KissMeData/412350/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,212300,3141847460,10470,10470,10470,10470,4761
20240521,212200,3141847460,10470,10470,10470,10470,0
20240521,212100,3141847460,10470,10470,10470,10470,0
20240521,212000,3141847460,10470,10470,10470,10470,0
20240521,211900,3141847460,10470,10470,10470,10470,0
20240521,211800,3141847460,10470,10470,10470,10470,0
20240521,211700,3141847460,10470,10470,10470,10470,0
20240521,211600,3141847460,10470,10470,10470,10470,0
20240521,211500,3141847460,10470,10470,10470,10470,0
20240521,211400,3141847460,10470,10470,10470,10470,0
20240521,211300,3141847460,10470,10470,10470,10470,0
20240521,211200,3141847460,10470,10470,10470,10470,0
20240521,211100,3141847460,10470,10470,10470,10470,0
20240521,211000,3141847460,10470,10470,10470,10470,0
20240521,210900,3141847460,10470,10470,10470,10470,0
20240521,210800,3141847460,10470,10470,10470,10470,0
20240521,210700,3141847460,10470,10470,10470,10470,0
20240521,210600,3141847460,10470,10470,10470,10470,0
20240521,210500,3141847460,10470,10470,10470,10470,0
20240521,210400,3141847460,10470,10470,10470,10470,0
20240521,210300,3141847460,10470,10470,10470,10470,0
20240521,210200,3141847460,10470,10470,10470,10470,0
20240521,210100,3141847460,10470,10470,10470,10470,0
20240521,210000,3141847460,10470,10470,10470,10470,0
20240521,205900,3141847460,10470,10470,10470,10470,0
20240521,205800,3141847460,10470,10470,10470,10470,0
20240521,205700,3141847460,10470,10470,10470,10470,0
20240521,205600,3141847460,10470,10470,10470,10470,0
20240521,205500,3141847460,10470,10470,10470,10470,0
20240521,205400,3141847460,10470,10470,10470,10470,0
20240521,205300,3141847460,10470,10470,10470,10470,4761
20240521,205200,3141847460,10470,10470,10470,10470,0
20240521,205100,3141847460,10470,10470,10470,10470,0
20240521,205000,3141847460,10470,10470,10470,10470,0
20240521,204900,3141847460,10470,10470,10470,10470,0
20240521,204800,3141847460,10470,10470,10470,10470,0
20240521,204700,3141847460,10470,10470,10470,10470,0
20240521,204600,3141847460,10470,10470,10470,10470,0
20240521,204500,3141847460,10470,10470,10470,10470,0
20240521,204400,3141847460,10470,10470,10470,10470,0
20240521,204300,3141847460,10470,10470,10470,10470,0
20240521,204200,3141847460,10470,10470,10470,10470,0
20240521,204100,3141847460,10470,10470,10470,10470,0
20240521,204000,3141847460,10470,10470,10470,10470,0
20240521,203900,3141847460,10470,10470,10470,10470,0
20240521,203800,3141847460,10470,10470,10470,10470,0
20240521,203700,3141847460,10470,10470,10470,10470,0
20240521,203600,3141847460,10470,10470,10470,10470,0
20240521,203500,3141847460,10470,10470,10470,10470,0
20240521,203400,3141847460,10470,10470,10470,10470,0
20240521,203300,3141847460,10470,10470,10470,10470,0
20240521,203200,3141847460,10470,10470,10470,10470,0
20240521,203100,3141847460,10470,10470,10470,10470,0
20240521,203000,3141847460,10470,10470,10470,10470,0
20240521,202900,3141847460,10470,10470,10470,10470,0
20240521,202800,3141847460,10470,10470,10470,10470,0
20240521,202700,3141847460,10470,10470,10470,10470,0
20240521,202600,3141847460,10470,10470,10470,10470,0
