KissMeData/383930/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,211900,2621255510,8830,8830,8830,8830,2995
20240521,211800,2621255510,8830,8830,8830,8830,0
20240521,211700,2621255510,8830,8830,8830,8830,0
20240521,211600,2621255510,8830,8830,8830,8830,0
20240521,211500,2621255510,8830,8830,8830,8830,0
20240521,211400,2621255510,8830,8830,8830,8830,0
20240521,211300,2621255510,8830,8830,8830,8830,0
20240521,211200,2621255510,8830,8830,8830,8830,0
20240521,211100,2621255510,8830,8830,8830,8830,0
20240521,211000,2621255510,8830,8830,8830,8830,0
20240521,210900,2621255510,8830,8830,8830,8830,0
20240521,210800,2621255510,8830,8830,8830,8830,0
20240521,210700,2621255510,8830,8830,8830,8830,0
20240521,210600,2621255510,8830,8830,8830,8830,0
20240521,210500,2621255510,8830,8830,8830,8830,0
20240521,210400,2621255510,8830,8830,8830,8830,0
20240521,210300,2621255510,8830,8830,8830,8830,0
20240521,210200,2621255510,8830,8830,8830,8830,0
20240521,210100,2621255510,8830,8830,8830,8830,0
20240521,210000,2621255510,8830,8830,8830,8830,0
20240521,205900,2621255510,8830,8830,8830,8830,0
20240521,205800,2621255510,8830,8830,8830,8830,0
20240521,205700,2621255510,8830,8830,8830,8830,0
20240521,205600,2621255510,8830,8830,8830,8830,0
20240521,205500,2621255510,8830,8830,8830,8830,0
20240521,205400,2621255510,8830,8830,8830,8830,0
20240521,205300,2621255510,8830,8830,8830,8830,0
20240521,205200,2621255510,8830,8830,8830,8830,0
20240521,205100,2621255510,8830,8830,8830,8830,0
20240521,205000,2621255510,8830,8830,8830,8830,0
20240521,204900,2621255510,8830,8830,8830,8830,2995
20240521,204800,2621255510,8830,8830,8830,8830,0
20240521,204700,2621255510,8830,8830,8830,8830,0
20240521,204600,2621255510,8830,8830,8830,8830,0
20240521,204500,2621255510,8830,8830,8830,8830,0
20240521,204400,2621255510,8830,8830,8830,8830,0
20240521,204300,2621255510,8830,8830,8830,8830,0
20240521,204200,2621255510,8830,8830,8830,8830,0
20240521,204100,2621255510,8830,8830,8830,8830,0
20240521,204000,2621255510,8830,8830,8830,8830,0
20240521,203900,2621255510,8830,8830,8830,8830,0
20240521,203800,2621255510,8830,8830,8830,8830,0
20240521,203700,2621255510,8830,8830,8830,8830,0
20240521,203600,2621255510,8830,8830,8830,8830,0
20240521,203500,2621255510,8830,8830,8830,8830,0
20240521,203400,2621255510,8830,8830,8830,8830,0
20240521,203300,2621255510,8830,8830,8830,8830,0
20240521,203200,2621255510,8830,8830,8830,8830,0
20240521,203100,2621255510,8830,8830,8830,8830,0
20240521,203000,2621255510,8830,8830,8830,8830,0
20240521,202900,2621255510,8830,8830,8830,8830,0
20240521,202800,2621255510,8830,8830,8830,8830,0
20240521,202700,2621255510,8830,8830,8830,8830,0
20240521,202600,2621255510,8830,8830,8830,8830,0
20240521,202500,2621255510,8830,8830,8830,8830,0
20240521,202400,2621255510,8830,8830,8830,8830,0
20240521,202300,2621255510,8830,8830,8830,8830,0
20240521,202200,2621255510,8830,8830,8830,8830,0
20240521,202100,2621255510,8830,8830,8830,8830,0
20240521,202000,2621255510,8830,8830,8830,8830,0
20240521,201900,2621255510,8830,8830,8830,8830,2995
20240521,201800,2621255510,8830,8830,8830,8830,0
20240521,201700,2621255510,8830,8830,8830,8830,0
20240521,201600,2621255510,8830,8830,8830,8830,0
20240521,201500,2621255510,8830,8830,8830,8830,0
20240521,201400,2621255510,8830,8830,8830,8830,0
20240521,201300,2621255510,8830,8830,8830,8830,0
20240521,201200,2621255510,8830,8830,8830,8830,0
20240521,201100,2621255510,8830,8830,8830,8830,0
20240521,201000,2621255510,8830,8830,8830,8830,0
20240521,200900,2621255510,8830,8830,8830,8830,0
20240521,200800,2621255510,8830,8830,8830,8830,0
20240521,200700,2621255510,8830,8830,8830,8830,0
20240521,200600,2621255510,8830,8830,8830,8830,0
20240521,200500,2621255510,8830,8830,8830,8830,0
20240521,200400,2621255510,8830,8830,8830,8830,0
20240521,200300,2621255510,8830,8830,8830,8830,0
20240521,200200,2621255510,8830,8830,8830,8830,0
20240521,200100,2621255510,8830,8830,8830,8830,0
20240521,200000,2621255510,8830,8830,8830,8830,0
20240521,195900,2621255510,8830,8830,8830,8830,0
20240521,195800,2621255510,8830,8830,8830,8830,0
20240521,195700,2621255510,8830,8830,8830,8830,0
20240521,195600,2621255510,8830,8830,8830,8830,0
20240521,195500,2621255510,8830,8830,8830,8830,0
20240521,195400,2621255510,8830,8830,8830,8830,0
20240521,195300,2621255510,8830,8830,8830,8830,0
20240521,195200,2621255510,8830,8830,8830,8830,0
20240521,195100,2621255510,8830,8830,8830,8830,0
20240521,195000,2621255510,8830,8830,8830,8830,0
20240521,194900,2621255510,8830,8830,8830,8830,2995
20240521,194800,2621255510,8830,8830,8830,8830,0
20240521,194700,2621255510,8830,8830,8830,8830,0
