KissMeData/384470/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,211900,880512950,12720,12720,12720,12720,711
20240521,211800,880512950,12720,12720,12720,12720,0
20240521,211700,880512950,12720,12720,12720,12720,0
20240521,211600,880512950,12720,12720,12720,12720,0
20240521,211500,880512950,12720,12720,12720,12720,0
20240521,211400,880512950,12720,12720,12720,12720,0
20240521,211300,880512950,12720,12720,12720,12720,0
20240521,211200,880512950,12720,12720,12720,12720,0
20240521,211100,880512950,12720,12720,12720,12720,0
20240521,211000,880512950,12720,12720,12720,12720,0
20240521,210900,880512950,12720,12720,12720,12720,0
20240521,210800,880512950,12720,12720,12720,12720,0
20240521,210700,880512950,12720,12720,12720,12720,0
20240521,210600,880512950,12720,12720,12720,12720,0
20240521,210500,880512950,12720,12720,12720,12720,0
20240521,210400,880512950,12720,12720,12720,12720,0
20240521,210300,880512950,12720,12720,12720,12720,0
20240521,210200,880512950,12720,12720,12720,12720,0
20240521,210100,880512950,12720,12720,12720,12720,0
20240521,210000,880512950,12720,12720,12720,12720,0
20240521,205900,880512950,12720,12720,12720,12720,0
20240521,205800,880512950,12720,12720,12720,12720,0
20240521,205700,880512950,12720,12720,12720,12720,0
20240521,205600,880512950,12720,12720,12720,12720,0
20240521,205500,880512950,12720,12720,12720,12720,0
20240521,205400,880512950,12720,12720,12720,12720,0
20240521,205300,880512950,12720,12720,12720,12720,0
20240521,205200,880512950,12720,12720,12720,12720,0
20240521,205100,880512950,12720,12720,12720,12720,0
20240521,205000,880512950,12720,12720,12720,12720,0
20240521,204900,880512950,12720,12720,12720,12720,711
20240521,204800,880512950,12720,12720,12720,12720,0
20240521,204700,880512950,12720,12720,12720,12720,0
20240521,204600,880512950,12720,12720,12720,12720,0
20240521,204500,880512950,12720,12720,12720,12720,0
20240521,204400,880512950,12720,12720,12720,12720,0
20240521,204300,880512950,12720,12720,12720,12720,0
20240521,204200,880512950,12720,12720,12720,12720,0
20240521,204100,880512950,12720,12720,12720,12720,0
20240521,204000,880512950,12720,12720,12720,12720,0
20240521,203900,880512950,12720,12720,12720,12720,0
20240521,203800,880512950,12720,12720,12720,12720,0
20240521,203700,880512950,12720,12720,12720,12720,0
20240521,203600,880512950,12720,12720,12720,12720,0
20240521,203500,880512950,12720,12720,12720,12720,0
20240521,203400,880512950,12720,12720,12720,12720,0
20240521,203300,880512950,12720,12720,12720,12720,0
20240521,203200,880512950,12720,12720,12720,12720,0
20240521,203100,880512950,12720,12720,12720,12720,0
20240521,203000,880512950,12720,12720,12720,12720,0
20240521,202900,880512950,12720,12720,12720,12720,0
20240521,202800,880512950,12720,12720,12720,12720,0
20240521,202700,880512950,12720,12720,12720,12720,0
20240521,202600,880512950,12720,12720,12720,12720,0
20240521,202500,880512950,12720,12720,12720,12720,0
20240521,202400,880512950,12720,12720,12720,12720,0
20240521,202300,880512950,12720,12720,12720,12720,0
20240521,202200,880512950,12720,12720,12720,12720,0
20240521,202100,880512950,12720,12720,12720,12720,0
20240521,202000,880512950,12720,12720,12720,12720,0
20240521,201900,880512950,12720,12720,12720,12720,711
20240521,201800,880512950,12720,12720,12720,12720,0
20240521,201700,880512950,12720,12720,12720,12720,0
20240521,201600,880512950,12720,12720,12720,12720,0
20240521,201500,880512950,12720,12720,12720,12720,0
20240521,201400,880512950,12720,12720,12720,12720,0
20240521,201300,880512950,12720,12720,12720,12720,0
20240521,201200,880512950,12720,12720,12720,12720,0
20240521,201100,880512950,12720,12720,12720,12720,0
20240521,201000,880512950,12720,12720,12720,12720,0
20240521,200900,880512950,12720,12720,12720,12720,0
20240521,200800,880512950,12720,12720,12720,12720,0
20240521,200700,880512950,12720,12720,12720,12720,0
20240521,200600,880512950,12720,12720,12720,12720,0
20240521,200500,880512950,12720,12720,12720,12720,0
20240521,200400,880512950,12720,12720,12720,12720,0
20240521,200300,880512950,12720,12720,12720,12720,0
20240521,200200,880512950,12720,12720,12720,12720,0
20240521,200100,880512950,12720,12720,12720,12720,0
20240521,200000,880512950,12720,12720,12720,12720,0
20240521,195900,880512950,12720,12720,12720,12720,0
20240521,195800,880512950,12720,12720,12720,12720,0
20240521,195700,880512950,12720,12720,12720,12720,0
20240521,195600,880512950,12720,12720,12720,12720,0
20240521,195500,880512950,12720,12720,12720,12720,0
20240521,195400,880512950,12720,12720,12720,12720,0
20240521,195300,880512950,12720,12720,12720,12720,0
20240521,195200,880512950,12720,12720,12720,12720,0
20240521,195100,880512950,12720,12720,12720,12720,0
20240521,195000,880512950,12720,12720,12720,12720,0
20240521,194900,880512950,12720,12720,12720,12720,711
20240521,194800,880512950,12720,12720,12720,12720,0
