0
20240521,120500,130754100,8510,8510,8510,8510,0
20240521,120400,130754100,8510,8510,8510,8510,0
20240521,120300,130754100,8510,8510,8510,8510,0
20240521,120200,130754100,8510,8510,8510,8510,0
20240521,120100,130754100,8510,8510,8510,8510,548
20240521,120000,126090620,8510,8510,8510,8510,0
20240521,115900,126090620,8510,8510,8510,8510,0
20240521,115800,126090620,8510,8500,8510,8500,151
20240521,115700,124805620,8510,8510,8510,8510,0
20240521,115600,124805620,8510,8510,8510,8510,0
20240521,115500,124805620,8510,8510,8510,8510,2
20240521,115400,124788600,8500,8500,8500,8500,0
20240521,115300,124788600,8500,8500,8500,8500,75
20240521,115200,124151100,8500,8500,8500,8500,0
20240521,115100,124151100,8500,8500,8500,8500,0
20240521,115000,124151100,8500,8500,8500,8500,0
20240521,114900,124151100,8500,8500,8500,8500,0
20240521,114800,124151100,8500,8500,8500,8500,390
20240521,114700,120836100,8500,8500,8500,8500,63
20240521,114600,120300600,8500,8500,8500,8500,1
20240521,114500,120292100,8480,8490,8490,8480,286
20240521,114400,117866330,8490,8490,8490,8490,151
20240521,114300,116584340,8490,8490,8490,8490,0
20240521,114200,116584340,8490,8490,8490,8490,0
20240521,114100,116584340,8490,8490,8490,8490,0
20240521,114000,116584340,8490,8490,8490,8490,10
20240521,113900,116499440,8490,8490,8490,8490,0
20240521,113800,116499440,8490,8490,8490,8490,0
20240521,113700,116499440,8490,8490,8490,8490,1
20240521,113600,116490950,8490,8490,8490,8490,100
20240521,113500,115641950,8490,8490,8490,8490,1
20240521,113400,115633460,8480,8480,8480,8480,50
20240521,113300,115209460,8480,8480,8480,8480,62
20240521,113200,114683700,8490,8490,8490,8490,1
20240521,113100,114675210,8480,8480,8480,8480,0
20240521,113000,114675210,8480,8480,8480,8480,0
20240521,112900,114675210,8480,8490,8490,8480,101
20240521,112800,113818720,8480,8480,8480,8480,500
20240521,112700,109578720,8490,8490,8490,8490,271
20240521,112600,107277930,8500,8500,8500,8500,0
20240521,112500,107277930,8500,8490,8500,8490,195
20240521,112400,105622180,8490,8490,8490,8490,4
20240521,112300,105588220,8500,8500,8500,8500,0
20240521,112200,105588220,8500,8500,8500,8500,10
20240521,112100,105503220,8500,8500,8500,8500,0
20240521,112000,105503220,8500,8500,8500,8500,1
20240521,111900,105494720,8490,8490,8490,8490,42
20240521,111800,105138140,8500,8500,8500,8500,0
20240521,111700,105138140,8500,8500,8500,8500,0
20240521,111600,105138140,8500,8490,8500,8490,300
20240521,111500,102589140,8490,8480,8490,8480,1124
20240521,111400,93057380,8480,8480,8480,8480,101
20240521,111300,92200900,8480,8480,8480,8480,309
20240521,111200,89580580,8490,8490,8490,8490,1
20240521,111100,89572090,8480,8480,8480,8480,0
20240521,111000,89572090,8480,8480,8480,8480,0
20240521,110900,89572090,8480,8480,8480,8480,94
20240521,110800,88774970,8490,8490,8490,8490,0
20240521,110700,88774970,8490,8500,8500,8490,901
20240521,110600,81125290,8500,8500,8500,8500,0
20240521,110500,81125290,8500,8500,8500,8500,0
