KissMeData/277070/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,205400,436687260,6480,6480,6480,6480,1557
20240521,205300,436687260,6480,6480,6480,6480,0
20240521,205200,436687260,6480,6480,6480,6480,0
20240521,205100,436687260,6480,6480,6480,6480,0
20240521,205000,436687260,6480,6480,6480,6480,0
20240521,204900,436687260,6480,6480,6480,6480,0
20240521,204800,436687260,6480,6480,6480,6480,0
20240521,204700,436687260,6480,6480,6480,6480,0
20240521,204600,436687260,6480,6480,6480,6480,0
20240521,204500,436687260,6480,6480,6480,6480,0
20240521,204400,436687260,6480,6480,6480,6480,0
20240521,204300,436687260,6480,6480,6480,6480,0
20240521,204200,436687260,6480,6480,6480,6480,0
20240521,204100,436687260,6480,6480,6480,6480,0
20240521,204000,436687260,6480,6480,6480,6480,0
20240521,203900,436687260,6480,6480,6480,6480,0
20240521,203800,436687260,6480,6480,6480,6480,0
20240521,203700,436687260,6480,6480,6480,6480,0
20240521,203600,436687260,6480,6480,6480,6480,0
20240521,203500,436687260,6480,6480,6480,6480,0
20240521,203400,436687260,6480,6480,6480,6480,0
20240521,203300,436687260,6480,6480,6480,6480,0
20240521,203200,436687260,6480,6480,6480,6480,0
20240521,203100,436687260,6480,6480,6480,6480,0
20240521,203000,436687260,6480,6480,6480,6480,0
20240521,202900,436687260,6480,6480,6480,6480,0
20240521,202800,436687260,6480,6480,6480,6480,0
20240521,202700,436687260,6480,6480,6480,6480,0
20240521,202600,436687260,6480,6480,6480,6480,0
20240521,202500,436687260,6480,6480,6480,6480,0
20240521,202400,436687260,6480,6480,6480,6480,1557
20240521,202300,436687260,6480,6480,6480,6480,0
20240521,202200,436687260,6480,6480,6480,6480,0
20240521,202100,436687260,6480,6480,6480,6480,0
20240521,202000,436687260,6480,6480,6480,6480,0
20240521,201900,436687260,6480,6480,6480,6480,0
20240521,201800,436687260,6480,6480,6480,6480,0
20240521,201700,436687260,6480,6480,6480,6480,0
20240521,201600,436687260,6480,6480,6480,6480,0
20240521,201500,436687260,6480,6480,6480,6480,0
20240521,201400,436687260,6480,6480,6480,6480,0
20240521,201300,436687260,6480,6480,6480,6480,0
20240521,201200,436687260,6480,6480,6480,6480,0
20240521,201100,436687260,6480,6480,6480,6480,0
20240521,201000,436687260,6480,6480,6480,6480,0
20240521,200900,436687260,6480,6480,6480,6480,0
20240521,200800,436687260,6480,6480,6480,6480,0
20240521,200700,436687260,6480,6480,6480,6480,0
20240521,200600,436687260,6480,6480,6480,6480,0
20240521,200500,436687260,6480,6480,6480,6480,0
20240521,200400,436687260,6480,6480,6480,6480,0
20240521,200300,436687260,6480,6480,6480,6480,0
20240521,200200,436687260,6480,6480,6480,6480,0
20240521,200100,436687260,6480,6480,6480,6480,0
20240521,200000,436687260,6480,6480,6480,6480,0
20240521,195900,436687260,6480,6480,6480,6480,0
20240521,195800,436687260,6480,6480,6480,6480,0
20240521,195700,436687260,6480,6480,6480,6480,0
20240521,195600,436687260,6480,6480,6480,6480,0
20240521,195500,436687260,6480,6480,6480,6480,0
20240521,195400,436687260,6480,6480,6480,6480,1557
20240521,195300,436687260,6480,6480,6480,6480,0
20240521,195200,436687260,6480,6480,6480,6480,0
20240521,195100,436687260,6480,6480,6480,6480,0
20240521,195000,436687260,6480,6480,6480,6480,0
20240521,194900,436687260,6480,6480,6480,6480,0
20240521,194800,436687260,6480,6480,6480,6480,0
20240521,194700,436687260,6480,6480,6480,6480,0
20240521,194600,436687260,6480,6480,6480,6480,0
20240521,194500,436687260,6480,6480,6480,6480,0
20240521,194400,436687260,6480,6480,6480,6480,0
20240521,194300,436687260,6480,6480,6480,6480,0
20240521,194200,436687260,6480,6480,6480,6480,0
20240521,194100,436687260,6480,6480,6480,6480,0
20240521,194000,436687260,6480,6480,6480,6480,0
20240521,193900,436687260,6480,6480,6480,6480,0
20240521,193800,436687260,6480,6480,6480,6480,0
20240521,193700,436687260,6480,6480,6480,6480,0
20240521,193600,436687260,6480,6480,6480,6480,0
20240521,193500,436687260,6480,6480,6480,6480,0
20240521,193400,436687260,6480,6480,6480,6480,0
20240521,193300,436687260,6480,6480,6480,6480,0
20240521,193200,436687260,6480,6480,6480,6480,0
20240521,193100,436687260,6480,6480,6480,6480,0
20240521,193000,436687260,6480,6480,6480,6480,0
20240521,192900,436687260,6480,6480,6480,6480,0
20240521,192800,436687260,6480,6480,6480,6480,0
20240521,192700,436687260,6480,6480,6480,6480,0
20240521,192600,436687260,6480,6480,6480,6480,0