20240521,202500,3141847460,10470,10470,10470,10470,0
20240521,202400,3141847460,10470,10470,10470,10470,0
20240521,202300,3141847460,10470,10470,10470,10470,4761
20240521,202200,3141847460,10470,10470,10470,10470,0
20240521,202100,3141847460,10470,10470,10470,10470,0
20240521,202000,3141847460,10470,10470,10470,10470,0
20240521,201900,3141847460,10470,10470,10470,10470,0
20240521,201800,3141847460,10470,10470,10470,10470,0
20240521,201700,3141847460,10470,10470,10470,10470,0
20240521,201600,3141847460,10470,10470,10470,10470,0
20240521,201500,3141847460,10470,10470,10470,10470,0
20240521,201400,3141847460,10470,10470,10470,10470,0
20240521,201300,3141847460,10470,10470,10470,10470,0
20240521,201200,3141847460,10470,10470,10470,10470,0
20240521,201100,3141847460,10470,10470,10470,10470,0
20240521,201000,3141847460,10470,10470,10470,10470,0
20240521,200900,3141847460,10470,10470,10470,10470,0
20240521,200800,3141847460,10470,10470,10470,10470,0
20240521,200700,3141847460,10470,10470,10470,10470,0
20240521,200600,3141847460,10470,10470,10470,10470,0
20240521,200500,3141847460,10470,10470,10470,10470,0
20240521,200400,3141847460,10470,10470,10470,10470,0
20240521,200300,3141847460,10470,10470,10470,10470,0
20240521,200200,3141847460,10470,10470,10470,10470,0
20240521,200100,3141847460,10470,10470,10470,10470,0
20240521,200000,3141847460,10470,10470,10470,10470,0
20240521,195900,3141847460,10470,10470,10470,10470,0
20240521,195800,3141847460,10470,10470,10470,10470,0
20240521,195700,3141847460,10470,10470,10470,10470,0
20240521,195600,3141847460,10470,10470,10470,10470,0
20240521,195500,3141847460,10470,10470,10470,10470,0
20240521,195400,3141847460,10470,10470,10470,10470,0
20240521,195300,3141847460,10470,10470,10470,10470,4761
20240521,195200,3141847460,10470,10470,10470,10470,0
20240521,195100,3141847460,10470,10470,10470,10470,0
20240521,195000,3141847460,10470,10470,10470,10470,0
20240521,194900,3141847460,10470,10470,10470,10470,0
20240521,194800,3141847460,10470,10470,10470,10470,0
20240521,194700,3141847460,10470,10470,10470,10470,0
20240521,194600,3141847460,10470,10470,10470,10470,0
20240521,194500,3141847460,10470,10470,10470,10470,0
20240521,194400,3141847460,10470,10470,10470,10470,0
20240521,194300,3141847460,10470,10470,10470,10470,0
20240521,194200,3141847460,10470,10470,10470,10470,0
20240521,194100,3141847460,10470,10470,10470,10470,0
20240521,194000,3141847460,10470,10470,10470,10470,0
20240521,193900,3141847460,10470,10470,10470,10470,0
20240521,193800,3141847460,10470,10470,10470,10470,0
20240521,193700,3141847460,10470,10470,10470,10470,0
20240521,193600,3141847460,10470,10470,10470,10470,0
20240521,193500,3141847460,10470,10470,10470,10470,0
20240521,193400,3141847460,10470,10470,10470,10470,0
20240521,193300,3141847460,10470,10470,10470,10470,0
20240521,193200,3141847460,10470,10470,10470,10470,0
20240521,193100,3141847460,10470,10470,10470,10470,0
20240521,193000,3141847460,10470,10470,10470,10470,0
20240521,192900,3141847460,10470,10470,10470,10470,0
20240521,192800,3141847460,10470,10470,10470,10470,0
20240521,192700,3141847460,10470,10470,10470,10470,0
20240521,192600,3141847460,10470,10470,10470,10470,0
