KissMeData/272450/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,205300,3335189080,12590,12590,12590,12590,3010
20240521,205200,3335189080,12590,12590,12590,12590,0
20240521,205100,3335189080,12590,12590,12590,12590,0
20240521,205000,3335189080,12590,12590,12590,12590,0
20240521,204900,3335189080,12590,12590,12590,12590,0
20240521,204800,3335189080,12590,12590,12590,12590,0
20240521,204700,3335189080,12590,12590,12590,12590,0
20240521,204600,3335189080,12590,12590,12590,12590,0
20240521,204500,3335189080,12590,12590,12590,12590,0
20240521,204400,3335189080,12590,12590,12590,12590,0
20240521,204300,3335189080,12590,12590,12590,12590,0
20240521,204200,3335189080,12590,12590,12590,12590,0
20240521,204100,3335189080,12590,12590,12590,12590,0
20240521,204000,3335189080,12590,12590,12590,12590,0
20240521,203900,3335189080,12590,12590,12590,12590,0
20240521,203800,3335189080,12590,12590,12590,12590,0
20240521,203700,3335189080,12590,12590,12590,12590,0
20240521,203600,3335189080,12590,12590,12590,12590,0
20240521,203500,3335189080,12590,12590,12590,12590,0
20240521,203400,3335189080,12590,12590,12590,12590,0
20240521,203300,3335189080,12590,12590,12590,12590,0
20240521,203200,3335189080,12590,12590,12590,12590,0
20240521,203100,3335189080,12590,12590,12590,12590,0
20240521,203000,3335189080,12590,12590,12590,12590,0
20240521,202900,3335189080,12590,12590,12590,12590,0
20240521,202800,3335189080,12590,12590,12590,12590,0
20240521,202700,3335189080,12590,12590,12590,12590,0
20240521,202600,3335189080,12590,12590,12590,12590,0
20240521,202500,3335189080,12590,12590,12590,12590,0
20240521,202400,3335189080,12590,12590,12590,12590,0
20240521,202300,3335189080,12590,12590,12590,12590,3010
20240521,202200,3335189080,12590,12590,12590,12590,0
20240521,202100,3335189080,12590,12590,12590,12590,0
20240521,202000,3335189080,12590,12590,12590,12590,0
20240521,201900,3335189080,12590,12590,12590,12590,0
20240521,201800,3335189080,12590,12590,12590,12590,0
20240521,201700,3335189080,12590,12590,12590,12590,0
20240521,201600,3335189080,12590,12590,12590,12590,0
20240521,201500,3335189080,12590,12590,12590,12590,0
20240521,201400,3335189080,12590,12590,12590,12590,0
20240521,201300,3335189080,12590,12590,12590,12590,0
20240521,201200,3335189080,12590,12590,12590,12590,0
20240521,201100,3335189080,12590,12590,12590,12590,0
20240521,201000,3335189080,12590,12590,12590,12590,0
20240521,200900,3335189080,12590,12590,12590,12590,0
20240521,200800,3335189080,12590,12590,12590,12590,0
20240521,200700,3335189080,12590,12590,12590,12590,0
20240521,200600,3335189080,12590,12590,12590,12590,0
20240521,200500,3335189080,12590,12590,12590,12590,0
20240521,200400,3335189080,12590,12590,12590,12590,0
20240521,200300,3335189080,12590,12590,12590,12590,0
20240521,200200,3335189080,12590,12590,12590,12590,0
20240521,200100,3335189080,12590,12590,12590,12590,0
20240521,200000,3335189080,12590,12590,12590,12590,0
20240521,195900,3335189080,12590,12590,12590,12590,0
20240521,195800,3335189080,12590,12590,12590,12590,0
20240521,195700,3335189080,12590,12590,12590,12590,0
20240521,195600,3335189080,12590,12590,12590,12590,0
20240521,195500,3335189080,12590,12590,12590,12590,0
20240521,195400,3335189080,12590,12590,12590,12590,0
20240521,195300,3335189080,12590,12590,12590,12590,3010
20240521,195200,3335189080,12590,12590,12590,12590,0
20240521,195100,3335189080,12590,12590,12590,12590,0
20240521,195000,3335189080,12590,12590,12590,12590,0
20240521,194900,3335189080,12590,12590,12590,12590,0
20240521,194800,3335189080,12590,12590,12590,12590,0
20240521,194700,3335189080,12590,12590,12590,12590,0
20240521,194600,3335189080,12590,12590,12590,12590,0
20240521,194500,3335189080,12590,12590,12590,12590,0
20240521,194400,3335189080,12590,12590,12590,12590,0
20240521,194300,3335189080,12590,12590,12590,12590,0
20240521,194200,3335189080,12590,12590,12590,12590,0
20240521,194100,3335189080,12590,12590,12590,12590,0
20240521,194000,3335189080,12590,12590,12590,12590,0
20240521,193900,3335189080,12590,12590,12590,12590,0
20240521,193800,3335189080,12590,12590,12590,12590,0
20240521,193700,3335189080,12590,12590,12590,12590,0
20240521,193600,3335189080,12590,12590,12590,12590,0
20240521,193500,3335189080,12590,12590,12590,12590,0
20240521,193400,3335189080,12590,12590,12590,12590,0
20240521,193300,3335189080,12590,12590,12590,12590,0
20240521,193200,3335189080,12590,12590,12590,12590,0
20240521,193100,3335189080,12590,12590,12590,12590,0
20240521,193000,3335189080,12590,12590,12590,12590,0
20240521,192900,3335189080,12590,12590,12590,12590,0
20240521,192800,3335189080,12590,12590,12590,12590,0
20240521,192700,3335189080,12590,12590,12590,12590,0
20240521,192600,3335189080,12590,12590,12590,12590,0
20240521,192500,3335189080,12590,12590,12590,12590,0
20240521,192400,3335189080,12590,12590,12590,12590,0