20240521,192500,436687260,6480,6480,6480,6480,0
20240521,192400,436687260,6480,6480,6480,6480,1557
20240521,192300,436687260,6480,6480,6480,6480,0
20240521,192200,436687260,6480,6480,6480,6480,0
20240521,192100,436687260,6480,6480,6480,6480,0
20240521,192000,436687260,6480,6480,6480,6480,0
20240521,191900,436687260,6480,6480,6480,6480,0
20240521,191800,436687260,6480,6480,6480,6480,0
20240521,191700,436687260,6480,6480,6480,6480,0
20240521,191600,436687260,6480,6480,6480,6480,0
20240521,191500,436687260,6480,6480,6480,6480,0
20240521,191400,436687260,6480,6480,6480,6480,0
20240521,191300,436687260,6480,6480,6480,6480,0
20240521,191200,436687260,6480,6480,6480,6480,0
20240521,191100,436687260,6480,6480,6480,6480,0
20240521,191000,436687260,6480,6480,6480,6480,0
20240521,190900,436687260,6480,6480,6480,6480,0
20240521,190800,436687260,6480,6480,6480,6480,0
20240521,190700,436687260,6480,6480,6480,6480,0
20240521,190600,436687260,6480,6480,6480,6480,0
20240521,190500,436687260,6480,6480,6480,6480,0
20240521,190400,436687260,6480,6480,6480,6480,0
20240521,190300,436687260,6480,6480,6480,6480,0
20240521,190200,436687260,6480,6480,6480,6480,0
20240521,190100,436687260,6480,6480,6480,6480,0
20240521,190000,436687260,6480,6480,6480,6480,0
20240521,185900,436687260,6480,6480,6480,6480,0
20240521,185800,436687260,6480,6480,6480,6480,0
20240521,185700,436687260,6480,6480,6480,6480,0
20240521,185600,436687260,6480,6480,6480,6480,0
20240521,185500,436687260,6480,6480,6480,6480,0
20240521,185400,436687260,6480,6480,6480,6480,1557
20240521,185300,436687260,6480,6480,6480,6480,0
20240521,185200,436687260,6480,6480,6480,6480,0
20240521,185100,436687260,6480,6480,6480,6480,0
20240521,185000,436687260,6480,6480,6480,6480,0
20240521,184900,436687260,6480,6480,6480,6480,0
20240521,184800,436687260,6480,6480,6480,6480,0
20240521,184700,436687260,6480,6480,6480,6480,0
20240521,184600,436687260,6480,6480,6480,6480,0
20240521,184500,436687260,6480,6480,6480,6480,0
20240521,184400,436687260,6480,6480,6480,6480,0
20240521,184300,436687260,6480,6480,6480,6480,0
20240521,184200,436687260,6480,6480,6480,6480,0
20240521,184100,436687260,6480,6480,6480,6480,0
20240521,184000,436687260,6480,6480,6480,6480,0
20240521,183900,436687260,6480,6480,6480,6480,0
20240521,183800,436687260,6480,6480,6480,6480,0
20240521,183700,436687260,6480,6480,6480,6480,0
20240521,183600,436687260,6480,6480,6480,6480,0
20240521,183500,436687260,6480,6480,6480,6480,0
20240521,183400,436687260,6480,6480,6480,6480,0
20240521,183300,436687260,6480,6480,6480,6480,0
20240521,183200,436687260,6480,6480,6480,6480,0
20240521,183100,436687260,6480,6480,6480,6480,0
20240521,183000,436687260,6480,6480,6480,6480,0
20240521,182900,436687260,6480,6480,6480,6480,0
20240521,182800,436687260,6480,6480,6480,6480,0
20240521,182700,436687260,6480,6480,6480,6480,0
20240521,182600,436687260,6480,6480,6480,6480,0
20240521,182500,436687260,6480,6480,6480,6480,0
20240521,182400,436687260,6480,6480,6480,6480,1557
20240521,182300,436687260,6480,6480,6480,6480,0
20240521,182200,436687260,6480,6480,6480,6480,0
20240521,182100,436687260,6480,6480,6480,6480,0
20240521,182000,436687260,6480,6480,6480,6480,0
20240521,181900,436687260,6480,6480,6480,6480,0
20240521,181800,436687260,6480,6480,6480,6480,0
20240521,181700,436687260,6480,6480,6480,6480,0
20240521,181600,436687260,6480,6480,6480,6480,0
20240521,181500,436687260,6480,6480,6480,6480,0
20240521,181400,436687260,6480,6480,6480,6480,0
20240521,181300,436687260,6480,6480,6480,6480,0
20240521,181200,436687260,6480,6480,6480,6480,0
20240521,181100,436687260,6480,6480,6480,6480,0
20240521,181000,436687260,6480,6480,6480,6480,0
20240521,180900,436687260,6480,6480,6480,6480,0
20240521,180800,436687260,6480,6480,6480,6480,0
20240521,180700,436687260,6480,6480,6480,6480,0
20240521,180600,436687260,6480,6480,6480,6480,0
20240521,180500,436687260,6480,6480,6480,6480,0
20240521,180400,436687260,6480,6480,6480,6480,0
20240521,180300,436687260,6480,6480,6480,6480,0
20240521,180200,436687260,6480,6480,6480,6480,0
20240521,180100,436687260,6480,6480,6480,6480,0
20240521,180000,436687260,6480,6480,6480,6480,0
20240521,175900,436687260,6480,6480,6480,6480,0
20240521,175800,436687260,6480,6480,6480,6480,0
20240521,175700,436687260,6480,6480,6480,6480,0