20240521,110400,81125290,8500,8500,8500,8500,0
20240521,110300,81125290,8500,8500,8500,8500,0
20240521,110200,81125290,8500,8500,8500,8500,0
20240521,110100,81125290,8500,8500,8500,8500,0
20240521,110000,81125290,8500,8500,8500,8500,0
20240521,105900,81125290,8500,8500,8500,8500,40
20240521,105800,80785290,8500,8500,8500,8500,1
20240521,105700,80776790,8490,8490,8490,8490,26
20240521,105600,80556050,8490,8490,8490,8490,2
20240521,105500,80539070,8490,8490,8490,8490,0
20240521,105400,80539070,8490,8490,8490,8490,0
20240521,105300,80539070,8490,8490,8490,8490,41
20240521,105200,80190980,8490,8490,8490,8490,27
20240521,105100,79961750,8490,8490,8490,8490,0
20240521,105000,79961750,8490,8490,8490,8490,0
20240521,104900,79961750,8490,8490,8490,8490,0
20240521,104800,79961750,8490,8490,8490,8490,145
20240521,104700,78730700,8490,8490,8490,8490,10
20240521,104600,78645800,8490,8490,8490,8490,2
20240521,104500,78628820,8490,8490,8490,8490,0
20240521,104400,78628820,8490,8490,8490,8490,0
20240521,104300,78628820,8490,8490,8490,8490,0
20240521,104200,78628820,8490,8490,8490,8490,39
20240521,104100,78297710,8490,8490,8490,8490,1
20240521,104000,78289220,8490,8490,8490,8490,54
20240521,103900,77830760,8490,8490,8490,8490,5
20240521,103800,77788310,8480,8480,8480,8480,5
20240521,103700,77745910,8480,8480,8480,8480,2
20240521,103600,77728950,8480,8490,8490,8480,127
20240521,103500,76651940,8490,8490,8490,8490,0
20240521,103400,76651940,8490,8490,8490,8490,0
20240521,103300,76651940,8490,8490,8490,8490,60
20240521,103200,76142540,8490,8490,8490,8490,0
20240521,103100,76142540,8490,8490,8490,8490,0
20240521,103000,76142540,8490,8490,8490,8490,0
20240521,102900,76142540,8490,8490,8490,8490,0
20240521,102800,76142540,8490,8490,8490,8490,0
20240521,102700,76142540,8490,8490,8490,8490,515
20240521,102600,71770190,8490,8490,8490,8490,0
20240521,102500,71770190,8490,8490,8490,8490,46
20240521,102400,71379650,8490,8490,8490,8490,40
20240521,102300,71040050,8500,8500,8500,8500,0
20240521,102200,71040050,8500,8500,8500,8500,0
20240521,102100,71040050,8500,8500,8500,8500,0
20240521,102000,71040050,8500,8500,8500,8500,0
20240521,101900,71040050,8500,8500,8500,8500,0
20240521,101800,71040050,8500,8500,8500,8500,0
20240521,101700,71040050,8500,8500,8500,8500,0
20240521,101600,71040050,8500,8500,8500,8500,0
20240521,101500,71040050,8500,8500,8500,8500,0
20240521,101400,71040050,8500,8500,8500,8500,1
20240521,101300,71031550,8470,8480,8480,8470,294
20240521,101200,68539630,8490,8490,8490,8490,1
20240521,101100,68531140,8500,8500,8500,8500,1
20240521,101000,68522640,8480,8480,8480,8480,1
20240521,100900,68514160,8480,8500,8500,8480,230
20240521,100800,66559760,8500,8500,8500,8500,300
20240521,100700,64009760,8500,8500,8500,8500,1
20240521,100600,64001260,8480,8480,8480,8480,0
20240521,100500,64001260,8480,8480,8480,8480,0
20240521,100400,64001260,8480,8480,8480,8480,5
20240521,100300,63958860,8480,8480,8480,8480,0
20240521,100200,63958860,8480,8480,8480,8480,16