20240521,194600,2621255510,8830,8830,8830,8830,0
20240521,194500,2621255510,8830,8830,8830,8830,0
20240521,194400,2621255510,8830,8830,8830,8830,0
20240521,194300,2621255510,8830,8830,8830,8830,0
20240521,194200,2621255510,8830,8830,8830,8830,0
20240521,194100,2621255510,8830,8830,8830,8830,0
20240521,194000,2621255510,8830,8830,8830,8830,0
20240521,193900,2621255510,8830,8830,8830,8830,0
20240521,193800,2621255510,8830,8830,8830,8830,0
20240521,193700,2621255510,8830,8830,8830,8830,0
20240521,193600,2621255510,8830,8830,8830,8830,0
20240521,193500,2621255510,8830,8830,8830,8830,0
20240521,193400,2621255510,8830,8830,8830,8830,0
20240521,193300,2621255510,8830,8830,8830,8830,0
20240521,193200,2621255510,8830,8830,8830,8830,0
20240521,193100,2621255510,8830,8830,8830,8830,0
20240521,193000,2621255510,8830,8830,8830,8830,0
20240521,192900,2621255510,8830,8830,8830,8830,0
20240521,192800,2621255510,8830,8830,8830,8830,0
20240521,192700,2621255510,8830,8830,8830,8830,0
20240521,192600,2621255510,8830,8830,8830,8830,0
20240521,192500,2621255510,8830,8830,8830,8830,0
20240521,192400,2621255510,8830,8830,8830,8830,0
20240521,192300,2621255510,8830,8830,8830,8830,0
20240521,192200,2621255510,8830,8830,8830,8830,0
20240521,192100,2621255510,8830,8830,8830,8830,0
20240521,192000,2621255510,8830,8830,8830,8830,0
20240521,191900,2621255510,8830,8830,8830,8830,2995
20240521,191800,2621255510,8830,8830,8830,8830,0
20240521,191700,2621255510,8830,8830,8830,8830,0
20240521,191600,2621255510,8830,8830,8830,8830,0
20240521,191500,2621255510,8830,8830,8830,8830,0
20240521,191400,2621255510,8830,8830,8830,8830,0
20240521,191300,2621255510,8830,8830,8830,8830,0
20240521,191200,2621255510,8830,8830,8830,8830,0
20240521,191100,2621255510,8830,8830,8830,8830,0
20240521,191000,2621255510,8830,8830,8830,8830,0
20240521,190900,2621255510,8830,8830,8830,8830,0
20240521,190800,2621255510,8830,8830,8830,8830,0
20240521,190700,2621255510,8830,8830,8830,8830,0
20240521,190600,2621255510,8830,8830,8830,8830,0
20240521,190500,2621255510,8830,8830,8830,8830,0
20240521,190400,2621255510,8830,8830,8830,8830,0
20240521,190300,2621255510,8830,8830,8830,8830,0
20240521,190200,2621255510,8830,8830,8830,8830,0
20240521,190100,2621255510,8830,8830,8830,8830,0
20240521,190000,2621255510,8830,8830,8830,8830,0
20240521,185900,2621255510,8830,8830,8830,8830,0
20240521,185800,2621255510,8830,8830,8830,8830,0
20240521,185700,2621255510,8830,8830,8830,8830,0
20240521,185600,2621255510,8830,8830,8830,8830,0
20240521,185500,2621255510,8830,8830,8830,8830,0
20240521,185400,2621255510,8830,8830,8830,8830,0
20240521,185300,2621255510,8830,8830,8830,8830,0
20240521,185200,2621255510,8830,8830,8830,8830,0
20240521,185100,2621255510,8830,8830,8830,8830,0
20240521,185000,2621255510,8830,8830,8830,8830,0
20240521,184900,2621255510,8830,8830,8830,8830,2995
20240521,184800,2621255510,8830,8830,8830,8830,0
20240521,184700,2621255510,8830,8830,8830,8830,0
20240521,184600,2621255510,8830,8830,8830,8830,0
20240521,184500,2621255510,8830,8830,8830,8830,0
20240521,184400,2621255510,8830,8830,8830,8830,0
20240521,184300,2621255510,8830,8830,8830,8830,0
20240521,184200,2621255510,8830,8830,8830,8830,0
20240521,184100,2621255510,8830,8830,8830,8830,0
20240521,184000,2621255510,8830,8830,8830,8830,0
20240521,183900,2621255510,8830,8830,8830,8830,0
20240521,183800,2621255510,8830,8830,8830,8830,0
20240521,183700,2621255510,8830,8830,8830,8830,0
20240521,183600,2621255510,8830,8830,8830,8830,0
20240521,183500,2621255510,8830,8830,8830,8830,0
20240521,183400,2621255510,8830,8830,8830,8830,0
20240521,183300,2621255510,8830,8830,8830,8830,0
20240521,183200,2621255510,8830,8830,8830,8830,0
20240521,183100,2621255510,8830,8830,8830,8830,0
20240521,183000,2621255510,8830,8830,8830,8830,0
20240521,182900,2621255510,8830,8830,8830,8830,0
20240521,182800,2621255510,8830,8830,8830,8830,0
20240521,182700,2621255510,8830,8830,8830,8830,0
20240521,182600,2621255510,8830,8830,8830,8830,0
20240521,182500,2621255510,8830,8830,8830,8830,0
20240521,182400,2621255510,8830,8830,8830,8830,0
20240521,182300,2621255510,8830,8830,8830,8830,0
20240521,182200,2621255510,8830,8830,8830,8830,0
20240521,182100,2621255510,8830,8830,8830,8830,0
20240521,182000,2621255510,8830,8830,8830,8830,0
20240521,181900,2621255510,8830,8830,8830,8830,2995
20240521,181800,2621255510,8830,8830,8830,8830,0
20240521,181700,2621255510,8830,8830,8830,8830,0
20240521,181600,2621255510,8830,8830,8830,8830,0
20240521,181500,2621255510,8830,8830,8830,8830,0
20240521,181400,2621255510,8830,8830,8830,8830,0
20240521,181300,2621255510,8830,8830,8830,8830,0