20240521,175600,436687260,6480,6480,6480,6480,0
20240521,175500,436687260,6480,6480,6480,6480,0
20240521,175400,436687260,6480,6480,6480,6480,1557
20240521,175300,436687260,6480,6480,6480,6480,0
20240521,175200,436687260,6480,6480,6480,6480,0
20240521,175100,436687260,6480,6480,6480,6480,0
20240521,175000,436687260,6480,6480,6480,6480,0
20240521,174900,436687260,6480,6480,6480,6480,0
20240521,174800,436687260,6480,6480,6480,6480,0
20240521,174700,436687260,6480,6480,6480,6480,0
20240521,174600,436687260,6480,6480,6480,6480,0
20240521,174500,436687260,6480,6480,6480,6480,0
20240521,174400,436687260,6480,6480,6480,6480,0
20240521,174300,436687260,6480,6480,6480,6480,0
20240521,174200,436687260,6480,6480,6480,6480,0
20240521,174100,436687260,6480,6480,6480,6480,0
20240521,174000,436687260,6480,6480,6480,6480,0
20240521,173900,436687260,6480,6480,6480,6480,0
20240521,173800,436687260,6480,6480,6480,6480,0
20240521,173700,436687260,6480,6480,6480,6480,0
20240521,173600,436687260,6480,6480,6480,6480,0
20240521,173500,436687260,6480,6480,6480,6480,0
20240521,173400,436687260,6480,6480,6480,6480,0
20240521,173300,436687260,6480,6480,6480,6480,0
20240521,173200,436687260,6480,6480,6480,6480,0
20240521,173100,436687260,6480,6480,6480,6480,0
20240521,173000,436687260,6480,6480,6480,6480,0
20240521,172900,436687260,6480,6480,6480,6480,0
20240521,172800,436687260,6480,6480,6480,6480,0
20240521,172700,436687260,6480,6480,6480,6480,0
20240521,172600,436687260,6480,6480,6480,6480,0
20240521,172500,436687260,6480,6480,6480,6480,0
20240521,172400,436687260,6480,6480,6480,6480,1557
20240521,172300,436687260,6480,6480,6480,6480,0
20240521,172200,436687260,6480,6480,6480,6480,0
20240521,172100,436687260,6480,6480,6480,6480,0
20240521,172000,436687260,6480,6480,6480,6480,0
20240521,171900,436687260,6480,6480,6480,6480,0
20240521,171800,436687260,6480,6480,6480,6480,0
20240521,171700,436687260,6480,6480,6480,6480,0
20240521,171600,436687260,6480,6480,6480,6480,0
20240521,171500,436687260,6480,6480,6480,6480,0
20240521,171400,436687260,6480,6480,6480,6480,0
20240521,171300,436687260,6480,6480,6480,6480,0
20240521,171200,436687260,6480,6480,6480,6480,0
20240521,171100,436687260,6480,6480,6480,6480,0
20240521,171000,436687260,6480,6480,6480,6480,0
20240521,170900,436687260,6480,6480,6480,6480,0
20240521,170800,436687260,6480,6480,6480,6480,0
20240521,170700,436687260,6480,6480,6480,6480,0
20240521,170600,436687260,6480,6480,6480,6480,0
20240521,170500,436687260,6480,6480,6480,6480,0
20240521,170400,436687260,6480,6480,6480,6480,0
20240521,170300,436687260,6480,6480,6480,6480,0
20240521,170200,436687260,6480,6480,6480,6480,0
20240521,170100,436687260,6480,6480,6480,6480,0
20240521,170000,436687260,6480,6480,6480,6480,0
20240521,165900,436687260,6480,6480,6480,6480,0
20240521,165800,436687260,6480,6480,6480,6480,0
20240521,165700,436687260,6480,6480,6480,6480,0
20240521,165600,436687260,6480,6480,6480,6480,0
20240521,165500,436687260,6480,6480,6480,6480,0
20240521,165400,436687260,6480,6480,6480,6480,1557
20240521,165300,436687260,6480,6480,6480,6480,0
20240521,165200,436687260,6480,6480,6480,6480,0
20240521,165100,436687260,6480,6480,6480,6480,0
20240521,165000,436687260,6480,6480,6480,6480,0
20240521,164900,436687260,6480,6480,6480,6480,0
20240521,164800,436687260,6480,6480,6480,6480,0
20240521,164700,436687260,6480,6480,6480,6480,0
20240521,164600,436687260,6480,6480,6480,6480,0
20240521,164500,436687260,6480,6480,6480,6480,0
20240521,164400,436687260,6480,6480,6480,6480,0
20240521,164300,436687260,6480,6480,6480,6480,0
20240521,164200,436687260,6480,6480,6480,6480,0
20240521,164100,436687260,6480,6480,6480,6480,0
20240521,164000,436687260,6480,6480,6480,6480,0
20240521,163900,436687260,6480,6480,6480,6480,0
20240521,163800,436687260,6480,6480,6480,6480,0
20240521,163700,436687260,6480,6480,6480,6480,0
20240521,163600,436687260,6480,6480,6480,6480,0
20240521,163500,436687260,6480,6480,6480,6480,0
20240521,163400,436687260,6480,6480,6480,6480,0
20240521,163300,436687260,6480,6480,6480,6480,0
20240521,163200,436687260,6480,6480,6480,6480,0
20240521,163100,436687260,6480,6480,6480,6480,0
20240521,163000,436687260,6480,6480,6480,6480,0
20240521,162900,436687260,6480,6480,6480,6480,0
20240521,162800,436687260,6480,6480,6480,6480,0
20240521,162700,436687260,6480,6480,6480,6480,0