20240521,194700,880512950,12720,12720,12720,12720,0
20240521,194600,880512950,12720,12720,12720,12720,0
20240521,194500,880512950,12720,12720,12720,12720,0
20240521,194400,880512950,12720,12720,12720,12720,0
20240521,194300,880512950,12720,12720,12720,12720,0
20240521,194200,880512950,12720,12720,12720,12720,0
20240521,194100,880512950,12720,12720,12720,12720,0
20240521,194000,880512950,12720,12720,12720,12720,0
20240521,193900,880512950,12720,12720,12720,12720,0
20240521,193800,880512950,12720,12720,12720,12720,0
20240521,193700,880512950,12720,12720,12720,12720,0
20240521,193600,880512950,12720,12720,12720,12720,0
20240521,193500,880512950,12720,12720,12720,12720,0
20240521,193400,880512950,12720,12720,12720,12720,0
20240521,193300,880512950,12720,12720,12720,12720,0
20240521,193200,880512950,12720,12720,12720,12720,0
20240521,193100,880512950,12720,12720,12720,12720,0
20240521,193000,880512950,12720,12720,12720,12720,0
20240521,192900,880512950,12720,12720,12720,12720,0
20240521,192800,880512950,12720,12720,12720,12720,0
20240521,192700,880512950,12720,12720,12720,12720,0
20240521,192600,880512950,12720,12720,12720,12720,0
20240521,192500,880512950,12720,12720,12720,12720,0
20240521,192400,880512950,12720,12720,12720,12720,0
20240521,192300,880512950,12720,12720,12720,12720,0
20240521,192200,880512950,12720,12720,12720,12720,0
20240521,192100,880512950,12720,12720,12720,12720,0
20240521,192000,880512950,12720,12720,12720,12720,0
20240521,191900,880512950,12720,12720,12720,12720,711
20240521,191800,880512950,12720,12720,12720,12720,0
20240521,191700,880512950,12720,12720,12720,12720,0
20240521,191600,880512950,12720,12720,12720,12720,0
20240521,191500,880512950,12720,12720,12720,12720,0
20240521,191400,880512950,12720,12720,12720,12720,0
20240521,191300,880512950,12720,12720,12720,12720,0
20240521,191200,880512950,12720,12720,12720,12720,0
20240521,191100,880512950,12720,12720,12720,12720,0
20240521,191000,880512950,12720,12720,12720,12720,0
20240521,190900,880512950,12720,12720,12720,12720,0
20240521,190800,880512950,12720,12720,12720,12720,0
20240521,190700,880512950,12720,12720,12720,12720,0
20240521,190600,880512950,12720,12720,12720,12720,0
20240521,190500,880512950,12720,12720,12720,12720,0
20240521,190400,880512950,12720,12720,12720,12720,0
20240521,190300,880512950,12720,12720,12720,12720,0
20240521,190200,880512950,12720,12720,12720,12720,0
20240521,190100,880512950,12720,12720,12720,12720,0
20240521,190000,880512950,12720,12720,12720,12720,0
20240521,185900,880512950,12720,12720,12720,12720,0
20240521,185800,880512950,12720,12720,12720,12720,0
20240521,185700,880512950,12720,12720,12720,12720,0
20240521,185600,880512950,12720,12720,12720,12720,0
20240521,185500,880512950,12720,12720,12720,12720,0
20240521,185400,880512950,12720,12720,12720,12720,0
20240521,185300,880512950,12720,12720,12720,12720,0
20240521,185200,880512950,12720,12720,12720,12720,0
20240521,185100,880512950,12720,12720,12720,12720,0
20240521,185000,880512950,12720,12720,12720,12720,0
20240521,184900,880512950,12720,12720,12720,12720,711
20240521,184800,880512950,12720,12720,12720,12720,0
20240521,184700,880512950,12720,12720,12720,12720,0
20240521,184600,880512950,12720,12720,12720,12720,0
20240521,184500,880512950,12720,12720,12720,12720,0
20240521,184400,880512950,12720,12720,12720,12720,0
20240521,184300,880512950,12720,12720,12720,12720,0
20240521,184200,880512950,12720,12720,12720,12720,0
20240521,184100,880512950,12720,12720,12720,12720,0
20240521,184000,880512950,12720,12720,12720,12720,0
20240521,183900,880512950,12720,12720,12720,12720,0
20240521,183800,880512950,12720,12720,12720,12720,0
20240521,183700,880512950,12720,12720,12720,12720,0
20240521,183600,880512950,12720,12720,12720,12720,0
20240521,183500,880512950,12720,12720,12720,12720,0
20240521,183400,880512950,12720,12720,12720,12720,0
20240521,183300,880512950,12720,12720,12720,12720,0
20240521,183200,880512950,12720,12720,12720,12720,0
20240521,183100,880512950,12720,12720,12720,12720,0
20240521,183000,880512950,12720,12720,12720,12720,0
20240521,182900,880512950,12720,12720,12720,12720,0
20240521,182800,880512950,12720,12720,12720,12720,0
20240521,182700,880512950,12720,12720,12720,12720,0
20240521,182600,880512950,12720,12720,12720,12720,0
20240521,182500,880512950,12720,12720,12720,12720,0
20240521,182400,880512950,12720,12720,12720,12720,0
20240521,182300,880512950,12720,12720,12720,12720,0
20240521,182200,880512950,12720,12720,12720,12720,0
20240521,182100,880512950,12720,12720,12720,12720,0
20240521,182000,880512950,12720,12720,12720,12720,0
20240521,181900,880512950,12720,12720,12720,12720,711
20240521,181800,880512950,12720,12720,12720,12720,0
20240521,181700,880512950,12720,12720,12720,12720,0
20240521,181600,880512950,12720,12720,12720,12720,0
20240521,181500,880512950,12720,12720,12720,12720,0