20240521,181200,2621255510,8830,8830,8830,8830,0
20240521,181100,2621255510,8830,8830,8830,8830,0
20240521,181000,2621255510,8830,8830,8830,8830,0
20240521,180900,2621255510,8830,8830,8830,8830,0
20240521,180800,2621255510,8830,8830,8830,8830,0
20240521,180700,2621255510,8830,8830,8830,8830,0
20240521,180600,2621255510,8830,8830,8830,8830,0
20240521,180500,2621255510,8830,8830,8830,8830,0
20240521,180400,2621255510,8830,8830,8830,8830,0
20240521,180300,2621255510,8830,8830,8830,8830,0
20240521,180200,2621255510,8830,8830,8830,8830,0
20240521,180100,2621255510,8830,8830,8830,8830,0
20240521,180000,2621255510,8830,8830,8830,8830,0
20240521,175900,2621255510,8830,8830,8830,8830,0
20240521,175800,2621255510,8830,8830,8830,8830,0
20240521,175700,2621255510,8830,8830,8830,8830,0
20240521,175600,2621255510,8830,8830,8830,8830,0
20240521,175500,2621255510,8830,8830,8830,8830,0
20240521,175400,2621255510,8830,8830,8830,8830,0
20240521,175300,2621255510,8830,8830,8830,8830,0
20240521,175200,2621255510,8830,8830,8830,8830,0
20240521,175100,2621255510,8830,8830,8830,8830,0
20240521,175000,2621255510,8830,8830,8830,8830,0
20240521,174900,2621255510,8830,8830,8830,8830,2995
20240521,174800,2621255510,8830,8830,8830,8830,0
20240521,174700,2621255510,8830,8830,8830,8830,0
20240521,174600,2621255510,8830,8830,8830,8830,0
20240521,174500,2621255510,8830,8830,8830,8830,0
20240521,174400,2621255510,8830,8830,8830,8830,0
20240521,174300,2621255510,8830,8830,8830,8830,0
20240521,174200,2621255510,8830,8830,8830,8830,0
20240521,174100,2621255510,8830,8830,8830,8830,0
20240521,174000,2621255510,8830,8830,8830,8830,0
20240521,173900,2621255510,8830,8830,8830,8830,0
20240521,173800,2621255510,8830,8830,8830,8830,0
20240521,173700,2621255510,8830,8830,8830,8830,0
20240521,173600,2621255510,8830,8830,8830,8830,0
20240521,173500,2621255510,8830,8830,8830,8830,0
20240521,173400,2621255510,8830,8830,8830,8830,0
20240521,173300,2621255510,8830,8830,8830,8830,0
20240521,173200,2621255510,8830,8830,8830,8830,0
20240521,173100,2621255510,8830,8830,8830,8830,0
20240521,173000,2621255510,8830,8830,8830,8830,0
20240521,172900,2621255510,8830,8830,8830,8830,0
20240521,172800,2621255510,8830,8830,8830,8830,0
20240521,172700,2621255510,8830,8830,8830,8830,0
20240521,172600,2621255510,8830,8830,8830,8830,0
20240521,172500,2621255510,8830,8830,8830,8830,0
20240521,172400,2621255510,8830,8830,8830,8830,0
20240521,172300,2621255510,8830,8830,8830,8830,0
20240521,172200,2621255510,8830,8830,8830,8830,0
20240521,172100,2621255510,8830,8830,8830,8830,0
20240521,172000,2621255510,8830,8830,8830,8830,0
20240521,171900,2621255510,8830,8830,8830,8830,2995
20240521,171800,2621255510,8830,8830,8830,8830,0
20240521,171700,2621255510,8830,8830,8830,8830,0
20240521,171600,2621255510,8830,8830,8830,8830,0
20240521,171500,2621255510,8830,8830,8830,8830,0
20240521,171400,2621255510,8830,8830,8830,8830,0
20240521,171300,2621255510,8830,8830,8830,8830,0
20240521,171200,2621255510,8830,8830,8830,8830,0
20240521,171100,2621255510,8830,8830,8830,8830,0
20240521,171000,2621255510,8830,8830,8830,8830,0
20240521,170900,2621255510,8830,8830,8830,8830,0
20240521,170800,2621255510,8830,8830,8830,8830,0
20240521,170700,2621255510,8830,8830,8830,8830,0
20240521,170600,2621255510,8830,8830,8830,8830,0
20240521,170500,2621255510,8830,8830,8830,8830,0
20240521,170400,2621255510,8830,8830,8830,8830,0
20240521,170300,2621255510,8830,8830,8830,8830,0
20240521,170200,2621255510,8830,8830,8830,8830,0
20240521,170100,2621255510,8830,8830,8830,8830,0
20240521,170000,2621255510,8830,8830,8830,8830,0
20240521,165900,2621255510,8830,8830,8830,8830,0
20240521,165800,2621255510,8830,8830,8830,8830,0
20240521,165700,2621255510,8830,8830,8830,8830,0
20240521,165600,2621255510,8830,8830,8830,8830,0
20240521,165500,2621255510,8830,8830,8830,8830,0
20240521,165400,2621255510,8830,8830,8830,8830,0
20240521,165300,2621255510,8830,8830,8830,8830,0
20240521,165200,2621255510,8830,8830,8830,8830,0
20240521,165100,2621255510,8830,8830,8830,8830,0
20240521,165000,2621255510,8830,8830,8830,8830,0
20240521,164900,2621255510,8830,8830,8830,8830,2995
20240521,164800,2621255510,8830,8830,8830,8830,0
20240521,164700,2621255510,8830,8830,8830,8830,0
20240521,164600,2621255510,8830,8830,8830,8830,0
20240521,164500,2621255510,8830,8830,8830,8830,0
20240521,164400,2621255510,8830,8830,8830,8830,0
20240521,164300,2621255510,8830,8830,8830,8830,0
20240521,164200,2621255510,8830,8830,8830,8830,0
20240521,164100,2621255510,8830,8830,8830,8830,0
20240521,164000,2621255510,8830,8830,8830,8830,0
20240521,163900,2621255510,8830,8830,8830,8830,0