20240521,162600,436687260,6480,6480,6480,6480,0
20240521,162500,436687260,6480,6480,6480,6480,0
20240521,162400,436687260,6480,6480,6480,6480,1557
20240521,162300,436687260,6480,6480,6480,6480,0
20240521,162200,436687260,6480,6480,6480,6480,0
20240521,162100,436687260,6480,6480,6480,6480,0
20240521,162000,436687260,6480,6480,6480,6480,0
20240521,161900,436687260,6480,6480,6480,6480,0
20240521,161800,436687260,6480,6480,6480,6480,0
20240521,161700,436687260,6480,6480,6480,6480,0
20240521,161600,436687260,6480,6480,6480,6480,0
20240521,161500,436687260,6480,6480,6480,6480,0
20240521,161400,436687260,6480,6480,6480,6480,0
20240521,161300,436687260,6480,6480,6480,6480,0
20240521,161200,436687260,6480,6480,6480,6480,0
20240521,161100,436687260,6480,6480,6480,6480,0
20240521,161000,436687260,6480,6480,6480,6480,0
20240521,160900,436687260,6480,6480,6480,6480,0
20240521,160800,436687260,6480,6480,6480,6480,0
20240521,160700,436687260,6480,6480,6480,6480,0
20240521,160600,436687260,6480,6480,6480,6480,0
20240521,160500,436687260,6480,6480,6480,6480,0
20240521,160400,436687260,6480,6480,6480,6480,0
20240521,160300,436687260,6480,6480,6480,6480,0
20240521,160200,436687260,6480,6480,6480,6480,0
20240521,160100,436687260,6480,6480,6480,6480,0
20240521,160000,436687260,6480,6480,6480,6480,0
20240521,155900,436687260,6480,6480,6480,6480,0
20240521,155800,436687260,6480,6480,6480,6480,0
20240521,155700,436687260,6480,6480,6480,6480,0
20240521,155600,436687260,6480,6480,6480,6480,0
20240521,155500,436687260,6480,6480,6480,6480,0
20240521,155400,436687260,6480,6480,6480,6480,1557
20240521,155300,436687260,6480,6480,6480,6480,0
20240521,155200,436687260,6480,6480,6480,6480,0
20240521,155100,436687260,6480,6480,6480,6480,0
20240521,155000,436687260,6480,6480,6480,6480,0
20240521,154900,436687260,6480,6480,6480,6480,0
20240521,154800,436687260,6480,6480,6480,6480,0
20240521,154700,436687260,6480,6480,6480,6480,0
20240521,154600,436687260,6480,6480,6480,6480,0
20240521,154500,436687260,6480,6480,6480,6480,0
20240521,154400,436687260,6480,6480,6480,6480,0
20240521,154300,436687260,6480,6480,6480,6480,0
20240521,154200,436687260,6480,6480,6480,6480,0
20240521,154100,436687260,6480,6480,6480,6480,0
20240521,154000,436687260,6480,6480,6480,6480,0
20240521,153900,436687260,6480,6480,6480,6480,0
20240521,153800,436687260,6480,6480,6480,6480,0
20240521,153700,436687260,6480,6480,6480,6480,0
20240521,153600,436687260,6480,6480,6480,6480,0
20240521,153500,436687260,6480,6480,6480,6480,0
20240521,153400,436687260,6480,6480,6480,6480,0
20240521,153300,436687260,6480,6480,6480,6480,0
20240521,153200,436687260,6480,6480,6480,6480,0
20240521,153100,436687260,6480,6480,6480,6480,0
20240521,153000,436687260,6480,6480,6480,6480,1557
20240521,152900,426597900,6450,6450,6450,6450,0
20240521,152800,426597900,6450,6450,6450,6450,0
20240521,152700,426597900,6450,6450,6450,6450,0
20240521,152600,426597900,6450,6450,6450,6450,0
20240521,152500,426597900,6450,6450,6450,6450,0
20240521,152400,426597900,6450,6450,6450,6450,0
20240521,152300,426597900,6450,6450,6450,6450,0
20240521,152200,426597900,6450,6450,6450,6450,0
20240521,152100,426597900,6450,6450,6450,6450,0
20240521,152000,426597900,6450,6450,6450,6450,0
20240521,151900,426597900,6450,6450,6450,6450,1
20240521,151800,426591450,6430,6430,6430,6430,321
20240521,151700,424527420,6430,6440,6450,6430,75
20240521,151600,424044650,6430,6450,6450,6430,136
20240521,151500,423167990,6450,6440,6460,6440,55
20240521,151400,422813240,6450,6450,6450,6450,45
20240521,151300,422522990,6460,6440,6460,6440,918
20240521,151200,416602080,6430,6450,6450,6430,289
20240521,151100,414738230,6440,6390,6440,6390,1946
20240521,151000,402242730,6420,6420,6420,6420,19
20240521,150900,402120750,6410,6410,6410,6410,0
20240521,150800,402120750,6410,6410,6410,6410,1091
20240521,150700,395127440,6390,6400,6420,6390,403
20240521,150600,392550870,6380,6380,6380,6380,20
20240521,150500,392423270,6420,6410,6420,6410,114
20240521,150400,391692520,6400,6400,6410,6400,126
20240521,150300,390886110,6400,6410,6410,6400,314
20240521,150200,388874180,6430,6400,6430,6400,276
20240521,150100,387102310,6400,6400,6400,6400,10
20240521,150000,387038310,6420,6420,6420,6420,0
20240521,145900,387038310,6420,6420,6420,6420,0
20240521,145800,387038310,6420,6420,6420,6420,48
20240521,145700,386730150,6420,6400,6420,6400,2