20240521,192300,3335189080,12590,12590,12590,12590,3010
20240521,192200,3335189080,12590,12590,12590,12590,0
20240521,192100,3335189080,12590,12590,12590,12590,0
20240521,192000,3335189080,12590,12590,12590,12590,0
20240521,191900,3335189080,12590,12590,12590,12590,0
20240521,191800,3335189080,12590,12590,12590,12590,0
20240521,191700,3335189080,12590,12590,12590,12590,0
20240521,191600,3335189080,12590,12590,12590,12590,0
20240521,191500,3335189080,12590,12590,12590,12590,0
20240521,191400,3335189080,12590,12590,12590,12590,0
20240521,191300,3335189080,12590,12590,12590,12590,0
20240521,191200,3335189080,12590,12590,12590,12590,0
20240521,191100,3335189080,12590,12590,12590,12590,0
20240521,191000,3335189080,12590,12590,12590,12590,0
20240521,190900,3335189080,12590,12590,12590,12590,0
20240521,190800,3335189080,12590,12590,12590,12590,0
20240521,190700,3335189080,12590,12590,12590,12590,0
20240521,190600,3335189080,12590,12590,12590,12590,0
20240521,190500,3335189080,12590,12590,12590,12590,0
20240521,190400,3335189080,12590,12590,12590,12590,0
20240521,190300,3335189080,12590,12590,12590,12590,0
20240521,190200,3335189080,12590,12590,12590,12590,0
20240521,190100,3335189080,12590,12590,12590,12590,0
20240521,190000,3335189080,12590,12590,12590,12590,0
20240521,185900,3335189080,12590,12590,12590,12590,0
20240521,185800,3335189080,12590,12590,12590,12590,0
20240521,185700,3335189080,12590,12590,12590,12590,0
20240521,185600,3335189080,12590,12590,12590,12590,0
20240521,185500,3335189080,12590,12590,12590,12590,0
20240521,185400,3335189080,12590,12590,12590,12590,0
20240521,185300,3335189080,12590,12590,12590,12590,3010
20240521,185200,3335189080,12590,12590,12590,12590,0
20240521,185100,3335189080,12590,12590,12590,12590,0
20240521,185000,3335189080,12590,12590,12590,12590,0
20240521,184900,3335189080,12590,12590,12590,12590,0
20240521,184800,3335189080,12590,12590,12590,12590,0
20240521,184700,3335189080,12590,12590,12590,12590,0
20240521,184600,3335189080,12590,12590,12590,12590,0
20240521,184500,3335189080,12590,12590,12590,12590,0
20240521,184400,3335189080,12590,12590,12590,12590,0
20240521,184300,3335189080,12590,12590,12590,12590,0
20240521,184200,3335189080,12590,12590,12590,12590,0
20240521,184100,3335189080,12590,12590,12590,12590,0
20240521,184000,3335189080,12590,12590,12590,12590,0
20240521,183900,3335189080,12590,12590,12590,12590,0
20240521,183800,3335189080,12590,12590,12590,12590,0
20240521,183700,3335189080,12590,12590,12590,12590,0
20240521,183600,3335189080,12590,12590,12590,12590,0
20240521,183500,3335189080,12590,12590,12590,12590,0
20240521,183400,3335189080,12590,12590,12590,12590,0
20240521,183300,3335189080,12590,12590,12590,12590,0
20240521,183200,3335189080,12590,12590,12590,12590,0
20240521,183100,3335189080,12590,12590,12590,12590,0
20240521,183000,3335189080,12590,12590,12590,12590,0
20240521,182900,3335189080,12590,12590,12590,12590,0
20240521,182800,3335189080,12590,12590,12590,12590,0
20240521,182700,3335189080,12590,12590,12590,12590,0
20240521,182600,3335189080,12590,12590,12590,12590,0
20240521,182500,3335189080,12590,12590,12590,12590,0
20240521,182400,3335189080,12590,12590,12590,12590,0
20240521,182300,3335189080,12590,12590,12590,12590,3010
20240521,182200,3335189080,12590,12590,12590,12590,0
20240521,182100,3335189080,12590,12590,12590,12590,0
20240521,182000,3335189080,12590,12590,12590,12590,0
20240521,181900,3335189080,12590,12590,12590,12590,0
20240521,181800,3335189080,12590,12590,12590,12590,0
20240521,181700,3335189080,12590,12590,12590,12590,0
20240521,181600,3335189080,12590,12590,12590,12590,0
20240521,181500,3335189080,12590,12590,12590,12590,0
20240521,181400,3335189080,12590,12590,12590,12590,0
20240521,181300,3335189080,12590,12590,12590,12590,0
20240521,181200,3335189080,12590,12590,12590,12590,0
20240521,181100,3335189080,12590,12590,12590,12590,0
20240521,181000,3335189080,12590,12590,12590,12590,0
20240521,180900,3335189080,12590,12590,12590,12590,0
20240521,180800,3335189080,12590,12590,12590,12590,0
20240521,180700,3335189080,12590,12590,12590,12590,0
20240521,180600,3335189080,12590,12590,12590,12590,0
20240521,180500,3335189080,12590,12590,12590,12590,0
20240521,180400,3335189080,12590,12590,12590,12590,0
20240521,180300,3335189080,12590,12590,12590,12590,0
20240521,180200,3335189080,12590,12590,12590,12590,0
20240521,180100,3335189080,12590,12590,12590,12590,0
20240521,180000,3335189080,12590,12590,12590,12590,0
20240521,175900,3335189080,12590,12590,12590,12590,0
20240521,175800,3335189080,12590,12590,12590,12590,0
20240521,175700,3335189080,12590,12590,12590,12590,0
20240521,175600,3335189080,12590,12590,12590,12590,0
20240521,175500,3335189080,12590,12590,12590,12590,0
20240521,175400,3335189080,12590,12590,12590,12590,0