20240521,192500,3141847460,10470,10470,10470,10470,0
20240521,192400,3141847460,10470,10470,10470,10470,0
20240521,192300,3141847460,10470,10470,10470,10470,4761
20240521,192200,3141847460,10470,10470,10470,10470,0
20240521,192100,3141847460,10470,10470,10470,10470,0
20240521,192000,3141847460,10470,10470,10470,10470,0
20240521,191900,3141847460,10470,10470,10470,10470,0
20240521,191800,3141847460,10470,10470,10470,10470,0
20240521,191700,3141847460,10470,10470,10470,10470,0
20240521,191600,3141847460,10470,10470,10470,10470,0
20240521,191500,3141847460,10470,10470,10470,10470,0
20240521,191400,3141847460,10470,10470,10470,10470,0
20240521,191300,3141847460,10470,10470,10470,10470,0
20240521,191200,3141847460,10470,10470,10470,10470,0
20240521,191100,3141847460,10470,10470,10470,10470,0
20240521,191000,3141847460,10470,10470,10470,10470,0
20240521,190900,3141847460,10470,10470,10470,10470,0
20240521,190800,3141847460,10470,10470,10470,10470,0
20240521,190700,3141847460,10470,10470,10470,10470,0
20240521,190600,3141847460,10470,10470,10470,10470,0
20240521,190500,3141847460,10470,10470,10470,10470,0
20240521,190400,3141847460,10470,10470,10470,10470,0
20240521,190300,3141847460,10470,10470,10470,10470,0
20240521,190200,3141847460,10470,10470,10470,10470,0
20240521,190100,3141847460,10470,10470,10470,10470,0
20240521,190000,3141847460,10470,10470,10470,10470,0
20240521,185900,3141847460,10470,10470,10470,10470,0
20240521,185800,3141847460,10470,10470,10470,10470,0
20240521,185700,3141847460,10470,10470,10470,10470,0
20240521,185600,3141847460,10470,10470,10470,10470,0
20240521,185500,3141847460,10470,10470,10470,10470,0
20240521,185400,3141847460,10470,10470,10470,10470,0
20240521,185300,3141847460,10470,10470,10470,10470,4761
20240521,185200,3141847460,10470,10470,10470,10470,0
20240521,185100,3141847460,10470,10470,10470,10470,0
20240521,185000,3141847460,10470,10470,10470,10470,0
20240521,184900,3141847460,10470,10470,10470,10470,0
20240521,184800,3141847460,10470,10470,10470,10470,0
20240521,184700,3141847460,10470,10470,10470,10470,0
20240521,184600,3141847460,10470,10470,10470,10470,0
20240521,184500,3141847460,10470,10470,10470,10470,0
20240521,184400,3141847460,10470,10470,10470,10470,0
20240521,184300,3141847460,10470,10470,10470,10470,0
20240521,184200,3141847460,10470,10470,10470,10470,0
20240521,184100,3141847460,10470,10470,10470,10470,0
20240521,184000,3141847460,10470,10470,10470,10470,0
20240521,183900,3141847460,10470,10470,10470,10470,0
20240521,183800,3141847460,10470,10470,10470,10470,0
20240521,183700,3141847460,10470,10470,10470,10470,0
20240521,183600,3141847460,10470,10470,10470,10470,0
20240521,183500,3141847460,10470,10470,10470,10470,0
20240521,183400,3141847460,10470,10470,10470,10470,0
20240521,183300,3141847460,10470,10470,10470,10470,0
20240521,183200,3141847460,10470,10470,10470,10470,0
20240521,183100,3141847460,10470,10470,10470,10470,0
20240521,183000,3141847460,10470,10470,10470,10470,0
20240521,182900,3141847460,10470,10470,10470,10470,0
20240521,182800,3141847460,10470,10470,10470,10470,0
20240521,182700,3141847460,10470,10470,10470,10470,0