20240521,145600,386717330,6400,6420,6420,6400,20
20240521,145500,386589120,6420,6410,6420,6410,9
20240521,145400,386531420,6420,6420,6420,6420,0
20240521,145300,386531420,6420,6390,6420,6390,304
20240521,145200,384581800,6390,6390,6390,6390,1
20240521,145100,384575410,6400,6400,6400,6400,244
20240521,145000,383013810,6400,6370,6400,6370,1188
20240521,144900,375433170,6370,6370,6370,6370,199
20240521,144800,374165540,6370,6370,6370,6370,1
20240521,144700,374159170,6400,6400,6400,6400,0
20240521,144600,374159170,6400,6400,6400,6400,0
20240521,144500,374159170,6400,6400,6400,6400,0
20240521,144400,374159170,6400,6400,6400,6400,0
20240521,144300,374159170,6400,6400,6400,6400,20
20240521,144200,374031170,6400,6400,6400,6400,0
20240521,144100,374031170,6400,6390,6400,6390,2
20240521,144000,374018380,6390,6370,6390,6370,1123
20240521,143900,366853770,6380,6380,6380,6380,1
20240521,143800,366847390,6350,6350,6350,6350,0
20240521,143700,366847390,6350,6350,6350,6350,1
20240521,143600,366841040,6380,6380,6380,6380,0
20240521,143500,366841040,6380,6380,6380,6380,47
20240521,143400,366541180,6380,6380,6380,6380,0
20240521,143300,366541180,6380,6380,6380,6380,1
20240521,143200,366534800,6370,6370,6370,6370,1
20240521,143100,366528430,6360,6360,6360,6360,0
20240521,143000,366528430,6360,6360,6360,6360,1
20240521,142900,366522070,6370,6370,6370,6370,0
20240521,142800,366522070,6370,6370,6370,6370,3
20240521,142700,366502960,6360,6350,6360,6350,178
20240521,142600,365372630,6370,6370,6370,6370,0
20240521,142500,365372630,6370,6370,6370,6370,120
20240521,142400,364608230,6350,6330,6350,6330,419
20240521,142300,361953760,6310,6310,6310,6310,50
20240521,142200,361638260,6310,6310,6310,6310,0
20240521,142100,361638260,6310,6310,6320,6300,63
20240521,142000,361240730,6310,6310,6310,6310,1094
20240521,141900,354337590,6350,6340,6350,6340,543
20240521,141800,350894840,6300,6300,6300,6300,3
20240521,141700,350875940,6310,6310,6310,6310,0
20240521,141600,350875940,6310,6310,6310,6310,330
20240521,141500,348793640,6370,6320,6370,6320,239
20240521,141400,347283060,6320,6320,6320,6320,0
20240521,141300,347283060,6320,6380,6380,6320,133
20240521,141200,346442440,6380,6380,6380,6380,0
20240521,141100,346442440,6380,6380,6380,6380,400
20240521,141000,343890440,6370,6370,6370,6370,0
20240521,140900,343890440,6370,6370,6370,6370,0
20240521,140800,343890440,6370,6370,6370,6370,0
20240521,140700,343890440,6370,6360,6370,6320,1040
20240521,140600,337295370,6360,6360,6360,6360,0
20240521,140500,337295370,6360,6360,6360,6360,0
20240521,140400,337295370,6360,6360,6360,6360,117
20240521,140300,336551250,6410,6410,6410,6410,0
20240521,140200,336551250,6410,6410,6410,6410,1
20240521,140100,336544840,6390,6390,6390,6390,0
20240521,140000,336544840,6390,6390,6390,6390,660
20240521,135900,332327440,6350,6380,6380,6350,600
20240521,135800,328512720,6420,6400,6420,6380,475
20240521,135700,325472760,6380,6380,6380,6380,0
20240521,135600,325472760,6380,6380,6380,6380,20
20240521,135500,325345160,6420,6420,6420,6420,0
20240521,135400,325345160,6420,6420,6420,6420,0
20240521,135300,325345160,6420,6420,6420,6420,1
20240521,135200,325338740,6410,6410,6410,6410,0
20240521,135100,325338740,6410,6410,6410,6410,0
20240521,135000,325338740,6410,6410,6410,6410,0
20240521,134900,325338740,6410,6410,6410,6410,50
20240521,134800,325018240,6420,6420,6420,6420,0
20240521,134700,325018240,6420,6420,6420,6420,0
20240521,134600,325018240,6420,6420,6420,6420,4
20240521,134500,324992560,6420,6420,6420,6420,50
20240521,134400,324671560,6420,6420,6420,6420,1
20240521,134300,324665140,6380,6380,6380,6380,0
20240521,134200,324665140,6380,6380,6380,6380,0
20240521,134100,324665140,6380,6380,6380,6380,0
20240521,134000,324665140,6380,6380,6380,6380,0
20240521,133900,324665140,6380,6380,6380,6380,1
20240521,133800,324658760,6420,6420,6420,6420,1
20240521,133700,324652340,6390,6390,6390,6390,80
20240521,133600,324141140,6420,6420,6420,6420,0
20240521,133500,324141140,6420,6420,6420,6420,0
20240521,133400,324141140,6420,6420,6420,6420,0
20240521,133300,324141140,6420,6420,6420,6420,0
20240521,133200,324141140,6420,6420,6420,6420,0
20240521,133100,324141140,6420,6420,6420,6420,0
20240521,133000,324141140,6420,6420,6420,6410,532
20240521,132900,320726290,6410,6400,6410,6400,3343
20240521,132800,299329580,6390,6400,6400,6390,77