20240521,175300,3335189080,12590,12590,12590,12590,3010
20240521,175200,3335189080,12590,12590,12590,12590,0
20240521,175100,3335189080,12590,12590,12590,12590,0
20240521,175000,3335189080,12590,12590,12590,12590,0
20240521,174900,3335189080,12590,12590,12590,12590,0
20240521,174800,3335189080,12590,12590,12590,12590,0
20240521,174700,3335189080,12590,12590,12590,12590,0
20240521,174600,3335189080,12590,12590,12590,12590,0
20240521,174500,3335189080,12590,12590,12590,12590,0
20240521,174400,3335189080,12590,12590,12590,12590,0
20240521,174300,3335189080,12590,12590,12590,12590,0
20240521,174200,3335189080,12590,12590,12590,12590,0
20240521,174100,3335189080,12590,12590,12590,12590,0
20240521,174000,3335189080,12590,12590,12590,12590,0
20240521,173900,3335189080,12590,12590,12590,12590,0
20240521,173800,3335189080,12590,12590,12590,12590,0
20240521,173700,3335189080,12590,12590,12590,12590,0
20240521,173600,3335189080,12590,12590,12590,12590,0
20240521,173500,3335189080,12590,12590,12590,12590,0
20240521,173400,3335189080,12590,12590,12590,12590,0
20240521,173300,3335189080,12590,12590,12590,12590,0
20240521,173200,3335189080,12590,12590,12590,12590,0
20240521,173100,3335189080,12590,12590,12590,12590,0
20240521,173000,3335189080,12590,12590,12590,12590,0
20240521,172900,3335189080,12590,12590,12590,12590,0
20240521,172800,3335189080,12590,12590,12590,12590,0
20240521,172700,3335189080,12590,12590,12590,12590,0
20240521,172600,3335189080,12590,12590,12590,12590,0
20240521,172500,3335189080,12590,12590,12590,12590,0
20240521,172400,3335189080,12590,12590,12590,12590,0
20240521,172300,3335189080,12590,12590,12590,12590,3010
20240521,172200,3335189080,12590,12590,12590,12590,0
20240521,172100,3335189080,12590,12590,12590,12590,0
20240521,172000,3335189080,12590,12590,12590,12590,0
20240521,171900,3335189080,12590,12590,12590,12590,0
20240521,171800,3335189080,12590,12590,12590,12590,0
20240521,171700,3335189080,12590,12590,12590,12590,0
20240521,171600,3335189080,12590,12590,12590,12590,0
20240521,171500,3335189080,12590,12590,12590,12590,0
20240521,171400,3335189080,12590,12590,12590,12590,0
20240521,171300,3335189080,12590,12590,12590,12590,0
20240521,171200,3335189080,12590,12590,12590,12590,0
20240521,171100,3335189080,12590,12590,12590,12590,0
20240521,171000,3335189080,12590,12590,12590,12590,0
20240521,170900,3335189080,12590,12590,12590,12590,0
20240521,170800,3335189080,12590,12590,12590,12590,0
20240521,170700,3335189080,12590,12590,12590,12590,0
20240521,170600,3335189080,12590,12590,12590,12590,0
20240521,170500,3335189080,12590,12590,12590,12590,0
20240521,170400,3335189080,12590,12590,12590,12590,0
20240521,170300,3335189080,12590,12590,12590,12590,0
20240521,170200,3335189080,12590,12590,12590,12590,0
20240521,170100,3335189080,12590,12590,12590,12590,0
20240521,170000,3335189080,12590,12590,12590,12590,0
20240521,165900,3335189080,12590,12590,12590,12590,0
20240521,165800,3335189080,12590,12590,12590,12590,0
20240521,165700,3335189080,12590,12590,12590,12590,0
20240521,165600,3335189080,12590,12590,12590,12590,0
20240521,165500,3335189080,12590,12590,12590,12590,0
20240521,165400,3335189080,12590,12590,12590,12590,0
20240521,165300,3335189080,12590,12590,12590,12590,3010
20240521,165200,3335189080,12590,12590,12590,12590,0
20240521,165100,3335189080,12590,12590,12590,12590,0
20240521,165000,3335189080,12590,12590,12590,12590,0
20240521,164900,3335189080,12590,12590,12590,12590,0
20240521,164800,3335189080,12590,12590,12590,12590,0
20240521,164700,3335189080,12590,12590,12590,12590,0
20240521,164600,3335189080,12590,12590,12590,12590,0
20240521,164500,3335189080,12590,12590,12590,12590,0
20240521,164400,3335189080,12590,12590,12590,12590,0
20240521,164300,3335189080,12590,12590,12590,12590,0
20240521,164200,3335189080,12590,12590,12590,12590,0
20240521,164100,3335189080,12590,12590,12590,12590,0
20240521,164000,3335189080,12590,12590,12590,12590,0
20240521,163900,3335189080,12590,12590,12590,12590,0
20240521,163800,3335189080,12590,12590,12590,12590,0
20240521,163700,3335189080,12590,12590,12590,12590,0
20240521,163600,3335189080,12590,12590,12590,12590,0
20240521,163500,3335189080,12590,12590,12590,12590,0
20240521,163400,3335189080,12590,12590,12590,12590,0
20240521,163300,3335189080,12590,12590,12590,12590,0
20240521,163200,3335189080,12590,12590,12590,12590,0
20240521,163100,3335189080,12590,12590,12590,12590,0
20240521,163000,3335189080,12590,12590,12590,12590,0
20240521,162900,3335189080,12590,12590,12590,12590,0
20240521,162800,3335189080,12590,12590,12590,12590,0
20240521,162700,3335189080,12590,12590,12590,12590,0
20240521,162600,3335189080,12590,12590,12590,12590,0
20240521,162500,3335189080,12590,12590,12590,12590,0
20240521,162400,3335189080,12590,12590,12590,12590,0
20240521,162300,3335189080,12590,12590,12590,12590,3010