20240521,163800,2621255510,8830,8830,8830,8830,0
20240521,163700,2621255510,8830,8830,8830,8830,0
20240521,163600,2621255510,8830,8830,8830,8830,0
20240521,163500,2621255510,8830,8830,8830,8830,0
20240521,163400,2621255510,8830,8830,8830,8830,0
20240521,163300,2621255510,8830,8830,8830,8830,0
20240521,163200,2621255510,8830,8830,8830,8830,0
20240521,163100,2621255510,8830,8830,8830,8830,0
20240521,163000,2621255510,8830,8830,8830,8830,0
20240521,162900,2621255510,8830,8830,8830,8830,0
20240521,162800,2621255510,8830,8830,8830,8830,0
20240521,162700,2621255510,8830,8830,8830,8830,0
20240521,162600,2621255510,8830,8830,8830,8830,0
20240521,162500,2621255510,8830,8830,8830,8830,0
20240521,162400,2621255510,8830,8830,8830,8830,0
20240521,162300,2621255510,8830,8830,8830,8830,0
20240521,162200,2621255510,8830,8830,8830,8830,0
20240521,162100,2621255510,8830,8830,8830,8830,0
20240521,162000,2621255510,8830,8830,8830,8830,0
20240521,161900,2621255510,8830,8830,8830,8830,2995
20240521,161800,2621255510,8830,8830,8830,8830,0
20240521,161700,2621255510,8830,8830,8830,8830,0
20240521,161600,2621255510,8830,8830,8830,8830,0
20240521,161500,2621255510,8830,8830,8830,8830,0
20240521,161400,2621255510,8830,8830,8830,8830,0
20240521,161300,2621255510,8830,8830,8830,8830,0
20240521,161200,2621255510,8830,8830,8830,8830,0
20240521,161100,2621255510,8830,8830,8830,8830,0
20240521,161000,2621255510,8830,8830,8830,8830,0
20240521,160900,2621255510,8830,8830,8830,8830,0
20240521,160800,2621255510,8830,8830,8830,8830,0
20240521,160700,2621255510,8830,8830,8830,8830,0
20240521,160600,2621255510,8830,8830,8830,8830,0
20240521,160500,2621255510,8830,8830,8830,8830,0
20240521,160400,2621255510,8830,8830,8830,8830,0
20240521,160300,2621255510,8830,8830,8830,8830,0
20240521,160200,2621255510,8830,8830,8830,8830,0
20240521,160100,2621255510,8830,8830,8830,8830,0
20240521,160000,2621255510,8830,8830,8830,8830,0
20240521,155900,2621255510,8830,8830,8830,8830,0
20240521,155800,2621255510,8830,8830,8830,8830,0
20240521,155700,2621255510,8830,8830,8830,8830,0
20240521,155600,2621255510,8830,8830,8830,8830,0
20240521,155500,2621255510,8830,8830,8830,8830,0
20240521,155400,2621255510,8830,8830,8830,8830,0
20240521,155300,2621255510,8830,8830,8830,8830,0
20240521,155200,2621255510,8830,8830,8830,8830,0
20240521,155100,2621255510,8830,8830,8830,8830,0
20240521,155000,2621255510,8830,8830,8830,8830,0
20240521,154900,2621255510,8830,8830,8830,8830,2995
20240521,154800,2621255510,8830,8830,8830,8830,0
20240521,154700,2621255510,8830,8830,8830,8830,0
20240521,154600,2621255510,8830,8830,8830,8830,0
20240521,154500,2621255510,8830,8830,8830,8830,0
20240521,154400,2621255510,8830,8830,8830,8830,0
20240521,154300,2621255510,8830,8830,8830,8830,0
20240521,154200,2621255510,8830,8830,8830,8830,0
20240521,154100,2621255510,8830,8830,8830,8830,0
20240521,154000,2621255510,8830,8830,8830,8830,0
20240521,153900,2621255510,8830,8830,8830,8830,0
20240521,153800,2621255510,8830,8830,8830,8830,0
20240521,153700,2621255510,8830,8830,8830,8830,0
20240521,153600,2621255510,8830,8830,8830,8830,0
20240521,153500,2621255510,8830,8830,8830,8830,0
20240521,153400,2621255510,8830,8830,8830,8830,0
20240521,153300,2621255510,8830,8830,8830,8830,0
20240521,153200,2621255510,8830,8830,8830,8830,0
20240521,153100,2621255510,8830,8830,8830,8830,0
20240521,153000,2621255510,8830,8830,8830,8830,2995
20240521,152900,2594809660,8840,8840,8840,8840,0
20240521,152800,2594809660,8840,8840,8840,8840,0
20240521,152700,2594809660,8840,8840,8840,8840,0
20240521,152600,2594809660,8840,8840,8840,8840,0
20240521,152500,2594809660,8840,8840,8840,8840,0
20240521,152400,2594809660,8840,8840,8840,8840,0
20240521,152300,2594809660,8840,8840,8840,8840,0
20240521,152200,2594809660,8840,8840,8840,8840,0
20240521,152100,2594809660,8840,8840,8840,8840,0
20240521,152000,2594809660,8840,8840,8840,8840,0
20240521,151900,2594809660,8840,8810,8850,8810,3956
20240521,151800,2559945970,8810,8820,8830,8800,1038
20240521,151700,2550801320,8820,8830,8830,8810,325
20240521,151600,2547935850,8830,8830,8840,8820,657
20240521,151500,2542139810,8830,8850,8850,8830,197
20240521,151400,2540399780,8850,8840,8850,8840,799
20240521,151300,2533336450,8850,8830,8850,8830,57
20240521,151200,2532832750,8830,8830,8830,8810,68
20240521,151100,2532233360,8830,8850,8850,8810,1952
20240521,151000,2514999470,8850,8850,8850,8830,207
20240521,150900,2513171280,8860,8860,8860,8860,11
20240521,150800,2513073820,8840,8870,8880,8840,1265
20240521,150700,2501872760,8870,8880,8890,8870,142
20240521,150600,2500612190,8860,8860,8880,8860,441