20240521,132700,298837410,6400,6390,6400,6390,34
20240521,132600,298619850,6380,6380,6380,6380,1
20240521,132500,298613470,6400,6400,6400,6400,0
20240521,132400,298613470,6400,6400,6400,6400,0
20240521,132300,298613470,6400,6400,6400,6400,0
20240521,132200,298613470,6400,6400,6400,6400,0
20240521,132100,298613470,6400,6400,6400,6400,0
20240521,132000,298613470,6400,6400,6400,6400,0
20240521,131900,298613470,6400,6400,6400,6400,0
20240521,131800,298613470,6400,6400,6400,6400,0
20240521,131700,298613470,6400,6400,6400,6400,0
20240521,131600,298613470,6400,6400,6400,6400,0
20240521,131500,298613470,6400,6400,6400,6400,0
20240521,131400,298613470,6400,6400,6400,6400,0
20240521,131300,298613470,6400,6400,6400,6400,0
20240521,131200,298613470,6400,6400,6400,6400,0
20240521,131100,298613470,6400,6400,6400,6400,0
20240521,131000,298613470,6400,6400,6400,6400,0
20240521,130900,298613470,6400,6400,6400,6400,1
20240521,130800,298607070,6400,6400,6400,6400,0
20240521,130700,298607070,6400,6400,6400,6400,0
20240521,130600,298607070,6400,6400,6400,6400,0
20240521,130500,298607070,6400,6400,6400,6400,0
20240521,130400,298607070,6400,6400,6400,6400,0
20240521,130300,298607070,6400,6360,6400,6360,6
20240521,130200,298568870,6350,6400,6400,6350,157
20240521,130100,297568350,6410,6410,6410,6410,0
20240521,130000,297568350,6410,6410,6410,6410,0
20240521,125900,297568350,6410,6410,6410,6410,0
20240521,125800,297568350,6410,6410,6410,6410,156
20240521,125700,296568390,6410,6410,6410,6410,0
20240521,125600,296568390,6410,6410,6410,6410,0
20240521,125500,296568390,6410,6410,6410,6410,4
20240521,125400,296542750,6410,6410,6410,6410,0
20240521,125300,296542750,6410,6410,6410,6410,0
20240521,125200,296542750,6410,6410,6410,6410,0
20240521,125100,296542750,6410,6410,6410,6410,111
20240521,125000,295831240,6410,6410,6410,6410,1
20240521,124900,295824830,6390,6390,6390,6390,0
20240521,124800,295824830,6390,6390,6390,6390,0
20240521,124700,295824830,6390,6390,6390,6390,0
20240521,124600,295824830,6390,6390,6390,6390,60
20240521,124500,295441430,6390,6380,6390,6380,52
20240521,124400,295109650,6380,6380,6380,6380,0
20240521,124300,295109650,6380,6380,6380,6380,0
20240521,124200,295109650,6380,6380,6380,6380,0
20240521,124100,295109650,6380,6380,6380,6380,0
20240521,124000,295109650,6380,6380,6380,6380,0
20240521,123900,295109650,6380,6380,6380,6380,0
20240521,123800,295109650,6380,6380,6380,6380,0
20240521,123700,295109650,6380,6380,6380,6380,2
20240521,123600,295096890,6410,6410,6410,6410,0
20240521,123500,295096890,6410,6410,6410,6410,0
20240521,123400,295096890,6410,6400,6410,6400,15
20240521,123300,295000750,6370,6370,6370,6370,0
20240521,123200,295000750,6370,6370,6370,6370,0
20240521,123100,295000750,6370,6380,6380,6370,3
20240521,123000,294981630,6410,6410,6410,6410,0
20240521,122900,294981630,6410,6410,6410,6410,0
20240521,122800,294981630,6410,6410,6410,6350,896
20240521,122700,289258140,6420,6420,6420,6420,0
20240521,122600,289258140,6420,6420,6420,6420,0
20240521,122500,289258140,6420,6420,6420,6420,0
20240521,122400,289258140,6420,6420,6420,6420,8
20240521,122300,289206780,6400,6400,6400,6400,0
20240521,122200,289206780,6400,6400,6400,6400,953
20240521,122100,283107580,6420,6420,6420,6420,0
20240521,122000,283107580,6420,6420,6420,6420,0
20240521,121900,283107580,6420,6420,6420,6420,0
20240521,121800,283107580,6420,6420,6420,6420,0
20240521,121700,283107580,6420,6420,6420,6420,28
20240521,121600,282927820,6410,6410,6410,6410,0
20240521,121500,282927820,6410,6400,6410,6400,202
20240521,121400,281633020,6380,6380,6380,6380,0
20240521,121300,281633020,6380,6380,6380,6380,0
20240521,121200,281633020,6380,6380,6380,6380,0
20240521,121100,281633020,6380,6380,6380,6380,0
20240521,121000,281633020,6380,6380,6380,6380,4
20240521,120900,281607500,6420,6420,6420,6420,11
20240521,120800,281536880,6420,6420,6420,6420,1
20240521,120700,281530460,6390,6400,6400,6390,9
20240521,120600,281472900,6390,6390,6390,6390,0
20240521,120500,281472900,6390,6390,6390,6390,0
20240521,120400,281472900,6390,6390,6390,6390,0
20240521,120300,281472900,6390,6390,6390,6390,150
20240521,120200,280514400,6420,6420,6420,6420,1
20240521,120100,280507980,6370,6370,6370,6370,0
20240521,120000,280507980,6370,6370,6370,6370,0
20240521,115900,280507980,6370,6390,6390,6370,150