20240521,162200,3335189080,12590,12590,12590,12590,0
20240521,162100,3335189080,12590,12590,12590,12590,0
20240521,162000,3335189080,12590,12590,12590,12590,0
20240521,161900,3335189080,12590,12590,12590,12590,0
20240521,161800,3335189080,12590,12590,12590,12590,0
20240521,161700,3335189080,12590,12590,12590,12590,0
20240521,161600,3335189080,12590,12590,12590,12590,0
20240521,161500,3335189080,12590,12590,12590,12590,0
20240521,161400,3335189080,12590,12590,12590,12590,0
20240521,161300,3335189080,12590,12590,12590,12590,0
20240521,161200,3335189080,12590,12590,12590,12590,0
20240521,161100,3335189080,12590,12590,12590,12590,0
20240521,161000,3335189080,12590,12590,12590,12590,0
20240521,160900,3335189080,12590,12590,12590,12590,0
20240521,160800,3335189080,12590,12590,12590,12590,0
20240521,160700,3335189080,12590,12590,12590,12590,0
20240521,160600,3335189080,12590,12590,12590,12590,0
20240521,160500,3335189080,12590,12590,12590,12590,0
20240521,160400,3335189080,12590,12590,12590,12590,0
20240521,160300,3335189080,12590,12590,12590,12590,0
20240521,160200,3335189080,12590,12590,12590,12590,0
20240521,160100,3335189080,12590,12590,12590,12590,0
20240521,160000,3335189080,12590,12590,12590,12590,0
20240521,155900,3335189080,12590,12590,12590,12590,0
20240521,155800,3335189080,12590,12590,12590,12590,0
20240521,155700,3335189080,12590,12590,12590,12590,0
20240521,155600,3335189080,12590,12590,12590,12590,0
20240521,155500,3335189080,12590,12590,12590,12590,0
20240521,155400,3335189080,12590,12590,12590,12590,0
20240521,155300,3335189080,12590,12590,12590,12590,3010
20240521,155200,3335189080,12590,12590,12590,12590,0
20240521,155100,3335189080,12590,12590,12590,12590,0
20240521,155000,3335189080,12590,12590,12590,12590,0
20240521,154900,3335189080,12590,12590,12590,12590,0
20240521,154800,3335189080,12590,12590,12590,12590,0
20240521,154700,3335189080,12590,12590,12590,12590,0
20240521,154600,3335189080,12590,12590,12590,12590,0
20240521,154500,3335189080,12590,12590,12590,12590,0
20240521,154400,3335189080,12590,12590,12590,12590,0
20240521,154300,3335189080,12590,12590,12590,12590,0
20240521,154200,3335189080,12590,12590,12590,12590,0
20240521,154100,3335189080,12590,12590,12590,12590,0
20240521,154000,3335189080,12590,12590,12590,12590,0
20240521,153900,3335189080,12590,12590,12590,12590,0
20240521,153800,3335189080,12590,12590,12590,12590,0
20240521,153700,3335189080,12590,12590,12590,12590,0
20240521,153600,3335189080,12590,12590,12590,12590,0
20240521,153500,3335189080,12590,12590,12590,12590,0
20240521,153400,3335189080,12590,12590,12590,12590,0
20240521,153300,3335189080,12590,12590,12590,12590,0
20240521,153200,3335189080,12590,12590,12590,12590,0
20240521,153100,3335189080,12590,12590,12590,12590,0
20240521,153000,3335189080,12590,12590,12590,12590,3010
20240521,152900,3297293180,12520,12520,12520,12520,0
20240521,152800,3297293180,12520,12520,12520,12520,0
20240521,152700,3297293180,12520,12520,12520,12520,0
20240521,152600,3297293180,12520,12520,12520,12520,0
20240521,152500,3297293180,12520,12520,12520,12520,0
20240521,152400,3297293180,12520,12520,12520,12520,0
20240521,152300,3297293180,12520,12520,12520,12520,0
20240521,152200,3297293180,12520,12520,12520,12520,0
20240521,152100,3297293180,12520,12520,12520,12520,0
20240521,152000,3297293180,12520,12520,12520,12520,0
20240521,151900,3297293180,12520,12520,12540,12520,48
20240521,151800,3296691800,12520,12510,12520,12490,2478
20240521,151700,3265726050,12500,12500,12510,12490,369
20240521,151600,3261114770,12500,12510,12520,12490,665
20240521,151500,3252798660,12510,12500,12520,12490,753
20240521,151400,3243384230,12510,12510,12510,12490,426
20240521,151300,3238058840,12490,12500,12510,12490,534
20240521,151200,3231384130,12500,12500,12510,12490,429
20240521,151100,3226021860,12500,12500,12500,12490,915
20240521,151000,3214584380,12510,12500,12510,12500,348
20240521,150900,3210234370,12500,12510,12510,12500,557
20240521,150800,3203270820,12500,12500,12510,12490,396
20240521,150700,3198320810,12500,12490,12510,12490,518
20240521,150600,3191845800,12490,12490,12510,12490,364
20240521,150500,3187295990,12500,12500,12510,12500,979
20240521,150400,3175057030,12500,12510,12510,12490,311
20240521,150300,3171168880,12510,12500,12510,12490,1235
20240521,150200,3155731530,12500,12500,12510,12500,240
20240521,150100,3152731480,12500,12510,12510,12500,735
20240521,150000,3143541670,12500,12500,12510,12500,637
20240521,145900,3135578780,12500,12500,12520,12500,1728
20240521,145800,3113968590,12500,12500,12510,12490,736
20240521,145700,3104768790,12500,12500,12510,12490,779
20240521,145600,3095032230,12500,12500,12510,12490,1170
20240521,145500,3080413010,12490,12500,12520,12490,693
20240521,145400,3071749040,12500,12510,12510,12490,1408
20240521,145300,3054145270,12510,12510,12510,12500,616