20240521,150500,2496703010,8870,8880,8880,8870,492
20240521,150400,2492338760,8880,8870,8880,8870,58
20240521,150300,2491824290,8880,8880,8880,8880,261
20240521,150200,2489506610,8880,8880,8880,8880,4
20240521,150100,2489471090,8890,8880,8890,8880,604
20240521,150000,2484107560,8860,8870,8880,8860,2078
20240521,145900,2465695480,8880,8870,8880,8860,261
20240521,145800,2463381820,8870,8860,8870,8850,204
20240521,145700,2461576150,8880,8880,8880,8880,0
20240521,145600,2461576150,8880,8880,8880,8880,1
20240521,145500,2461567270,8860,8890,8890,8860,972
20240521,145400,2452943740,8890,8890,8890,8880,254
20240521,145300,2450685780,8890,8890,8890,8890,26
20240521,145200,2450454640,8890,8890,8890,8890,96
20240521,145100,2449601200,8870,8860,8890,8860,460
20240521,145000,2445521650,8850,8850,8860,8850,256
20240521,144900,2443255510,8840,8830,8840,8830,353
20240521,144800,2440135000,8810,8820,8820,8810,113
20240521,144700,2439138840,8830,8850,8850,8830,66
20240521,144600,2438555520,8850,8870,8870,8850,107
20240521,144500,2437606830,8870,8870,8870,8870,0
20240521,144400,2437606830,8870,8870,8870,8870,147
20240521,144300,2436302940,8870,8840,8870,8840,66
20240521,144200,2435719440,8840,8840,8840,8810,3
20240521,144100,2435692950,8840,8830,8840,8830,82
20240521,144000,2434968880,8840,8800,8840,8800,617
20240521,143900,2429530120,8830,8810,8830,8810,101
20240521,143800,2428640290,8840,8840,8840,8840,0
20240521,143700,2428640290,8840,8830,8850,8800,343
20240521,143600,2425611720,8860,8830,8860,8830,130
20240521,143500,2424463760,8860,8860,8860,8860,2
20240521,143400,2424446040,8860,8860,8860,8860,0
20240521,143300,2424446040,8860,8860,8860,8860,2
20240521,143200,2424428320,8850,8850,8860,8840,263
20240521,143100,2422102820,8850,8860,8860,8850,26
20240521,143000,2421872520,8870,8880,8890,8750,5735
20240521,142900,2371278120,8870,8890,8890,8870,218
20240521,142800,2369343200,8890,8890,8890,8890,0
20240521,142700,2369343200,8890,8870,8890,8870,93
20240521,142600,2368518210,8870,8870,8870,8870,500
20240521,142500,2364083210,8890,8890,8890,8890,52
20240521,142400,2363620930,8880,8890,8890,8880,840
20240521,142300,2356158330,8890,8900,8900,8890,162
20240521,142200,2354718090,8890,8890,8890,8890,100
20240521,142100,2353829090,8900,8900,8900,8900,0
20240521,142000,2353829090,8900,8900,8900,8900,1
20240521,141900,2353820190,8900,8890,8900,8890,151
20240521,141800,2352477780,8890,8890,8900,8890,278
20240521,141700,2350006260,8910,8890,8910,8890,166
20240521,141600,2348530410,8910,8910,8910,8910,0
20240521,141500,2348530410,8910,8910,8910,8910,56
20240521,141400,2348031450,8920,8920,8920,8920,0
20240521,141300,2348031450,8920,8920,8920,8920,2
20240521,141200,2348013610,8920,8920,8920,8920,0
20240521,141100,2348013610,8920,8870,8920,8870,462
20240521,141000,2343905110,8870,8850,8870,8850,351
20240521,140900,2340796480,8850,8830,8850,8830,137
20240521,140800,2339586750,8850,8830,8850,8830,345
20240521,140700,2336540380,8850,8860,8860,8840,430
20240521,140600,2332736380,8890,8890,8890,8890,3
20240521,140500,2332709710,8840,8900,8920,8730,4926
20240521,140400,2289324650,8900,8900,8900,8900,277
20240521,140300,2286859350,8910,8960,8960,8910,1012
20240521,140200,2277838120,8920,8920,8920,8920,0
20240521,140100,2277838120,8920,8930,8960,8920,775
20240521,140000,2270912930,8960,8930,8960,8930,90
20240521,135900,2270109200,8960,8960,8960,8960,50
20240521,135800,2269661200,8970,8970,8970,8940,133
20240521,135700,2268472060,8940,8970,8970,8930,391
20240521,135600,2264973930,8940,9000,9000,8940,1034
20240521,135500,2255718930,8970,9000,9000,8970,862
20240521,135400,2247983530,9000,9000,9000,9000,100
20240521,135300,2247083530,9000,8970,9000,8970,484
20240521,135200,2242741790,9000,8980,9000,8980,319
20240521,135100,2239877110,9000,9000,9000,9000,0
20240521,135000,2239877110,9000,8990,9000,8980,789
20240521,134900,2232790300,9000,9000,9000,9000,283
20240521,134800,2230243300,9010,9000,9010,9000,1602
20240521,134700,2215820100,9000,9000,9000,9000,5
20240521,134600,2215775100,9000,8990,9000,8990,267
20240521,134500,2213374570,8980,8980,8980,8980,129
20240521,134400,2212216150,8980,8990,8990,8980,129
20240521,134300,2211056490,8990,8990,8990,8990,853
20240521,134200,2203388020,8990,8980,8990,8980,97
20240521,134100,2202516740,8990,8990,8990,8990,100
20240521,134000,2201617740,8990,8990,8990,8990,0
20240521,133900,2201617740,8990,8990,8990,8990,5
20240521,133800,2201572790,8990,8990,8990,8990,4
20240521,133700,2201536830,8970,8970,8980,8970,1062
20240521,133600,2192010250,8990,8980,9000,8970,1850
20240521,133500,2175380110,8970,8970,8970,8970,89
20240521,133400,2174581780,8970,8980,8980,8970,3