20240521,181400,880512950,12720,12720,12720,12720,0
20240521,181300,880512950,12720,12720,12720,12720,0
20240521,181200,880512950,12720,12720,12720,12720,0
20240521,181100,880512950,12720,12720,12720,12720,0
20240521,181000,880512950,12720,12720,12720,12720,0
20240521,180900,880512950,12720,12720,12720,12720,0
20240521,180800,880512950,12720,12720,12720,12720,0
20240521,180700,880512950,12720,12720,12720,12720,0
20240521,180600,880512950,12720,12720,12720,12720,0
20240521,180500,880512950,12720,12720,12720,12720,0
20240521,180400,880512950,12720,12720,12720,12720,0
20240521,180300,880512950,12720,12720,12720,12720,0
20240521,180200,880512950,12720,12720,12720,12720,0
20240521,180100,880512950,12720,12720,12720,12720,0
20240521,180000,880512950,12720,12720,12720,12720,0
20240521,175900,880512950,12720,12720,12720,12720,0
20240521,175800,880512950,12720,12720,12720,12720,0
20240521,175700,880512950,12720,12720,12720,12720,0
20240521,175600,880512950,12720,12720,12720,12720,0
20240521,175500,880512950,12720,12720,12720,12720,0
20240521,175400,880512950,12720,12720,12720,12720,0
20240521,175300,880512950,12720,12720,12720,12720,0
20240521,175200,880512950,12720,12720,12720,12720,0
20240521,175100,880512950,12720,12720,12720,12720,0
20240521,175000,880512950,12720,12720,12720,12720,0
20240521,174900,880512950,12720,12720,12720,12720,711
20240521,174800,880512950,12720,12720,12720,12720,0
20240521,174700,880512950,12720,12720,12720,12720,0
20240521,174600,880512950,12720,12720,12720,12720,0
20240521,174500,880512950,12720,12720,12720,12720,0
20240521,174400,880512950,12720,12720,12720,12720,0
20240521,174300,880512950,12720,12720,12720,12720,0
20240521,174200,880512950,12720,12720,12720,12720,0
20240521,174100,880512950,12720,12720,12720,12720,0
20240521,174000,880512950,12720,12720,12720,12720,0
20240521,173900,880512950,12720,12720,12720,12720,0
20240521,173800,880512950,12720,12720,12720,12720,0
20240521,173700,880512950,12720,12720,12720,12720,0
20240521,173600,880512950,12720,12720,12720,12720,0
20240521,173500,880512950,12720,12720,12720,12720,0
20240521,173400,880512950,12720,12720,12720,12720,0
20240521,173300,880512950,12720,12720,12720,12720,0
20240521,173200,880512950,12720,12720,12720,12720,0
20240521,173100,880512950,12720,12720,12720,12720,0
20240521,173000,880512950,12720,12720,12720,12720,0
20240521,172900,880512950,12720,12720,12720,12720,0
20240521,172800,880512950,12720,12720,12720,12720,0
20240521,172700,880512950,12720,12720,12720,12720,0
20240521,172600,880512950,12720,12720,12720,12720,0
20240521,172500,880512950,12720,12720,12720,12720,0
20240521,172400,880512950,12720,12720,12720,12720,0
20240521,172300,880512950,12720,12720,12720,12720,0
20240521,172200,880512950,12720,12720,12720,12720,0
20240521,172100,880512950,12720,12720,12720,12720,0
20240521,172000,880512950,12720,12720,12720,12720,0
20240521,171900,880512950,12720,12720,12720,12720,711
20240521,171800,880512950,12720,12720,12720,12720,0
20240521,171700,880512950,12720,12720,12720,12720,0
20240521,171600,880512950,12720,12720,12720,12720,0
20240521,171500,880512950,12720,12720,12720,12720,0
20240521,171400,880512950,12720,12720,12720,12720,0
20240521,171300,880512950,12720,12720,12720,12720,0
20240521,171200,880512950,12720,12720,12720,12720,0
20240521,171100,880512950,12720,12720,12720,12720,0
20240521,171000,880512950,12720,12720,12720,12720,0
20240521,170900,880512950,12720,12720,12720,12720,0
20240521,170800,880512950,12720,12720,12720,12720,0
20240521,170700,880512950,12720,12720,12720,12720,0
20240521,170600,880512950,12720,12720,12720,12720,0
20240521,170500,880512950,12720,12720,12720,12720,0
20240521,170400,880512950,12720,12720,12720,12720,0
20240521,170300,880512950,12720,12720,12720,12720,0
20240521,170200,880512950,12720,12720,12720,12720,0
20240521,170100,880512950,12720,12720,12720,12720,0
20240521,170000,880512950,12720,12720,12720,12720,0
20240521,165900,880512950,12720,12720,12720,12720,0
20240521,165800,880512950,12720,12720,12720,12720,0
20240521,165700,880512950,12720,12720,12720,12720,0
20240521,165600,880512950,12720,12720,12720,12720,0
20240521,165500,880512950,12720,12720,12720,12720,0
20240521,165400,880512950,12720,12720,12720,12720,0
20240521,165300,880512950,12720,12720,12720,12720,0
20240521,165200,880512950,12720,12720,12720,12720,0
20240521,165100,880512950,12720,12720,12720,12720,0
20240521,165000,880512950,12720,12720,12720,12720,0
20240521,164900,880512950,12720,12720,12720,12720,711
20240521,164800,880512950,12720,12720,12720,12720,0
20240521,164700,880512950,12720,12720,12720,12720,0
20240521,164600,880512950,12720,12720,12720,12720,0
20240521,164500,880512950,12720,12720,12720,12720,0
20240521,164400,880512950,12720,12720,12720,12720,0
20240521,164300,880512950,12720,12720,12720,12720,0
20240521,164200,880512950,12720,12720,12720,12720,0
20240521,164100,880512950,12720,12720,12720,12720,0