20240521,145200,3046443760,12520,12500,12520,12490,1615
20240521,145100,3026257460,12510,12510,12510,12500,632
20240521,145000,3018355960,12510,12500,12510,12500,843
20240521,144900,3007817590,12500,12510,12510,12500,934
20240521,144800,2996140580,12500,12500,12510,12500,932
20240521,144700,2984489690,12510,12510,12510,12500,389
20240521,144600,2979626140,12520,12500,12520,12500,1539
20240521,144500,2960382300,12500,12500,12510,12500,741
20240521,144400,2951117110,12500,12500,12510,12500,1119
20240521,144300,2937128290,12500,12510,12510,12500,773
20240521,144200,2927463150,12510,12520,12530,12500,1183
20240521,144100,2912672440,12520,12520,12520,12500,620
20240521,144000,2904914180,12530,12520,12530,12500,1403
20240521,143900,2887358950,12510,12500,12510,12500,615
20240521,143800,2879667520,12500,12500,12510,12500,1335
20240521,143700,2862978740,12500,12500,12510,12500,304
20240521,143600,2859177650,12500,12510,12520,12500,807
20240521,143500,2849080950,12510,12520,12520,12510,817
20240521,143400,2838856760,12510,12520,12530,12510,1443
20240521,143300,2820793970,12530,12520,12540,12520,386
20240521,143200,2815958680,12530,12510,12530,12500,1156
20240521,143100,2801503310,12510,12500,12510,12500,878
20240521,143000,2790521360,12500,12510,12520,12500,1050
20240521,142900,2777394170,12520,12500,12520,12500,469
20240521,142800,2771528570,12500,12510,12520,12500,1397
20240521,142700,2754054990,12510,12510,12530,12500,544
20240521,142600,2747247900,12510,12510,12520,12500,1175
20240521,142500,2732548940,12510,12500,12520,12500,976
20240521,142400,2720337860,12510,12510,12520,12500,1563
20240521,142300,2700786190,12510,12500,12510,12500,818
20240521,142200,2690555580,12510,12500,12510,12500,902
20240521,142100,2679275670,12490,12500,12510,12490,1182
20240521,142000,2664501790,12490,12500,12510,12490,1426
20240521,141900,2646675490,12500,12500,12510,12500,2713
20240521,141800,2612761800,12500,12510,12510,12500,1250
20240521,141700,2597135830,12500,12500,12510,12500,799
20240521,141600,2587147240,12500,12500,12510,12500,791
20240521,141500,2577258480,12500,12500,12510,12500,584
20240521,141400,2569957430,12500,12500,12510,12500,1100
20240521,141300,2556206100,12500,12500,12510,12500,676
20240521,141200,2547754610,12500,12500,12510,12500,797
20240521,141100,2537791140,12500,12510,12510,12500,777
20240521,141000,2528076800,12500,12520,12520,12500,984
20240521,140900,2515766840,12510,12510,12520,12510,642
20240521,140800,2507734340,12510,12500,12510,12500,931
20240521,140700,2496087540,12500,12500,12510,12500,854
20240521,140600,2485411390,12500,12500,12510,12500,1542
20240521,140500,2466132490,12500,12510,12510,12500,1219
20240521,140400,2450889750,12510,12510,12520,12510,454
20240521,140300,2445209030,12510,12500,12520,12500,3358
20240521,140200,2403195580,12500,12500,12510,12500,988
20240521,140100,2390844270,12500,12500,12510,12500,827
20240521,140000,2380504690,12510,12500,12510,12500,796
20240521,135900,2370552820,12500,12500,12510,12500,1168
20240521,135800,2355951670,12510,12510,12510,12500,1078
20240521,135700,2342475220,12510,12510,12510,12500,570
20240521,135600,2335347990,12500,12510,12520,12500,1145
20240521,135500,2321032930,12510,12510,12520,12510,640
20240521,135400,2313025520,12510,12510,12520,12510,1018
20240521,135300,2300289490,12520,12520,12530,12520,3074
20240521,135200,2261802960,12520,12520,12530,12520,783
20240521,135100,2251999270,12520,12520,12520,12520,911
20240521,135000,2240593550,12520,12520,12530,12520,602
20240521,134900,2233056460,12520,12530,12530,12520,667
20240521,134800,2224702410,12530,12530,12530,12530,481
20240521,134700,2218675480,12530,12540,12540,12530,683
20240521,134600,2210113860,12540,12540,12550,12540,484
20240521,134500,2204044400,12540,12530,12550,12530,952
20240521,134400,2192110180,12530,12520,12530,12520,694
20240521,134300,2183414640,12530,12530,12540,12530,2002
20240521,134200,2158327380,12530,12530,12530,12530,410
20240521,134100,2153190080,12540,12540,12540,12530,626
20240521,134000,2145345900,12540,12540,12540,12530,685
20240521,133900,2136757720,12540,12550,12550,12530,1356
20240521,133800,2119751460,12550,12560,12560,12550,429
20240521,133700,2114366860,12550,12550,12560,12540,1285
20240521,133600,2098243170,12550,12550,12560,12540,145
20240521,133500,2096424080,12550,12550,12550,12530,801
20240521,133400,2086384060,12560,12550,12560,12550,110
20240521,133300,2085003330,12550,12550,12560,12550,420
20240521,133200,2079732270,12550,12540,12550,12540,265
20240521,133100,2076408040,12530,12530,12530,12530,637
20240521,133000,2068426430,12530,12530,12540,12530,127
20240521,132900,2066834410,12530,12550,12550,12530,604
20240521,132800,2059259740,12550,12540,12550,12540,182
20240521,132700,2056977370,12570,12550,12570,12540,648
20240521,132600,2048844680,12550,12550,12560,12540,178