20240521,182600,3141847460,10470,10470,10470,10470,0
20240521,182500,3141847460,10470,10470,10470,10470,0
20240521,182400,3141847460,10470,10470,10470,10470,0
20240521,182300,3141847460,10470,10470,10470,10470,4761
20240521,182200,3141847460,10470,10470,10470,10470,0
20240521,182100,3141847460,10470,10470,10470,10470,0
20240521,182000,3141847460,10470,10470,10470,10470,0
20240521,181900,3141847460,10470,10470,10470,10470,0
20240521,181800,3141847460,10470,10470,10470,10470,0
20240521,181700,3141847460,10470,10470,10470,10470,0
20240521,181600,3141847460,10470,10470,10470,10470,0
20240521,181500,3141847460,10470,10470,10470,10470,0
20240521,181400,3141847460,10470,10470,10470,10470,0
20240521,181300,3141847460,10470,10470,10470,10470,0
20240521,181200,3141847460,10470,10470,10470,10470,0
20240521,181100,3141847460,10470,10470,10470,10470,0
20240521,181000,3141847460,10470,10470,10470,10470,0
20240521,180900,3141847460,10470,10470,10470,10470,0
20240521,180800,3141847460,10470,10470,10470,10470,0
20240521,180700,3141847460,10470,10470,10470,10470,0
20240521,180600,3141847460,10470,10470,10470,10470,0
20240521,180500,3141847460,10470,10470,10470,10470,0
20240521,180400,3141847460,10470,10470,10470,10470,0
20240521,180300,3141847460,10470,10470,10470,10470,0
20240521,180200,3141847460,10470,10470,10470,10470,0
20240521,180100,3141847460,10470,10470,10470,10470,0
20240521,180000,3141847460,10470,10470,10470,10470,0
20240521,175900,3141847460,10470,10470,10470,10470,0
20240521,175800,3141847460,10470,10470,10470,10470,0
20240521,175700,3141847460,10470,10470,10470,10470,0
20240521,175600,3141847460,10470,10470,10470,10470,0
20240521,175500,3141847460,10470,10470,10470,10470,0
20240521,175400,3141847460,10470,10470,10470,10470,0
20240521,175300,3141847460,10470,10470,10470,10470,4761
20240521,175200,3141847460,10470,10470,10470,10470,0
20240521,175100,3141847460,10470,10470,10470,10470,0
20240521,175000,3141847460,10470,10470,10470,10470,0
20240521,174900,3141847460,10470,10470,10470,10470,0
20240521,174800,3141847460,10470,10470,10470,10470,0
20240521,174700,3141847460,10470,10470,10470,10470,0
20240521,174600,3141847460,10470,10470,10470,10470,0
20240521,174500,3141847460,10470,10470,10470,10470,0
20240521,174400,3141847460,10470,10470,10470,10470,0
20240521,174300,3141847460,10470,10470,10470,10470,0
20240521,174200,3141847460,10470,10470,10470,10470,0
20240521,174100,3141847460,10470,10470,10470,10470,0
20240521,174000,3141847460,10470,10470,10470,10470,0
20240521,173900,3141847460,10470,10470,10470,10470,0
20240521,173800,3141847460,10470,10470,10470,10470,0
20240521,173700,3141847460,10470,10470,10470,10470,0
20240521,173600,3141847460,10470,10470,10470,10470,0
20240521,173500,3141847460,10470,10470,10470,10470,0
20240521,173400,3141847460,10470,10470,10470,10470,0
20240521,173300,3141847460,10470,10470,10470,10470,0
20240521,173200,3141847460,10470,10470,10470,10470,0
20240521,173100,3141847460,10470,10470,10470,10470,0
20240521,173000,3141847460,10470,10470,10470,10470,0
20240521,172900,3141847460,10470,10470,10470,10470,0
20240521,172800,3141847460,10470,10470,10470,10470,0