20240521,164000,880512950,12720,12720,12720,12720,0
20240521,163900,880512950,12720,12720,12720,12720,0
20240521,163800,880512950,12720,12720,12720,12720,0
20240521,163700,880512950,12720,12720,12720,12720,0
20240521,163600,880512950,12720,12720,12720,12720,0
20240521,163500,880512950,12720,12720,12720,12720,0
20240521,163400,880512950,12720,12720,12720,12720,0
20240521,163300,880512950,12720,12720,12720,12720,0
20240521,163200,880512950,12720,12720,12720,12720,0
20240521,163100,880512950,12720,12720,12720,12720,0
20240521,163000,880512950,12720,12720,12720,12720,0
20240521,162900,880512950,12720,12720,12720,12720,0
20240521,162800,880512950,12720,12720,12720,12720,0
20240521,162700,880512950,12720,12720,12720,12720,0
20240521,162600,880512950,12720,12720,12720,12720,0
20240521,162500,880512950,12720,12720,12720,12720,0
20240521,162400,880512950,12720,12720,12720,12720,0
20240521,162300,880512950,12720,12720,12720,12720,0
20240521,162200,880512950,12720,12720,12720,12720,0
20240521,162100,880512950,12720,12720,12720,12720,0
20240521,162000,880512950,12720,12720,12720,12720,0
20240521,161900,880512950,12720,12720,12720,12720,711
20240521,161800,880512950,12720,12720,12720,12720,0
20240521,161700,880512950,12720,12720,12720,12720,0
20240521,161600,880512950,12720,12720,12720,12720,0
20240521,161500,880512950,12720,12720,12720,12720,0
20240521,161400,880512950,12720,12720,12720,12720,0
20240521,161300,880512950,12720,12720,12720,12720,0
20240521,161200,880512950,12720,12720,12720,12720,0
20240521,161100,880512950,12720,12720,12720,12720,0
20240521,161000,880512950,12720,12720,12720,12720,0
20240521,160900,880512950,12720,12720,12720,12720,0
20240521,160800,880512950,12720,12720,12720,12720,0
20240521,160700,880512950,12720,12720,12720,12720,0
20240521,160600,880512950,12720,12720,12720,12720,0
20240521,160500,880512950,12720,12720,12720,12720,0
20240521,160400,880512950,12720,12720,12720,12720,0
20240521,160300,880512950,12720,12720,12720,12720,0
20240521,160200,880512950,12720,12720,12720,12720,0
20240521,160100,880512950,12720,12720,12720,12720,0
20240521,160000,880512950,12720,12720,12720,12720,0
20240521,155900,880512950,12720,12720,12720,12720,0
20240521,155800,880512950,12720,12720,12720,12720,0
20240521,155700,880512950,12720,12720,12720,12720,0
20240521,155600,880512950,12720,12720,12720,12720,0
20240521,155500,880512950,12720,12720,12720,12720,0
20240521,155400,880512950,12720,12720,12720,12720,0
20240521,155300,880512950,12720,12720,12720,12720,0
20240521,155200,880512950,12720,12720,12720,12720,0
20240521,155100,880512950,12720,12720,12720,12720,0
20240521,155000,880512950,12720,12720,12720,12720,0
20240521,154900,880512950,12720,12720,12720,12720,711
20240521,154800,880512950,12720,12720,12720,12720,0
20240521,154700,880512950,12720,12720,12720,12720,0
20240521,154600,880512950,12720,12720,12720,12720,0
20240521,154500,880512950,12720,12720,12720,12720,0
20240521,154400,880512950,12720,12720,12720,12720,0
20240521,154300,880512950,12720,12720,12720,12720,0
20240521,154200,880512950,12720,12720,12720,12720,0
20240521,154100,880512950,12720,12720,12720,12720,0
20240521,154000,880512950,12720,12720,12720,12720,0
20240521,153900,880512950,12720,12720,12720,12720,0
20240521,153800,880512950,12720,12720,12720,12720,0
20240521,153700,880512950,12720,12720,12720,12720,0
20240521,153600,880512950,12720,12720,12720,12720,0
20240521,153500,880512950,12720,12720,12720,12720,0
20240521,153400,880512950,12720,12720,12720,12720,0
20240521,153300,880512950,12720,12720,12720,12720,0
20240521,153200,880512950,12720,12720,12720,12720,0
20240521,153100,880512950,12720,12720,12720,12720,0
20240521,153000,880512950,12720,12720,12720,12720,711
20240521,152900,871469030,12720,12720,12720,12720,0
20240521,152800,871469030,12720,12720,12720,12720,0
20240521,152700,871469030,12720,12720,12720,12720,0
20240521,152600,871469030,12720,12720,12720,12720,0
20240521,152500,871469030,12720,12720,12720,12720,0
20240521,152400,871469030,12720,12720,12720,12720,0
20240521,152300,871469030,12720,12720,12720,12720,0
20240521,152200,871469030,12720,12720,12720,12720,0
20240521,152100,871469030,12720,12720,12720,12720,0
20240521,152000,871469030,12720,12720,12720,12720,0
20240521,151900,871469030,12720,12740,12740,12720,292
20240521,151800,867753740,12740,12740,12740,12730,27
20240521,151700,867409910,12740,12740,12740,12740,345
20240521,151600,863014610,12740,12730,12740,12730,34
20240521,151500,862581630,12730,12730,12730,12730,0
20240521,151400,862581630,12730,12730,12730,12730,40
20240521,151300,862072430,12730,12730,12730,12730,5
20240521,151200,862008780,12710,12710,12710,12710,0
20240521,151100,862008780,12710,12730,12730,12710,212
20240521,151000,859313730,12730,12730,12730,12730,25
20240521,150900,858995480,12720,12720,12720,12720,256
20240521,150800,855739160,12740,12740,12740,12740,1