20240521,133300,2174554860,8980,8980,8980,8980,0
20240521,133200,2174554860,8980,8970,8980,8970,562
20240521,133100,2169508240,8980,8980,8980,8980,224
20240521,133000,2167496720,8980,8990,8990,8980,11
20240521,132900,2167397840,8970,8980,8980,8970,1205
20240521,132800,2156586940,8980,8980,8980,8980,50
20240521,132700,2156137940,8980,8980,8990,8980,485
20240521,132600,2151780890,8990,8990,8990,8980,199
20240521,132500,2149992880,8990,8990,8990,8990,140
20240521,132400,2148734280,8970,8960,8990,8960,1445
20240521,132300,2135767460,8970,8970,8970,8970,9
20240521,132200,2135686730,8960,8930,8970,8930,2038
20240521,132100,2117449240,8930,8930,8930,8930,0
20240521,132000,2117449240,8930,8910,8930,8910,107
20240521,131900,2116495750,8930,8930,8930,8910,17
20240521,131800,2116344140,8940,8920,8940,8920,1047
20240521,131700,2107004820,8940,8940,8940,8940,5
20240521,131600,2106960120,8950,8920,8950,8920,518
20240521,131500,2102324470,8950,8950,8950,8950,0
20240521,131400,2102324470,8950,8950,8950,8950,82
20240521,131300,2101590570,8950,8950,8950,8950,0
20240521,131200,2101590570,8950,8920,8950,8920,5
20240521,131100,2101545880,8920,8920,8920,8920,268
20240521,131000,2099155320,8950,8950,8950,8950,555
20240521,130900,2094188070,8950,8950,8950,8950,0
20240521,130800,2094188070,8950,8940,8950,8930,240
20240521,130700,2092042670,8950,8950,8960,8950,136
20240521,130600,2090825130,8960,8950,8960,8910,643
20240521,130500,2085068330,8950,8930,8950,8930,785
20240521,130400,2078049570,8940,8930,8940,8930,979
20240521,130300,2069304380,8920,8910,8930,8910,1220
20240521,130200,2058425180,8910,8870,8910,8870,2470
20240521,130100,2036456320,8870,8870,8870,8870,100
20240521,130000,2035569320,8870,8870,8870,8870,43
20240521,125900,2035187910,8870,8870,8870,8870,100
20240521,125800,2034300910,8870,8870,8870,8870,120
20240521,125700,2033236510,8870,8870,8870,8870,467
20240521,125600,2029094220,8870,8870,8870,8870,273
20240521,125500,2026672710,8870,8870,8870,8870,0
20240521,125400,2026672710,8870,8860,8870,8860,208
20240521,125300,2024827760,8860,8870,8870,8860,150
20240521,125200,2023497760,8870,8870,8870,8870,87
20240521,125100,2022726070,8870,8870,8870,8870,1
20240521,125000,2022717200,8860,8860,8860,8860,70
20240521,124900,2022097000,8860,8870,8870,8860,143
20240521,124800,2020829970,8870,8870,8870,8870,184
20240521,124700,2019197890,8880,8870,8880,8870,240
20240521,124600,2017067030,8870,8870,8870,8870,116
20240521,124500,2016038110,8870,8860,8870,8860,154
20240521,124400,2014672590,8860,8870,8870,8860,166
20240521,124300,2013201320,8850,8860,8860,8850,332
20240521,124200,2010260110,8860,8860,8860,8860,0
20240521,124100,2010260110,8860,8860,8860,8860,1
20240521,124000,2010251250,8850,8850,8860,8850,323
20240521,123900,2007392420,8850,8840,8850,8840,388
20240521,123800,2003958720,8850,8850,8850,8850,1
20240521,123700,2003949870,8830,8850,8850,8830,30
20240521,123600,2003684790,8850,8850,8850,8850,0
20240521,123500,2003684790,8850,8850,8850,8850,32
20240521,123400,2003401590,8850,8830,8850,8830,995
20240521,123300,1994605940,8830,8820,8830,8820,211
20240521,123200,1992744830,8810,8810,8820,8810,99
20240521,123100,1991872350,8810,8800,8810,8800,267
20240521,123000,1989521940,8800,8770,8800,8770,1135
20240521,122900,1979551370,8770,8770,8770,8770,0
20240521,122800,1979551370,8770,8770,8770,8740,477
20240521,122700,1975379270,8760,8760,8760,8760,36
20240521,122600,1975063910,8770,8760,8770,8750,30
20240521,122500,1974801100,8770,8770,8770,8760,6
20240521,122400,1974748500,8750,8770,8770,8750,141
20240521,122300,1973514690,8750,8750,8750,8750,260
20240521,122200,1971239690,8750,8750,8750,8750,0
20240521,122100,1971239690,8750,8750,8750,8750,540
20240521,122000,1966514690,8780,8750,8780,8750,142
20240521,121900,1965269160,8760,8770,8770,8760,271
20240521,121800,1962894490,8780,8780,8780,8780,0
20240521,121700,1962894490,8780,8780,8780,8780,1
20240521,121600,1962885710,8780,8780,8780,8780,55
20240521,121500,1962402810,8770,8780,8780,8770,49
20240521,121400,1961973040,8770,8790,8790,8770,101
20240521,121300,1961087180,8780,8790,8790,8780,126
20240521,121200,1959980870,8780,8790,8790,8780,198
20240521,121100,1958241200,8800,8780,8800,8780,85
20240521,121000,1957494050,8790,8750,8790,8750,116
20240521,120900,1956478850,8750,8760,8770,8750,1485
20240521,120800,1943473100,8770,8760,8770,8750,2571
20240521,120700,1920974690,8760,8750,8760,8750,408
20240521,120600,1917404080,8760,8770,8770,8760,21
20240521,120500,1917220110,8770,8750,8770,8750,26
20240521,120400,1916992110,8760,8760,8760,8760,2
20240521,120300,1916974590,8790,8790,8790,8790,20