20240521,172700,3141847460,10470,10470,10470,10470,0
20240521,172600,3141847460,10470,10470,10470,10470,0
20240521,172500,3141847460,10470,10470,10470,10470,0
20240521,172400,3141847460,10470,10470,10470,10470,0
20240521,172300,3141847460,10470,10470,10470,10470,4761
20240521,172200,3141847460,10470,10470,10470,10470,0
20240521,172100,3141847460,10470,10470,10470,10470,0
20240521,172000,3141847460,10470,10470,10470,10470,0
20240521,171900,3141847460,10470,10470,10470,10470,0
20240521,171800,3141847460,10470,10470,10470,10470,0
20240521,171700,3141847460,10470,10470,10470,10470,0
20240521,171600,3141847460,10470,10470,10470,10470,0
20240521,171500,3141847460,10470,10470,10470,10470,0
20240521,171400,3141847460,10470,10470,10470,10470,0
20240521,171300,3141847460,10470,10470,10470,10470,0
20240521,171200,3141847460,10470,10470,10470,10470,0
20240521,171100,3141847460,10470,10470,10470,10470,0
20240521,171000,3141847460,10470,10470,10470,10470,0
20240521,170900,3141847460,10470,10470,10470,10470,0
20240521,170800,3141847460,10470,10470,10470,10470,0
20240521,170700,3141847460,10470,10470,10470,10470,0
20240521,170600,3141847460,10470,10470,10470,10470,0
20240521,170500,3141847460,10470,10470,10470,10470,0
20240521,170400,3141847460,10470,10470,10470,10470,0
20240521,170300,3141847460,10470,10470,10470,10470,0
20240521,170200,3141847460,10470,10470,10470,10470,0
20240521,170100,3141847460,10470,10470,10470,10470,0
20240521,170000,3141847460,10470,10470,10470,10470,0
20240521,165900,3141847460,10470,10470,10470,10470,0
20240521,165800,3141847460,10470,10470,10470,10470,0
20240521,165700,3141847460,10470,10470,10470,10470,0
20240521,165600,3141847460,10470,10470,10470,10470,0
20240521,165500,3141847460,10470,10470,10470,10470,0
20240521,165400,3141847460,10470,10470,10470,10470,0
20240521,165300,3141847460,10470,10470,10470,10470,4761
20240521,165200,3141847460,10470,10470,10470,10470,0
20240521,165100,3141847460,10470,10470,10470,10470,0
20240521,165000,3141847460,10470,10470,10470,10470,0
20240521,164900,3141847460,10470,10470,10470,10470,0
20240521,164800,3141847460,10470,10470,10470,10470,0
20240521,164700,3141847460,10470,10470,10470,10470,0
20240521,164600,3141847460,10470,10470,10470,10470,0
20240521,164500,3141847460,10470,10470,10470,10470,0
20240521,164400,3141847460,10470,10470,10470,10470,0
20240521,164300,3141847460,10470,10470,10470,10470,0
20240521,164200,3141847460,10470,10470,10470,10470,0
20240521,164100,3141847460,10470,10470,10470,10470,0
20240521,164000,3141847460,10470,10470,10470,10470,0
20240521,163900,3141847460,10470,10470,10470,10470,0
20240521,163800,3141847460,10470,10470,10470,10470,0
20240521,163700,3141847460,10470,10470,10470,10470,0
20240521,163600,3141847460,10470,10470,10470,10470,0
20240521,163500,3141847460,10470,10470,10470,10470,0
20240521,163400,3141847460,10470,10470,10470,10470,0
20240521,163300,3141847460,10470,10470,10470,10470,0
20240521,163200,3141847460,10470,10470,10470,10470,0
20240521,163100,3141847460,10470,10470,10470,10470,0
20240521,163000,3141847460,10470,10470,10470,10470,0
20240521,162900,3141847460,10470,10470,10470,10470,0
20240521,162800,3141847460,10470,10470,10470,10470,0