20240521,115800,279552080,6420,6420,6420,6420,0
20240521,115700,279552080,6420,6420,6420,6420,0
20240521,115600,279552080,6420,6420,6420,6420,0
20240521,115500,279552080,6420,6420,6420,6420,0
20240521,115400,279552080,6420,6420,6420,6420,0
20240521,115300,279552080,6420,6420,6420,6420,0
20240521,115200,279552080,6420,6420,6420,6420,0
20240521,115100,279552080,6420,6420,6420,6420,1
20240521,115000,279545660,6400,6400,6400,6400,350
20240521,114900,277305660,6390,6380,6390,6380,260
20240521,114800,275646610,6370,6370,6370,6370,0
20240521,114700,275646610,6370,6370,6370,6370,0
20240521,114600,275646610,6370,6370,6370,6370,2
20240521,114500,275633870,6330,6330,6330,6330,2
20240521,114400,275621210,6370,6370,6370,6370,12
20240521,114300,275544770,6330,6330,6330,6330,12
20240521,114200,275468810,6380,6380,6380,6380,1
20240521,114100,275462430,6370,6360,6370,6280,214
20240521,114000,274109550,6350,6350,6350,6350,0
20240521,113900,274109550,6350,6350,6350,6350,0
20240521,113800,274109550,6350,6320,6350,6310,1193
20240521,113700,266557330,6320,6320,6320,6320,0
20240521,113600,266557330,6320,6320,6320,6320,0
20240521,113500,266557330,6320,6320,6320,6320,0
20240521,113400,266557330,6320,6320,6320,6320,51
20240521,113300,266235010,6320,6320,6320,6320,0
20240521,113200,266235010,6320,6300,6320,6300,1804
20240521,113100,254848990,6240,6330,6330,6220,5476
20240521,113000,220567350,6330,6330,6330,6330,0
20240521,112900,220567350,6330,6330,6330,6330,85
20240521,112800,220029300,6330,6330,6330,6330,2
20240521,112700,220016640,6350,6350,6350,6350,1
20240521,112600,220010290,6320,6320,6320,6320,0
20240521,112500,220010290,6320,6320,6320,6320,0
20240521,112400,220010290,6320,6320,6320,6320,198
20240521,112300,218758930,6320,6320,6320,6320,3
20240521,112200,218739970,6340,6340,6340,6340,12
20240521,112100,218663890,6350,6350,6350,6350,0
20240521,112000,218663890,6350,6350,6350,6350,1
20240521,111900,218657540,6350,6330,6360,6330,276
20240521,111800,216908840,6330,6350,6350,6160,6589
20240521,111700,175542860,6350,6350,6350,6350,0
20240521,111600,175542860,6350,6350,6350,6350,0
20240521,111500,175542860,6350,6350,6350,6350,0
20240521,111400,175542860,6350,6350,6350,6350,0
20240521,111300,175542860,6350,6350,6350,6350,0
20240521,111200,175542860,6350,6350,6350,6350,0
20240521,111100,175542860,6350,6350,6350,6350,0
20240521,111000,175542860,6350,6380,6390,6350,82
20240521,110900,175019400,6390,6390,6390,6390,0
20240521,110800,175019400,6390,6390,6390,6390,0
20240521,110700,175019400,6390,6390,6390,6390,0
20240521,110600,175019400,6390,6350,6390,6350,41
20240521,110500,174759010,6350,6350,6350,6350,0
20240521,110400,174759010,6350,6350,6350,6350,0
20240521,110300,174759010,6350,6360,6360,6350,600
20240521,110200,170947230,6350,6350,6350,6350,0
20240521,110100,170947230,6350,6350,6350,6350,0
20240521,110000,170947230,6350,6350,6350,6350,0
20240521,105900,170947230,6350,6350,6350,6350,0
20240521,105800,170947230,6350,6350,6350,6350,26
20240521,105700,170782130,6350,6370,6370,6350,202
20240521,105600,169498910,6350,6360,6360,6350,286
20240521,105500,167682150,6370,6370,6370,6370,0
20240521,105400,167682150,6370,6370,6370,6370,0
20240521,105300,167682150,6370,6370,6370,6370,51
20240521,105200,167357280,6400,6400,6400,6400,0
20240521,105100,167357280,6400,6400,6400,6400,0
20240521,105000,167357280,6400,6400,6400,6400,0
20240521,104900,167357280,6400,6400,6400,6400,0
20240521,104800,167357280,6400,6400,6400,6400,0
20240521,104700,167357280,6400,6400,6400,6400,0
20240521,104600,167357280,6400,6400,6400,6400,0
20240521,104500,167357280,6400,6400,6400,6400,0
20240521,104400,167357280,6400,6390,6400,6390,2612
20240521,104300,150641410,6390,6390,6390,6390,5
20240521,104200,150609460,6400,6400,6400,6400,0
20240521,104100,150609460,6400,6390,6400,6390,100
20240521,104000,149970230,6400,6400,6400,6400,1
20240521,103900,149963830,6350,6390,6390,6350,1651
20240521,103800,139414580,6390,6390,6390,6390,1
20240521,103700,139408190,6350,6350,6350,6350,0
20240521,103600,139408190,6350,6390,6390,6350,448
20240521,103500,136561340,6390,6390,6390,6390,1
20240521,103400,136554950,6390,6390,6390,6390,1
20240521,103300,136548560,6350,6350,6350,6350,28
20240521,103200,136370760,6350,6360,6400,6350,1098
20240521,103100,129394960,6360,6380,6380,6360,298
20240521,103000,127498210,6400,6400,6400,6400,0