20240521,120200,1916798790,8800,8800,8800,8800,2
20240521,120100,1916781190,8800,8800,8800,8750,1301
20240521,120000,1905372990,8800,8800,8800,8800,204
20240521,115900,1903577790,8780,8780,8780,8780,168
20240521,115800,1902102750,8770,8770,8770,8770,104
20240521,115700,1901190670,8770,8770,8770,8770,0
20240521,115600,1901190670,8770,8770,8790,8770,409
20240521,115500,1897602200,8780,8780,8780,8780,10
20240521,115400,1897514400,8770,8770,8770,8770,12
20240521,115300,1897409160,8800,8800,8800,8800,101
20240521,115200,1896520360,8800,8780,8800,8780,50
20240521,115100,1896080450,8780,8780,8780,8780,212
20240521,115000,1894219090,8780,8780,8780,8780,106
20240521,114900,1893288410,8780,8780,8780,8780,69
20240521,114800,1892682590,8780,8760,8780,8760,105
20240521,114700,1891762250,8780,8770,8780,8760,475
20240521,114600,1887599160,8750,8750,8750,8750,0
20240521,114500,1887599160,8750,8750,8750,8750,111
20240521,114400,1886627910,8750,8750,8750,8750,0
20240521,114300,1886627910,8750,8750,8750,8750,2
20240521,114200,1886610410,8780,8780,8780,8780,1
20240521,114100,1886601630,8780,8770,8780,8730,197
20240521,114000,1884877150,8760,8760,8760,8760,286
20240521,113900,1882371790,8780,8750,8780,8750,135
20240521,113800,1881188950,8780,8780,8780,8780,1
20240521,113700,1881180170,8750,8740,8750,8740,364
20240521,113600,1877996170,8750,8740,8750,8740,201
20240521,113500,1876239420,8740,8750,8750,8740,604
20240521,113400,1870955450,8750,8750,8750,8740,1521
20240521,113300,1857659240,8750,8740,8750,8740,765
20240521,113200,1850966350,8740,8740,8740,8740,357
20240521,113100,1847846170,8750,8750,8750,8750,121
20240521,113000,1846787420,8750,8790,8790,8750,352
20240521,112900,1843707380,8750,8790,8790,8750,162
20240521,112800,1842288200,8790,8790,8790,8790,3
20240521,112700,1842261830,8790,8790,8790,8790,3
20240521,112600,1842235460,8790,8740,8790,8700,3805
20240521,112500,1809063900,8800,8800,8800,8800,0
20240521,112400,1809063900,8800,8790,8800,8720,3854
20240521,112300,1775323310,8790,8780,8800,8780,187
20240521,112200,1773680290,8800,8800,8800,8800,1375
20240521,112100,1761580290,8800,8790,8800,8760,664
20240521,112000,1755748230,8800,8790,8800,8790,7
20240521,111900,1755686690,8790,8800,8810,8790,357
20240521,111800,1752545880,8820,8820,8820,8820,1
20240521,111700,1752537060,8800,8810,8810,8800,229
20240521,111600,1750521510,8810,8810,8810,8810,10
20240521,111500,1750433410,8810,8810,8810,8810,466
20240521,111400,1746327950,8820,8820,8820,8820,3
20240521,111300,1746301490,8820,8840,8840,8820,1549
20240521,111200,1732624320,8860,8840,8860,8840,301
20240521,111100,1729963460,8850,8860,8860,8850,261
20240521,111000,1727653560,8870,8870,8870,8870,0
20240521,110900,1727653560,8870,8870,8870,8870,5
20240521,110800,1727609210,8870,8860,8870,8860,1603
20240521,110700,1713394930,8860,8860,8860,8860,547
20240521,110600,1708548510,8850,8860,8860,8850,109
20240521,110500,1707583840,8860,8860,8860,8860,122
20240521,110400,1706502920,8880,8880,8880,8880,0
20240521,110300,1706502920,8880,8880,8880,8880,1
20240521,110200,1706494040,8850,8890,8890,8850,131
20240521,110100,1705334350,8870,8850,8870,8850,288
20240521,110000,1702781800,8840,8840,8840,8840,0
20240521,105900,1702781800,8840,8840,8840,8840,540
20240521,105800,1698008200,8850,8850,8850,8850,29
20240521,105700,1697751550,8830,8840,8840,8830,22
20240521,105600,1697557180,8850,8850,8850,8850,6
20240521,105500,1697504080,8830,8840,8840,8830,337
20240521,105400,1694525740,8860,8850,8860,8850,134
20240521,105300,1693339830,8870,8870,8870,8870,0
20240521,105200,1693339830,8870,8870,8870,8870,0
20240521,105100,1693339830,8870,8870,8870,8860,62
20240521,105000,1692790390,8890,8890,8890,8890,0
20240521,104900,1692790390,8890,8890,8890,8890,0
20240521,104800,1692790390,8890,8890,8890,8890,100
20240521,104700,1691901390,8900,8870,8900,8870,105
20240521,104600,1690969010,8890,8860,8900,8850,2353
20240521,104500,1670041340,8860,8850,8860,8850,368
20240521,104400,1666784530,8860,8860,8860,8860,366
20240521,104300,1663541770,8890,8890,8890,8890,0
20240521,104200,1663541770,8890,8900,8900,8890,161
20240521,104100,1662109260,8900,8900,8900,8900,1
20240521,104000,1662100360,8890,8880,8890,8880,1865
20240521,103900,1645520650,8880,8880,8880,8880,0
20240521,103800,1645520650,8880,8860,8880,8860,147
20240521,103700,1644217210,8900,8900,8900,8890,2922
20240521,103600,1618217410,8900,8910,8910,8900,11
20240521,103500,1618119460,8910,8900,8910,8900,241
20240521,103400,1615974550,8890,8890,8910,8890,664
20240521,103300,1610068470,8900,8890,8900,8890,51
20240521,103200,1609615070,8910,8920,8920,8910,104
20240521,103100,1608687580,8920,8850,8920,8820,3513