20240521,150700,855726420,12710,12710,12710,12710,0
20240521,150600,855726420,12710,12720,12720,12710,187
20240521,150500,853348470,12710,12710,12710,12710,383
20240521,150400,848480540,12710,12710,12710,12710,210
20240521,150300,845811440,12710,12750,12750,12710,261
20240521,150200,842485690,12750,12750,12750,12750,108
20240521,150100,841108690,12710,12720,12750,12710,298
20240521,150000,837320970,12720,12720,12720,12720,48
20240521,145900,836710410,12710,12730,12730,12710,376
20240521,145800,831926560,12730,12730,12730,12730,30
20240521,145700,831544660,12730,12730,12730,12730,163
20240521,145600,829469670,12770,12770,12770,12770,0
20240521,145500,829469670,12770,12770,12770,12770,25
20240521,145400,829150420,12730,12770,12770,12730,2
20240521,145300,829124920,12770,12770,12770,12770,0
20240521,145200,829124920,12770,12750,12770,12750,100
20240521,145100,827848460,12730,12730,12730,12730,0
20240521,145000,827848460,12730,12730,12730,12730,0
20240521,144900,827848460,12730,12730,12730,12730,10
20240521,144800,827721160,12800,12800,12800,12800,0
20240521,144700,827721160,12800,12800,12800,12800,0
20240521,144600,827721160,12800,12800,12800,12800,0
20240521,144500,827721160,12800,12800,12800,12800,14
20240521,144400,827541960,12800,12800,12800,12800,0
20240521,144300,827541960,12800,12800,12800,12800,1
20240521,144200,827529160,12800,12800,12800,12800,0
20240521,144100,827529160,12800,12760,12800,12720,713
20240521,144000,818443910,12750,12740,12750,12740,203
20240521,143900,815855910,12750,12750,12750,12750,13
20240521,143800,815690160,12750,12750,12750,12750,174
20240521,143700,813471660,12750,12750,12750,12750,1
20240521,143600,813458910,12750,12750,12750,12750,43
20240521,143500,812910660,12750,12750,12750,12750,30
20240521,143400,812528160,12740,12740,12740,12740,0
20240521,143300,812528160,12740,12740,12740,12740,0
20240521,143200,812528160,12740,12760,12760,12740,265
20240521,143100,809150300,12820,12820,12820,12820,250
20240521,143000,805945300,12820,12820,12820,12820,0
20240521,142900,805945300,12820,12820,12820,12820,0
20240521,142800,805945300,12820,12820,12820,12820,90
20240521,142700,804791500,12820,12820,12820,12820,0
20240521,142600,804791500,12820,12820,12820,12820,94
20240521,142500,803586420,12820,12820,12820,12820,5
20240521,142400,803522320,12830,12830,12830,12830,0
20240521,142300,803522320,12830,12830,12830,12830,0
20240521,142200,803522320,12830,12830,12830,12830,27
20240521,142100,803175910,12830,12830,12830,12830,0
20240521,142000,803175910,12830,12830,12830,12830,86
20240521,141900,802072530,12830,12830,12830,12830,5
20240521,141800,802008380,12840,12840,12840,12840,0
20240521,141700,802008380,12840,12840,12840,12840,0
20240521,141600,802008380,12840,12840,12840,12840,98
20240521,141500,800750060,12850,12760,12850,12760,1333
20240521,141400,783704590,12770,12770,12770,12770,0
20240521,141300,783704590,12770,12770,12770,12770,11
20240521,141200,783564120,12720,12720,12720,12720,89
20240521,141100,782432040,12720,12720,12720,12720,0
20240521,141000,782432040,12720,12720,12720,12720,100
20240521,140900,781160040,12720,12730,12730,12720,164
20240521,140800,779072970,12770,12770,12770,12770,0
20240521,140700,779072970,12770,12770,12770,12770,1
20240521,140600,779060200,12760,12760,12760,12760,0
20240521,140500,779060200,12760,12750,12760,12750,89
20240521,140400,777924760,12710,12710,12710,12710,543
20240521,140300,771023230,12700,12700,12700,12700,0
20240521,140200,771023230,12700,12700,12700,12700,3
20240521,140100,770985130,12760,12750,12760,12750,6
20240521,140000,770908620,12700,12700,12700,12700,0
20240521,135900,770908620,12700,12700,12700,12700,0
20240521,135800,770908620,12700,12700,12700,12700,0
20240521,135700,770908620,12700,12710,12710,12700,111
20240521,135600,769498570,12760,12760,12760,12760,0
20240521,135500,769498570,12760,12760,12760,12760,1
20240521,135400,769485810,12710,12710,12710,12710,54
20240521,135300,768799470,12700,12710,12710,12700,25
20240521,135200,768481790,12710,12710,12710,12710,0
20240521,135100,768481790,12710,12710,12710,12710,21
20240521,135000,768214880,12760,12760,12760,12760,1
20240521,134900,768202120,12710,12720,12720,12710,684
20240521,134800,759506800,12760,12760,12760,12760,1
20240521,134700,759494040,12710,12710,12710,12710,0
20240521,134600,759494040,12710,12710,12710,12710,0
20240521,134500,759494040,12710,12710,12710,12710,0
20240521,134400,759494040,12710,12730,12730,12710,150
20240521,134300,757587230,12710,12710,12710,12710,0
20240521,134200,757587230,12710,12710,12710,12710,0
20240521,134100,757587230,12710,12710,12710,12710,151
20240521,134000,755668020,12700,12700,12700,12700,0
20240521,133900,755668020,12700,12700,12700,12700,1
20240521,133800,755655320,12690,12690,12690,12690,0
20240521,133700,755655320,12690,12710,12760,12690,1371
20240521,133600,738221620,12720,12740,12740,12720,553