20240521,100100,63823180,8480,8480,8480,8480,310
20240521,100000,61194380,8480,8480,8480,8480,500
20240521,095900,56954380,8480,8500,8500,8480,172
20240521,095800,55495420,8500,8500,8500,8500,259
20240521,095700,53293920,8500,8500,8520,8500,459
20240521,095600,49390720,8500,8490,8500,8490,29
20240521,095500,49144230,8480,8500,8500,8480,326
20240521,095400,46379450,8490,8490,8490,8490,305
20240521,095300,43790000,8510,8510,8510,8510,0
20240521,095200,43790000,8510,8510,8510,8510,30
20240521,095100,43534700,8510,8510,8510,8510,1
20240521,095000,43526190,8510,8510,8510,8510,0
20240521,094900,43526190,8510,8510,8510,8510,0
20240521,094800,43526190,8510,8510,8510,8510,0
20240521,094700,43526190,8510,8510,8510,8510,30
20240521,094600,43270890,8510,8490,8510,8490,18
20240521,094500,43118050,8490,8490,8490,8490,0
20240521,094400,43118050,8490,8510,8510,8490,45
20240521,094300,42735120,8510,8510,8510,8510,0
20240521,094200,42735120,8510,8510,8510,8510,2
20240521,094100,42718100,8480,8480,8480,8480,366
20240521,094000,39614420,8470,8470,8470,8470,1
20240521,093900,39605950,8470,8480,8480,8470,2
20240521,093800,39589000,8470,8470,8470,8470,0
20240521,093700,39589000,8470,8470,8470,8470,5
20240521,093600,39546650,8470,8480,8480,8470,482
20240521,093500,35464090,8480,8470,8480,8470,1001
20240521,093400,26985610,8480,8480,8480,8480,3
20240521,093300,26960170,8480,8480,8480,8480,113
20240521,093200,26001930,8480,8490,8490,8480,516
20240521,093100,21626240,8510,8510,8510,8510,0
20240521,093000,21626240,8510,8510,8510,8510,0
20240521,092900,21626240,8510,8510,8510,8510,1
20240521,092800,21617730,8500,8500,8500,8500,0
20240521,092700,21617730,8500,8500,8500,8500,0
20240521,092600,21617730,8500,8500,8500,8500,7
20240521,092500,21558230,8500,8510,8510,8500,22
20240521,092400,21371070,8510,8510,8510,8510,10
20240521,092300,21285970,8500,8510,8510,8500,21
20240521,092200,21107370,8510,8510,8510,8510,0
20240521,092100,21107370,8510,8510,8510,8510,0
20240521,092000,21107370,8510,8520,8520,8510,25
20240521,091900,20894610,8510,8510,8510,8510,1
20240521,091800,20886100,8520,8520,8520,8520,0
20240521,091700,20886100,8520,8520,8520,8520,200
20240521,091600,19182100,8520,8530,8530,8510,34
20240521,091500,18892430,8520,8470,8540,8460,503
20240521,091400,14634190,8470,8490,8490,8470,650
20240521,091300,9125680,8540,8540,8540,8540,0
20240521,091200,9125680,8540,8540,8540,8540,15
20240521,091100,8997580,8540,8540,8540,8540,0
20240521,091000,8997580,8540,8540,8540,8540,1
20240521,090900,8989040,8480,8540,8540,8480,66
20240521,090800,8429300,8480,8550,8550,8480,501
20240521,090700,4180730,8500,8500,8500,8500,100
20240521,090600,3330730,8530,8500,8530,8500,103
20240521,090500,2455200,8530,8530,8530,8530,2
20240521,090400,2438140,8520,8520,8520,8520,30
20240521,090300,2182540,8540,8540,8540,8540,50
20240521,090200,1755540,8570,8540,8570,8540,31
20240521,090100,1490670,8590,8510,8590,8510,59
20240521,090000,987160,8510,8510,8510,8510,116