20240521,132500,2046611300,12540,12570,12570,12540,502
20240521,132400,2040310760,12560,12560,12570,12560,338
20240521,132300,2036065110,12560,12570,12570,12560,250
20240521,132200,2032923350,12570,12570,12600,12570,120
20240521,132100,2031413190,12570,12570,12580,12570,987
20240521,132000,2019006220,12570,12570,12570,12570,19
20240521,131900,2018767390,12570,12580,12590,12570,248
20240521,131800,2015646590,12580,12570,12580,12570,1532
20240521,131700,1996374480,12560,12560,12560,12550,694
20240521,131600,1987659200,12560,12560,12570,12560,37
20240521,131500,1987194430,12560,12560,12560,12560,648
20240521,131400,1979055550,12560,12560,12560,12550,185
20240521,131300,1976732840,12560,12560,12570,12560,507
20240521,131200,1970364860,12560,12560,12560,12540,163
20240521,131100,1968318820,12540,12530,12560,12530,834
20240521,131000,1957857450,12540,12530,12540,12530,226
20240521,130900,1955025450,12530,12530,12550,12530,1061
20240521,130800,1941721030,12530,12520,12530,12520,198
20240521,130700,1939241520,12520,12520,12530,12520,678
20240521,130600,1930747600,12520,12530,12530,12520,262
20240521,130500,1927465170,12530,12530,12530,12520,1207
20240521,130400,1912345650,12530,12530,12540,12520,185
20240521,130300,1910027550,12530,12530,12540,12530,681
20240521,130200,1901494530,12530,12530,12540,12530,505
20240521,130100,1895162660,12530,12540,12550,12530,181
20240521,130000,1892892920,12540,12540,12540,12540,319
20240521,125900,1888892660,12540,12550,12550,12540,813
20240521,125800,1878697210,12550,12540,12560,12540,67
20240521,125700,1877856650,12540,12550,12550,12540,681
20240521,125600,1869315790,12540,12550,12560,12540,286
20240521,125500,1865727920,12550,12560,12560,12550,666
20240521,125400,1857369590,12550,12550,12560,12540,642
20240521,125300,1849313770,12560,12560,12560,12540,438
20240521,125200,1843820810,12540,12560,12560,12540,222
20240521,125100,1841035670,12540,12560,12560,12540,678
20240521,125000,1832525540,12570,12550,12570,12550,89
20240521,124900,1831408270,12550,12570,12570,12550,576
20240521,124800,1824179450,12570,12560,12580,12550,537
20240521,124700,1817434010,12570,12560,12570,12550,35
20240521,124600,1816994450,12560,12540,12560,12540,623
20240521,124500,1809179730,12540,12580,12580,12540,215
20240521,124400,1806478660,12570,12550,12570,12550,717
20240521,124300,1797477330,12550,12540,12550,12540,91
20240521,124200,1796335950,12550,12540,12550,12530,712
20240521,124100,1787409360,12540,12530,12540,12520,195
20240521,124000,1784966260,12520,12530,12530,12520,680
20240521,123900,1776452110,12530,12520,12530,12510,167
20240521,123800,1774361910,12520,12530,12530,12520,607
20240521,123700,1766757450,12540,12600,12600,12500,2711
20240521,123600,1732827850,12600,12580,12610,12520,7051
20240521,123500,1644288840,12580,12580,12590,12580,555
20240521,123400,1637306280,12580,12580,12590,12580,462
20240521,123300,1631494080,12580,12590,12590,12580,182
20240521,123200,1629204420,12610,12580,12610,12570,562
20240521,123100,1622138340,12580,12580,12580,12570,610
20240521,123000,1614469230,12570,12570,12570,12570,476
20240521,122900,1608485910,12570,12570,12570,12560,172
20240521,122800,1606324860,12570,12570,12580,12560,1696
20240521,122700,1585007470,12570,12570,12570,12560,546
20240521,122600,1578148850,12570,12570,12580,12560,541
20240521,122500,1571348940,12570,12570,12580,12570,131
20240521,122400,1569702230,12570,12570,12570,12560,1090
20240521,122300,1556002830,12570,12570,12580,12570,42
20240521,122200,1555474680,12570,12570,12580,12570,725
20240521,122100,1546361290,12570,12580,12580,12570,187
20240521,122000,1544009680,12580,12590,12590,12570,746
20240521,121900,1534624970,12580,12580,12580,12580,107
20240521,121800,1533278910,12580,12580,12580,12580,443
20240521,121700,1527705970,12580,12580,12590,12580,181
20240521,121600,1525428920,12580,12590,12590,12580,707
20240521,121500,1516533650,12590,12590,12590,12590,34
20240521,121400,1516105590,12590,12590,12600,12580,589
20240521,121300,1508690120,12590,12600,12600,12590,701
20240521,121200,1499864000,12600,12600,12600,12590,655
20240521,121100,1491611160,12600,12600,12610,12600,90
20240521,121000,1490477110,12600,12600,12610,12590,582
20240521,120900,1483148120,12600,12610,12610,12600,142
20240521,120800,1481358380,12610,12600,12610,12590,608
20240521,120700,1473698270,12600,12600,12600,12590,337
20240521,120600,1469453930,12600,12610,12610,12600,542
20240521,120500,1462624540,12610,12610,12610,12600,169
20240521,120400,1460494570,12600,12610,12620,12600,509
20240521,120300,1454076020,12610,12610,12620,12600,952
20240521,120200,1442072570,12600,12620,12620,12600,628
20240521,120100,1434153100,12610,12620,12630,12600,744
20240521,120000,1424772470,12630,12620,12630,12610,620
20240521,115900,1416947840,12620,12630,12630,12620,266
20240521,115800,1413590900,12620,12630,12630,12620,527