20240521,133500,731177980,12750,12750,12750,12750,50
20240521,133400,730540480,12760,12760,12760,12760,0
20240521,133300,730540480,12760,12760,12760,12760,300
20240521,133200,726712480,12760,12760,12760,12760,0
20240521,133100,726712480,12760,12760,12760,12760,0
20240521,133000,726712480,12760,12760,12760,12760,1
20240521,132900,726699720,12720,12720,12720,12720,0
20240521,132800,726699720,12720,12720,12720,12720,0
20240521,132700,726699720,12720,12720,12720,12720,0
20240521,132600,726699720,12720,12720,12720,12720,0
20240521,132500,726699720,12720,12720,12720,12720,1
20240521,132400,726687000,12720,12720,12720,12720,1
20240521,132300,726674280,12760,12760,12760,12760,1
20240521,132200,726661520,12720,12720,12720,12720,0
20240521,132100,726661520,12720,12720,12720,12720,0
20240521,132000,726661520,12720,12720,12720,12720,0
20240521,131900,726661520,12720,12720,12720,12720,42
20240521,131800,726127280,12720,12720,12730,12720,110
20240521,131700,724728030,12760,12760,12760,12760,0
20240521,131600,724728030,12760,12760,12760,12760,0
20240521,131500,724728030,12760,12760,12760,12760,0
20240521,131400,724728030,12760,12760,12760,12760,28
20240521,131300,724370750,12770,12770,12770,12770,1
20240521,131200,724357980,12770,12770,12770,12770,20
20240521,131100,724102580,12760,12770,12770,12760,28
20240521,131000,723745060,12760,12760,12760,12760,0
20240521,130900,723745060,12760,12760,12760,12760,0
20240521,130800,723745060,12760,12760,12760,12760,0
20240521,130700,723745060,12760,12770,12770,12760,2
20240521,130600,723719530,12770,12770,12770,12770,4
20240521,130500,723668450,12770,12720,12770,12720,365
20240521,130400,719009040,12710,12710,12710,12710,50
20240521,130300,718373540,12710,12710,12710,12710,6
20240521,130200,718297280,12710,12710,12710,12710,10
20240521,130100,718170180,12700,12700,12700,12700,31
20240521,130000,717776480,12700,12720,12720,12700,410
20240521,125900,712569340,12720,12760,12760,12720,81
20240521,125800,711538580,12760,12760,12760,12760,0
20240521,125700,711538580,12760,12760,12760,12760,0
20240521,125600,711538580,12760,12760,12760,12760,1
20240521,125500,711525820,12760,12750,12760,12750,311
20240521,125400,707560560,12750,12750,12750,12750,1
20240521,125300,707547810,12710,12750,12750,12710,39
20240521,125200,707050640,12760,12710,12760,12710,170
20240521,125100,704889610,12700,12700,12700,12700,0
20240521,125000,704889610,12700,12700,12700,12700,0
20240521,124900,704889610,12700,12700,12700,12700,0
20240521,124800,704889610,12700,12730,12730,12700,95
20240521,124700,703681580,12730,12740,12740,12730,71
20240521,124600,702777740,12760,12760,12760,12760,1
20240521,124500,702764980,12770,12770,12770,12770,1
20240521,124400,702752210,12750,12750,12750,12750,0
20240521,124300,702752210,12750,12750,12750,12750,0
20240521,124200,702752210,12750,12750,12750,12750,0
20240521,124100,702752210,12750,12770,12770,12750,126
20240521,124000,701144030,12770,12770,12770,12770,1
20240521,123900,701131260,12710,12710,12710,12710,0
20240521,123800,701131260,12710,12710,12710,12710,2
20240521,123700,701105840,12710,12710,12710,12710,0
20240521,123600,701105840,12710,12710,12710,12710,0
20240521,123500,701105840,12710,12710,12710,12710,4
20240521,123400,701055000,12710,12710,12710,12710,4
20240521,123300,701004160,12780,12720,12780,12720,21
20240521,123200,700736980,12780,12720,12780,12720,6
20240521,123100,700660600,12780,12780,12780,12780,1
20240521,123000,700647820,12700,12740,12740,12700,68
20240521,122900,699782180,12780,12780,12780,12780,0
20240521,122800,699782180,12780,12780,12780,12780,0
20240521,122700,699782180,12780,12760,12780,12760,42
20240521,122600,699245840,12770,12770,12770,12770,1
20240521,122500,699233070,12770,12770,12770,12770,0
20240521,122400,699233070,12770,12770,12770,12770,0
20240521,122300,699233070,12770,12770,12770,12770,201
20240521,122200,696666300,12770,12700,12770,12700,6
20240521,122100,696589750,12680,12680,12680,12680,158
20240521,122000,694586310,12680,12680,12680,12680,5
20240521,121900,694522910,12780,12780,12780,12780,0
20240521,121800,694522910,12780,12750,12780,12680,606
20240521,121700,686821840,12750,12750,12750,12750,30
20240521,121600,686439340,12780,12780,12780,12780,0
20240521,121500,686439340,12780,12780,12780,12780,0
20240521,121400,686439340,12780,12780,12780,12780,0
20240521,121300,686439340,12780,12780,12780,12780,0
20240521,121200,686439340,12780,12780,12780,12780,1
20240521,121100,686426560,12780,12780,12780,12780,0
20240521,121000,686426560,12780,12780,12780,12780,0
20240521,120900,686426560,12780,12780,12780,12780,0
20240521,120800,686426560,12780,12780,12780,12780,1
20240521,120700,686413780,12780,12780,12780,12780,0
20240521,120600,686413780,12780,12780,12780,12780,0
20240521,120500,686413780,12780,12780,12780,12780,0
20240521,120400,686413780,12780,12740,12780,12730,151
20240521,120300,684491180,12740,12740,12740,12740,0