20240521,103000,1577482350,8840,8840,8840,8840,295
20240521,102900,1574874550,8840,8800,8840,8800,140
20240521,102800,1573641800,8810,8790,8810,8790,257
20240521,102700,1571382750,8790,8790,8790,8790,95
20240521,102600,1570547700,8820,8820,8820,8820,65
20240521,102500,1569974400,8820,8820,8820,8820,11
20240521,102400,1569877380,8780,8790,8790,8780,4692
20240521,102300,1528640670,8790,8840,8840,8790,1028
20240521,102200,1519582010,8840,8850,8860,8840,237
20240521,102100,1517485770,8850,8850,8850,8850,365
20240521,102000,1514255520,8850,8860,8860,8850,355
20240521,101900,1511112290,8870,8840,8870,8840,101
20240521,101800,1510219420,8840,8820,8840,8820,600
20240521,101700,1504918320,8790,8790,8790,8790,3674
20240521,101600,1472623860,8790,8780,8790,8780,109
20240521,101500,1471666830,8790,8790,8790,8760,130
20240521,101400,1470524730,8790,8790,8790,8790,331
20240521,101300,1467615240,8780,8770,8780,8750,1662
20240521,101200,1453043330,8770,8760,8770,8760,598
20240521,101100,1447801850,8750,8750,8750,8730,846
20240521,101000,1440399370,8750,8720,8750,8720,500
20240521,100900,1436036300,8730,8750,8750,8730,627
20240521,100800,1430554210,8750,8760,8760,8750,32
20240521,100700,1430274190,8720,8700,8730,8690,1444
20240521,100600,1417705440,8710,8730,8730,8690,2432
20240521,100500,1396534880,8700,8770,8770,8690,21997
20240521,100400,1204795270,8760,8770,8790,8760,616
20240521,100300,1199390010,8760,8770,8770,8760,2110
20240521,100200,1180901290,8820,8780,8820,8770,798
20240521,100100,1173901680,8820,8790,8830,8770,7643
20240521,100000,1106847590,8780,8790,8840,8770,5249
20240521,095900,1060730880,8790,8840,8840,8790,1874
20240521,095800,1044239420,8810,8820,8850,8800,1978
20240521,095700,1026819370,8810,8840,8840,8810,7883
20240521,095600,957216440,8840,8840,8840,8840,216
20240521,095500,955307000,8870,8870,8870,8870,100
20240521,095400,954420000,8870,8860,8870,8860,120
20240521,095300,953355840,8870,8840,8870,8840,277
20240521,095200,950907010,8840,8840,8840,8830,653
20240521,095100,945137490,8870,8840,8870,8840,230
20240521,095000,943104260,8830,8860,8870,8830,715
20240521,094900,936783700,8860,8870,8870,8860,43
20240521,094800,936402690,8880,8880,8880,8880,200
20240521,094700,934626690,8880,8900,8900,8870,754
20240521,094600,927933660,8930,8890,8930,8890,311
20240521,094500,925168430,8930,8900,8930,8880,754
20240521,094400,918462320,8930,8930,8930,8930,41
20240521,094300,918096190,8900,8900,8900,8880,1038
20240521,094200,908875010,8900,8930,8930,8900,6
20240521,094100,908821460,8930,8920,8930,8920,100
20240521,094000,907928640,8930,8920,8930,8920,3
20240521,093900,907901870,8920,8930,8930,8920,255
20240521,093800,905624770,8930,8920,8930,8860,536
20240521,093700,900871250,8870,8940,8940,8850,577
20240521,093600,895750230,8850,8890,8940,8850,1487
20240521,093500,882540880,8960,8950,8960,8890,628
20240521,093400,876944480,8880,8910,8910,8880,700
20240521,093300,870713850,8920,8950,8970,8920,761
20240521,093200,863912920,8950,8970,8970,8940,904
20240521,093100,855807140,8970,8940,8970,8940,761
20240521,093000,848996380,8940,8950,8980,8940,1171
20240521,092900,838523650,8960,8990,8990,8960,125
20240521,092800,837400050,8990,8950,9000,8900,3359
20240521,092700,807348180,9000,9060,9080,8950,3134
20240521,092600,779131680,9060,9000,9070,9000,3386
20240521,092500,748561880,8990,8990,8990,8970,4185
20240521,092400,710986890,8990,8970,8990,8920,3926
20240521,092300,675813460,8970,8960,8970,8960,2136
20240521,092200,656661050,8950,8900,8950,8840,2745
20240521,092100,632180630,8920,8850,8920,8810,6950
20240521,092000,570482580,8830,8830,8880,8790,3795
20240521,091900,536933760,8830,8850,8910,8830,4388
20240521,091800,498068130,8830,8800,8830,8800,931
20240521,091700,489860210,8850,8760,8850,8740,2969
20240521,091600,463885530,8760,8770,8790,8740,8225
20240521,091500,391839410,8770,8820,8840,8770,7741
20240521,091400,323916870,8780,8880,8880,8770,9989
20240521,091300,235722100,8870,8920,8920,8870,209
20240521,091200,233867970,8950,8970,8970,8870,2771
20240521,091100,209228160,8920,8870,8970,8870,615
20240521,091000,203745560,8920,8860,8920,8860,3507
20240521,090900,172549750,8860,8850,8900,8850,1651
20240521,090800,157875900,8880,8880,8880,8850,2085
20240521,090700,139410200,8920,8870,8920,8870,201
20240521,090600,137627280,8870,8900,8920,8870,587
20240521,090500,132416660,8900,8890,8900,8880,1249
20240521,090400,121308110,8870,8920,8920,8860,2090
20240521,090300,102742280,8920,8970,8970,8920,376
20240521,090200,99379810,8970,8870,8970,8850,4598
20240521,090100,58537090,8880,8920,8920,8870,2742
20240521,090000,34137390,8920,8970,8970,8920,3311