20240521,115700,1406940150,12620,12630,12630,12620,66
20240521,115600,1406106900,12620,12630,12630,12620,994
20240521,115500,1393559070,12630,12630,12640,12620,107
20240521,115400,1392207670,12650,12630,12650,12630,994
20240521,115300,1379649190,12630,12600,12630,12600,221
20240521,115200,1376859610,12600,12600,12620,12600,764
20240521,115100,1367226750,12600,12610,12610,12590,830
20240521,115000,1356772270,12610,12600,12610,12600,633
20240521,114900,1348790170,12600,12610,12610,12600,261
20240521,114800,1345501520,12600,12610,12610,12600,533
20240521,114700,1338780400,12610,12610,12620,12610,74
20240521,114600,1337847250,12620,12610,12620,12610,484
20240521,114500,1331743600,12600,12600,12610,12600,822
20240521,114400,1321384940,12610,12600,12620,12600,182
20240521,114300,1319089440,12610,12600,12610,12590,579
20240521,114200,1311793570,12600,12590,12600,12590,242
20240521,114100,1308746220,12590,12580,12600,12570,1556
20240521,114000,1289166050,12580,12580,12580,12570,57
20240521,113900,1288449000,12580,12600,12600,12570,173
20240521,113800,1286271250,12600,12570,12600,12570,1013
20240521,113700,1273519010,12580,12570,12580,12570,612
20240521,113600,1265825440,12580,12570,12580,12570,219
20240521,113500,1263071640,12570,12580,12590,12570,650
20240521,113400,1254896430,12580,12580,12590,12580,247
20240521,113300,1251788130,12580,12600,12600,12580,228
20240521,113200,1248918490,12590,12590,12600,12590,423
20240521,113100,1243592050,12590,12600,12600,12590,681
20240521,113000,1235016480,12600,12600,12600,12590,337
20240521,112900,1230772970,12590,12600,12610,12590,1119
20240521,112800,1216673200,12600,12600,12610,12600,547
20240521,112700,1209779940,12600,12600,12610,12600,1181
20240521,112600,1194898680,12610,12600,12610,12600,445
20240521,112500,1189290690,12600,12600,12610,12600,773
20240521,112400,1179550010,12600,12600,12610,12600,523
20240521,112300,1172959400,12610,12610,12610,12600,941
20240521,112200,1161101420,12600,12600,12610,12600,733
20240521,112100,1151864710,12600,12600,12610,12600,909
20240521,112000,1140410580,12610,12610,12610,12600,552
20240521,111900,1133452880,12600,12600,12610,12600,1022
20240521,111800,1120574870,12600,12610,12610,12600,400
20240521,111700,1115533690,12610,12600,12610,12600,1027
20240521,111600,1102587710,12600,12570,12600,12570,1871
20240521,111500,1079031020,12570,12570,12580,12570,365
20240521,111400,1074441320,12580,12570,12590,12570,933
20240521,111300,1062704610,12570,12580,12580,12560,1349
20240521,111200,1045746900,12580,12580,12590,12580,1822
20240521,111100,1022823430,12580,12590,12600,12580,1414
20240521,111000,1005028190,12590,12580,12590,12580,1676
20240521,110900,983934490,12590,12590,12590,12580,1347
20240521,110800,966986610,12590,12590,12600,12590,804
20240521,110700,956862980,12590,12600,12610,12590,2304
20240521,110600,927832460,12610,12610,12620,12600,2338
20240521,110500,898353730,12610,12630,12630,12610,1346
20240521,110400,881365810,12630,12630,12640,12630,603
20240521,110300,873749040,12630,12630,12640,12630,468
20240521,110200,867837380,12630,12630,12640,12630,356
20240521,110100,863339710,12630,12650,12650,12630,732
20240521,110000,854093680,12640,12650,12650,12630,369
20240521,105900,849430350,12640,12640,12650,12640,1080
20240521,105800,835778420,12640,12650,12650,12640,373
20240521,105700,831061940,12640,12640,12650,12640,876
20240521,105600,819988140,12640,12640,12650,12640,497
20240521,105500,813705180,12640,12640,12660,12640,353
20240521,105400,809240480,12650,12650,12650,12640,413
20240521,105300,804016490,12640,12650,12660,12640,605
20240521,105200,796363000,12650,12660,12660,12640,440
20240521,105100,790796860,12650,12660,12660,12650,1008
20240521,105000,778042340,12650,12650,12650,12650,491
20240521,104900,771831190,12640,12660,12660,12640,1074
20240521,104800,758244870,12650,12650,12660,12650,327
20240521,104700,754107310,12660,12650,12660,12650,956
20240521,104600,742011490,12660,12650,12660,12650,357
20240521,104500,737494390,12650,12660,12660,12650,1033
20240521,104400,724426020,12660,12650,12660,12650,534
20240521,104300,717669170,12650,12650,12660,12650,636
20240521,104200,709623010,12650,12650,12650,12650,498
20240521,104100,703323310,12660,12650,12660,12650,719
20240521,104000,694221210,12650,12660,12660,12650,1434
20240521,103900,676069180,12660,12670,12670,12660,1053
20240521,103800,662731270,12670,12680,12680,12670,543
20240521,103700,655849670,12680,12690,12690,12680,624
20240521,103600,647935010,12690,12700,12710,12690,1801
20240521,103500,625064320,12700,12700,12710,12700,408
20240521,103400,619882510,12700,12710,12720,12700,3033
20240521,103300,581342980,12710,12710,12710,12710,288
20240521,103200,577682500,12710,12720,12730,12710,1018
20240521,103100,564735520,12720,12730,12730,12720,1856
20240521,103000,541109050,12730,12730,12740,12730,776