20240521,102900,127498210,6400,6400,6400,6400,15
20240521,102800,127402210,6400,6400,6400,6400,10
20240521,102700,127338210,6400,6400,6400,6400,58
20240521,102600,126967010,6400,6400,6400,6400,2
20240521,102500,126954210,6390,6390,6390,6390,1
20240521,102400,126947820,6380,6370,6380,6360,91
20240521,102300,126368870,6390,6390,6390,6390,0
20240521,102200,126368870,6390,6390,6390,6390,0
20240521,102100,126368870,6390,6390,6390,6390,0
20240521,102000,126368870,6390,6390,6390,6390,0
20240521,101900,126368870,6390,6350,6390,6350,487
20240521,101800,123276020,6350,6370,6370,6350,455
20240521,101700,120382990,6370,6370,6370,6370,214
20240521,101600,119019810,6390,6390,6390,6390,0
20240521,101500,119019810,6390,6360,6390,6360,247
20240521,101400,117448860,6370,6370,6370,6370,0
20240521,101300,117448860,6370,6380,6380,6370,70
20240521,101200,117002940,6400,6400,6400,6400,0
20240521,101100,117002940,6400,6400,6400,6400,0
20240521,101000,117002940,6400,6400,6400,6400,0
20240521,100900,117002940,6400,6400,6400,6400,0
20240521,100800,117002940,6400,6400,6400,6400,0
20240521,100700,117002940,6400,6400,6400,6400,0
20240521,100600,117002940,6400,6400,6400,6400,0
20240521,100500,117002940,6400,6390,6400,6390,101
20240521,100400,116357540,6390,6390,6390,6390,0
20240521,100300,116357540,6390,6390,6390,6390,11
20240521,100200,116287250,6360,6360,6360,6360,2
20240521,100100,116274530,6360,6370,6370,6360,97
20240521,100000,115656710,6390,6390,6390,6390,1
20240521,095900,115650320,6360,6390,6390,6360,301
20240521,095800,113735930,6360,6360,6360,6360,0
20240521,095700,113735930,6360,6370,6370,6360,652
20240521,095600,109587970,6420,6420,6420,6420,0
20240521,095500,109587970,6420,6420,6420,6420,1
20240521,095400,109581550,6420,6370,6420,6370,101
20240521,095300,108938130,6420,6430,6430,6420,6
20240521,095200,108899570,6420,6370,6420,6370,1071
20240521,095100,102077000,6370,6360,6390,6360,2316
20240521,095000,87324710,6360,6390,6390,6350,1335
20240521,094900,78820860,6400,6400,6400,6400,1
20240521,094800,78814460,6400,6410,6410,6400,580
20240521,094700,75101430,6410,6410,6410,6410,0
20240521,094600,75101430,6410,6410,6410,6410,50
20240521,094500,74780930,6410,6430,6430,6410,281
20240521,094400,72975320,6430,6410,6430,6410,416
20240521,094300,70305040,6450,6450,6450,6450,1
20240521,094200,70298590,6410,6410,6410,6410,2
20240521,094100,70285770,6400,6400,6400,6400,1
20240521,094000,70279370,6450,6400,6450,6400,30
20240521,093900,70087270,6410,6430,6450,6410,44
20240521,093800,69804700,6450,6450,6450,6450,0
20240521,093700,69804700,6450,6450,6450,6450,50
20240521,093600,69482200,6450,6410,6450,6410,5
20240521,093500,69450070,6460,6430,6460,6400,249
20240521,093400,67855960,6470,6470,6470,6470,0
20240521,093300,67855960,6470,6470,6470,6410,151
20240521,093200,66885480,6470,6440,6480,6440,6
20240521,093100,66846730,6400,6400,6440,6400,5
20240521,093000,66814610,6440,6400,6440,6400,132
20240521,092900,65969650,6460,6460,6460,6460,0
20240521,092800,65969650,6460,6460,6460,6460,0
20240521,092700,65969650,6460,6450,6460,6350,6132
20240521,092600,26687020,6460,6460,6460,6460,50
20240521,092500,26364020,6510,6510,6510,6510,0
20240521,092400,26364020,6510,6510,6510,6510,0
20240521,092300,26364020,6510,6500,6510,6500,9
20240521,092200,26305510,6500,6480,6500,6480,170
20240521,092100,25203870,6480,6480,6480,6470,13
20240521,092000,25119720,6440,6490,6490,6440,310
20240521,091900,23121630,6500,6500,6500,6500,0
20240521,091800,23121630,6500,6500,6500,6500,10
20240521,091700,23056630,6500,6500,6500,6500,2
20240521,091600,23043630,6500,6500,6500,6500,0
20240521,091500,23043630,6500,6500,6500,6500,1
20240521,091400,23037130,6480,6490,6490,6480,4
20240521,091300,23011190,6500,6500,6500,6500,2
20240521,091200,22998190,6500,6490,6500,6480,4
20240521,091100,22972220,6500,6490,6500,6480,8
20240521,091000,22920330,6490,6500,6500,6490,3
20240521,090900,22900840,6490,6490,6490,6450,85
20240521,090800,22350390,6500,6500,6500,6500,2
20240521,090700,22337390,6510,6510,6510,6510,2
20240521,090600,22324370,6500,6510,6510,6500,51
20240521,090500,21992860,6500,6490,6520,6490,5
20240521,090400,21960330,6460,6470,6470,6420,2280
20240521,090300,7246140,6440,6450,6470,6440,216
20240521,090200,5848860,6460,6470,6500,6440,699
20240521,090100,1340600,6520,6530,6530,6440,64
20240521,090000,927200,6520,6530,6530,6520,142