20240521,120200,684491180,12740,12740,12740,12740,104
20240521,120100,683166220,12740,12740,12740,12740,0
20240521,120000,683166220,12740,12740,12740,12740,2
20240521,115900,683140740,12740,12740,12740,12740,0
20240521,115800,683140740,12740,12740,12740,12740,0
20240521,115700,683140740,12740,12740,12740,12740,0
20240521,115600,683140740,12740,12740,12740,12740,5
20240521,115500,683077040,12740,12740,12740,12740,6
20240521,115400,683000600,12740,12730,12740,12730,569
20240521,115300,675751980,12730,12730,12730,12730,0
20240521,115200,675751980,12730,12730,12730,12730,0
20240521,115100,675751980,12730,12730,12730,12730,0
20240521,115000,675751980,12730,12740,12740,12730,6
20240521,114900,675675590,12740,12740,12740,12740,68
20240521,114800,674809270,12740,12740,12740,12740,1
20240521,114700,674796530,12740,12740,12740,12740,1
20240521,114600,674783790,12740,12740,12740,12740,21
20240521,114500,674516250,12800,12800,12800,12800,0
20240521,114400,674516250,12800,12800,12800,12800,90
20240521,114300,673364250,12800,12800,12800,12800,2
20240521,114200,673338650,12740,12810,12810,12740,3
20240521,114100,673300290,12740,12740,12740,12740,0
20240521,114000,673300290,12740,12750,12750,12740,135
20240521,113900,671579880,12760,12760,12760,12760,0
20240521,113800,671579880,12760,12760,12760,12760,0
20240521,113700,671579880,12760,12760,12760,12760,485
20240521,113600,665391280,12760,12800,12800,12760,213
20240521,113500,662671760,12800,12800,12800,12800,20
20240521,113400,662415760,12810,12810,12810,12810,0
20240521,113300,662415760,12810,12810,12810,12810,11
20240521,113200,662274850,12820,12790,12820,12790,156
20240521,113100,660277390,12740,12740,12740,12740,0
20240521,113000,660277390,12740,12760,12760,12740,60
20240521,112900,659512570,12740,12760,12760,12740,600
20240521,112800,651863570,12790,12790,12790,12790,100
20240521,112700,650584570,12790,12790,12790,12790,203
20240521,112600,647988200,12790,12780,12790,12780,79
20240521,112500,646977960,12740,12740,12740,12740,0
20240521,112400,646977960,12740,12740,12740,12740,1
20240521,112300,646965220,12790,12790,12790,12790,0
20240521,112200,646965220,12790,12790,12790,12790,0
20240521,112100,646965220,12790,12790,12790,12790,100
20240521,112000,645686220,12790,12750,12790,12750,23
20240521,111900,645392470,12740,12740,12740,12740,3
20240521,111800,645354250,12740,12740,12740,12740,1
20240521,111700,645341510,12730,12710,12730,12710,504
20240521,111600,638928770,12710,12710,12710,12710,5
20240521,111500,638865220,12680,12680,12680,12680,0
20240521,111400,638865220,12680,12680,12680,12680,50
20240521,111300,638231220,12680,12680,12680,12680,0
20240521,111200,638231220,12680,12680,12680,12680,0
20240521,111100,638231220,12680,12680,12680,12680,0
20240521,111000,638231220,12680,12680,12680,12680,747
20240521,110900,628759260,12680,12680,12680,12680,0
20240521,110800,628759260,12680,12680,12680,12680,0
20240521,110700,628759260,12680,12680,12680,12680,0
20240521,110600,628759260,12680,12700,12700,12680,470
20240521,110500,622799600,12710,12700,12710,12700,10
20240521,110400,622672590,12700,12700,12700,12700,11
20240521,110300,622532890,12700,12680,12700,12680,11
20240521,110200,622393390,12680,12680,12680,12680,10
20240521,110100,622266590,12670,12670,12670,12670,303
20240521,110000,618427580,12670,12700,12700,12670,102
20240521,105900,617134330,12680,12690,12690,12680,320
20240521,105800,613076410,12700,12700,12700,12700,1
20240521,105700,613063710,12700,12680,12700,12680,43
20240521,105600,612518390,12670,12680,12680,12670,87
20240521,105500,611416090,12670,12670,12670,12670,0
20240521,105400,611416090,12670,12670,12700,12670,95
20240521,105300,610212140,12660,12660,12660,12660,0
20240521,105200,610212140,12660,12700,12700,12660,84
20240521,105100,609145410,12700,12700,12700,12700,0
20240521,105000,609145410,12700,12700,12700,12700,1
20240521,104900,609132710,12700,12660,12700,12660,160
20240521,104800,607105310,12660,12670,12670,12660,218
20240521,104700,604345320,12650,12650,12650,12650,0
20240521,104600,604345320,12650,12660,12670,12650,3361
20240521,104500,561803050,12660,12660,12660,12660,312
20240521,104400,557853130,12660,12680,12710,12660,280
20240521,104300,554305110,12680,12680,12680,12680,179
20240521,104200,552035390,12660,12680,12680,12660,507
20240521,104100,545615420,12670,12670,12670,12660,301
20240521,104000,541802680,12670,12680,12680,12670,274
20240521,103900,538331040,12720,12720,12720,12720,11
20240521,103800,538191120,12720,12670,12720,12670,4
20240521,103700,538140340,12720,12690,12720,12670,2596
20240521,103600,505234490,12680,12680,12680,12680,0
20240521,103500,505234490,12680,12680,12680,12680,0
20240521,103400,505234490,12680,12680,12680,12680,1
20240521,103300,505221810,12680,12700,12700,12680,90
20240521,103200,504080520,12720,12720,12720,12720,40
20240521,103100,503571720,12720,12720,12720,12720,6