20240521,102900,531230520,12730,12730,12740,12730,335
20240521,102800,526965460,12730,12730,12740,12730,1247
20240521,102700,511086150,12730,12730,12740,12730,398
20240521,102600,506018830,12730,12730,12730,12730,802
20240521,102500,495809370,12740,12730,12740,12730,728
20240521,102400,486541410,12730,12730,12730,12730,736
20240521,102300,477172130,12730,12730,12740,12730,645
20240521,102200,468960970,12730,12750,12750,12730,7360
20240521,102100,375131370,12750,12770,12770,12750,1149
20240521,102000,360470840,12760,12760,12770,12760,523
20240521,101900,353797310,12760,12760,12760,12760,89
20240521,101800,352661670,12760,12770,12770,12760,209
20240521,101700,349992970,12770,12770,12770,12770,143
20240521,101600,348166860,12770,12770,12770,12770,584
20240521,101500,340709180,12770,12780,12780,12770,2587
20240521,101400,307672890,12780,12770,12780,12770,821
20240521,101300,297188110,12770,12770,12780,12770,19
20240521,101200,296945450,12770,12770,12770,12770,392
20240521,101100,291939610,12770,12780,12780,12770,106
20240521,101000,290584990,12780,12780,12790,12770,2333
20240521,100900,260769290,12780,12780,12780,12780,87
20240521,100800,259657430,12780,12780,12780,12780,432
20240521,100700,254136470,12790,12790,12790,12780,108
20240521,100600,252755810,12780,12790,12790,12780,689
20240521,100500,243950270,12790,12780,12790,12780,109
20240521,100400,242556820,12780,12790,12790,12780,47
20240521,100300,241955920,12790,12780,12790,12780,249
20240521,100200,238771270,12780,12780,12790,12780,446
20240521,100100,233067560,12780,12780,12780,12780,45
20240521,100000,232492460,12780,12780,12790,12780,104
20240521,095900,231162840,12780,12780,12780,12780,302
20240521,095800,227303280,12780,12790,12790,12780,12
20240521,095700,227149870,12780,12780,12780,12780,23
20240521,095600,226855930,12780,12780,12780,12780,161
20240521,095500,224798350,12780,12780,12790,12780,265
20240521,095400,221410650,12790,12780,12790,12780,136
20240521,095300,219671820,12780,12780,12790,12780,20
20240521,095200,219416170,12780,12780,12790,12780,249
20240521,095100,216233900,12780,12780,12780,12780,64
20240521,095000,215415980,12780,12780,12780,12780,73
20240521,094900,214483040,12790,12780,12790,12780,370
20240521,094800,209753890,12780,12790,12790,12780,104
20240521,094700,208424480,12780,12780,12790,12780,43
20240521,094600,207874930,12780,12780,12780,12780,1
20240521,094500,207862150,12780,12780,12780,12780,286
20240521,094400,204207070,12790,12790,12790,12790,4
20240521,094300,204155910,12780,12790,12790,12780,39
20240521,094200,203657280,12780,12770,12780,12770,423
20240521,094100,198252700,12770,12770,12770,12770,46
20240521,094000,197665280,12770,12780,12780,12770,798
20240521,093900,187474810,12780,12770,12780,12770,40
20240521,093800,186963950,12770,12770,12770,12770,159
20240521,093700,184933520,12770,12770,12770,12770,38
20240521,093600,184448260,12770,12770,12770,12770,50
20240521,093500,183809760,12780,12770,12780,12770,178
20240521,093400,181536310,12770,12770,12780,12770,112
20240521,093300,180105020,12780,12770,12780,12770,49
20240521,093200,179479090,12770,12770,12770,12770,231
20240521,093100,176529220,12750,12760,12760,12750,265
20240521,093000,173149040,12760,12760,12760,12760,128
20240521,092900,171515760,12760,12760,12760,12760,38
20240521,092800,171030880,12760,12770,12770,12760,181
20240521,092700,168721040,12770,12770,12780,12770,351
20240521,092600,164238760,12780,12770,12800,12770,253
20240521,092500,161006380,12770,12790,12800,12770,1077
20240521,092400,147245630,12800,12790,12800,12790,590
20240521,092300,139695510,12800,12800,12800,12800,0
20240521,092200,139695510,12800,12800,12800,12790,60
20240521,092100,138927570,12800,12790,12800,12790,196
20240521,092000,136420690,12790,12790,12790,12790,2
20240521,091900,136395110,12790,12780,12790,12780,234
20240521,091800,133402480,12790,12790,12790,12780,10
20240521,091700,133274660,12790,12790,12790,12780,357
20240521,091600,128710700,12790,12790,12790,12790,19
20240521,091500,128467690,12790,12790,12790,12790,79
20240521,091400,127457280,12790,12780,12790,12780,208
20240521,091300,124798520,12790,12780,12790,12780,44
20240521,091200,124235840,12780,12780,12780,12780,52
20240521,091100,123571280,12790,12770,12790,12770,620
20240521,091000,115652570,12770,12770,12770,12770,194
20240521,090900,113175190,12750,12740,12770,12740,655
20240521,090800,104827600,12740,12740,12740,12730,537
20240521,090700,97986280,12740,12750,12760,12730,855
20240521,090600,87087730,12740,12740,12740,12740,113
20240521,090500,85648110,12740,12760,12760,12740,1648
20240521,090400,64648550,12760,12750,12760,12750,276
20240521,090300,61127920,12760,12740,12760,12740,149
20240521,090200,59227960,12740,12760,12760,12740,174
20240521,090100,57008660,12760,12790,12790,12760,1904
20240521,090000,32684220,12790,12850,12850,12790,2495