20240521,103000,503495400,12720,12720,12720,12720,0
20240521,102900,503495400,12720,12720,12720,12720,204
20240521,102800,500900520,12720,12720,12720,12720,0
20240521,102700,500900520,12720,12690,12720,12680,23
20240521,102600,500608830,12720,12720,12720,12720,0
20240521,102500,500608830,12720,12720,12720,12720,21
20240521,102400,500341710,12670,12680,12680,12670,230
20240521,102300,497427600,12670,12680,12680,12670,589
20240521,102200,489963490,12680,12680,12680,12680,20
20240521,102100,489709890,12680,12680,12680,12670,252
20240521,102000,486516230,12680,12680,12680,12680,115
20240521,101900,485058030,12680,12680,12680,12680,58
20240521,101800,484322590,12680,12680,12680,12680,55
20240521,101700,483625190,12680,12730,12730,12680,9
20240521,101600,483511020,12680,12680,12680,12680,110
20240521,101500,482116220,12680,12680,12680,12680,133
20240521,101400,480429780,12670,12700,12700,12670,1000
20240521,101300,467754930,12700,12690,12700,12690,123
20240521,101200,466193960,12730,12730,12730,12730,0
20240521,101100,466193960,12730,12730,12730,12730,0
20240521,101000,466193960,12730,12730,12730,12730,1
20240521,100900,466181230,12740,12740,12740,12740,0
20240521,100800,466181230,12740,12740,12740,12740,1
20240521,100700,466168490,12670,12670,12670,12670,0
20240521,100600,466168490,12670,12670,12670,12670,110
20240521,100500,464774790,12660,12690,12690,12660,1296
20240521,100400,448352800,12740,12740,12740,12740,1
20240521,100300,448340060,12740,12740,12740,12740,15
20240521,100200,448148960,12730,12730,12730,12730,33
20240521,100100,447728870,12700,12700,12700,12700,35
20240521,100000,447284370,12680,12680,12680,12680,0
20240521,095900,447284370,12680,12680,12680,12680,20
20240521,095800,447030770,12680,12700,12700,12680,185
20240521,095700,444684590,12700,12680,12700,12670,1555
20240521,095600,424971570,12690,12740,12740,12690,240
20240521,095500,421916970,12740,12740,12740,12740,3
20240521,095400,421878750,12740,12690,12740,12690,916
20240521,095300,410247410,12690,12690,12690,12690,22
20240521,095200,409968230,12690,12700,12700,12690,321
20240521,095100,405894140,12700,12700,12700,12700,3
20240521,095000,405856040,12690,12700,12700,12690,101
20240521,094900,404574340,12690,12700,12700,12690,159
20240521,094800,402556460,12690,12700,12700,12690,245
20240521,094700,399444970,12700,12700,12700,12690,82
20240521,094600,398404370,12700,12700,12700,12700,47
20240521,094500,397807470,12700,12700,12700,12700,171
20240521,094400,395635770,12740,12740,12740,12670,1296
20240521,094300,379201190,12740,12700,12740,12700,82
20240521,094200,378159710,12710,12740,12750,12710,373
20240521,094100,373413680,12710,12710,12710,12710,116
20240521,094000,371939320,12710,12700,12710,12690,982
20240521,093900,359470910,12710,12710,12710,12710,136
20240521,093800,357742350,12740,12740,12740,12740,3
20240521,093700,357704130,12740,12710,12740,12700,21
20240521,093600,357437340,12700,12700,12700,12700,79
20240521,093500,356434040,12750,12700,12750,12700,287
20240521,093400,352784040,12700,12750,12750,12700,189
20240521,093300,350382850,12760,12700,12760,12700,174
20240521,093200,348171040,12710,12720,12720,12710,45
20240521,093100,347598850,12720,12700,12720,12700,21
20240521,093000,347331790,12670,12680,12700,12670,1046
20240521,092900,334077390,12700,12730,12730,12700,62
20240521,092800,333289690,12630,12740,12740,12610,1425
20240521,092700,315232190,12750,12810,12810,12750,6221
20240521,092600,235844330,12810,12810,12810,12800,726
20240521,092500,226550100,12820,12820,12820,12820,396
20240521,092400,221473380,12810,12820,12820,12810,1072
20240521,092300,207739810,12820,12840,12840,12820,126
20240521,092200,206123960,12850,12860,12860,12830,20
20240521,092100,205866990,12860,12860,12860,12860,1
20240521,092000,205854130,12810,12810,12810,12810,80
20240521,091900,204829330,12820,12850,12850,12820,683
20240521,091800,196069150,12880,12900,12900,12880,47
20240521,091700,195463550,12890,12890,12890,12890,14
20240521,091600,195283090,12890,12830,12890,12830,117
20240521,091500,193776160,12830,12830,12830,12830,80
20240521,091400,192749760,12820,12830,12830,12820,1565
20240521,091300,172684860,12830,12820,12840,12820,406
20240521,091200,167476470,12840,12880,12880,12830,1431
20240521,091100,149096430,12880,12920,12950,12880,6846
20240521,091000,60770280,12940,12950,12950,12920,454
20240521,090900,54899930,12950,13010,13010,12950,30
20240521,090800,54511250,13030,12910,13030,12910,22
20240521,090700,54226750,12910,12950,13020,12910,1265
20240521,090600,37870350,13040,13070,13070,12940,9
20240521,090500,37753630,12950,12970,13070,12950,545
20240521,090400,30679100,12960,12960,12960,12960,277
20240521,090300,27089180,12960,12920,12960,12910,207
20240521,090200,24415250,12920,12940,12960,12920,544
20240521,090100,17378360,12960,12990,13000,12960,439
20240521,090000,11688120,13000,13080,13080,13000,895