20240521,162700,3141847460,10470,10470,10470,10470,0
20240521,162600,3141847460,10470,10470,10470,10470,0
20240521,162500,3141847460,10470,10470,10470,10470,0
20240521,162400,3141847460,10470,10470,10470,10470,0
20240521,162300,3141847460,10470,10470,10470,10470,4761
20240521,162200,3141847460,10470,10470,10470,10470,0
20240521,162100,3141847460,10470,10470,10470,10470,0
20240521,162000,3141847460,10470,10470,10470,10470,0
20240521,161900,3141847460,10470,10470,10470,10470,0
20240521,161800,3141847460,10470,10470,10470,10470,0
20240521,161700,3141847460,10470,10470,10470,10470,0
20240521,161600,3141847460,10470,10470,10470,10470,0
20240521,161500,3141847460,10470,10470,10470,10470,0
20240521,161400,3141847460,10470,10470,10470,10470,0
20240521,161300,3141847460,10470,10470,10470,10470,0
20240521,161200,3141847460,10470,10470,10470,10470,0
20240521,161100,3141847460,10470,10470,10470,10470,0
20240521,161000,3141847460,10470,10470,10470,10470,0
20240521,160900,3141847460,10470,10470,10470,10470,0
20240521,160800,3141847460,10470,10470,10470,10470,0
20240521,160700,3141847460,10470,10470,10470,10470,0
20240521,160600,3141847460,10470,10470,10470,10470,0
20240521,160500,3141847460,10470,10470,10470,10470,0
20240521,160400,3141847460,10470,10470,10470,10470,0
20240521,160300,3141847460,10470,10470,10470,10470,0
20240521,160200,3141847460,10470,10470,10470,10470,0
20240521,160100,3141847460,10470,10470,10470,10470,0
20240521,160000,3141847460,10470,10470,10470,10470,0
20240521,155900,3141847460,10470,10470,10470,10470,0
20240521,155800,3141847460,10470,10470,10470,10470,0
20240521,155700,3141847460,10470,10470,10470,10470,0
20240521,155600,3141847460,10470,10470,10470,10470,0
20240521,155500,3141847460,10470,10470,10470,10470,0
20240521,155400,3141847460,10470,10470,10470,10470,0
20240521,155300,3141847460,10470,10470,10470,10470,4761
20240521,155200,3141847460,10470,10470,10470,10470,0
20240521,155100,3141847460,10470,10470,10470,10470,0
20240521,155000,3141847460,10470,10470,10470,10470,0
20240521,154900,3141847460,10470,10470,10470,10470,0
20240521,154800,3141847460,10470,10470,10470,10470,0
20240521,154700,3141847460,10470,10470,10470,10470,0
20240521,154600,3141847460,10470,10470,10470,10470,0
20240521,154500,3141847460,10470,10470,10470,10470,0
20240521,154400,3141847460,10470,10470,10470,10470,0
20240521,154300,3141847460,10470,10470,10470,10470,0
20240521,154200,3141847460,10470,10470,10470,10470,0
20240521,154100,3141847460,10470,10470,10470,10470,0
20240521,154000,3141847460,10470,10470,10470,10470,0
20240521,153900,3141847460,10470,10470,10470,10470,0
20240521,153800,3141847460,10470,10470,10470,10470,0
20240521,153700,3141847460,10470,10470,10470,10470,0
20240521,153600,3141847460,10470,10470,10470,10470,0
20240521,153500,3141847460,10470,10470,10470,10470,0
20240521,153400,3141847460,10470,10470,10470,10470,0
20240521,153300,3141847460,10470,10470,10470,10470,0
20240521,153200,3141847460,10470,10470,10470,10470,0
20240521,153100,3141847460,10470,10470,10470,10470,0
20240521,153000,3141847460,10470,10470,10470,10470,4761
20240521,152900,3091999790,10490,10490,10490,10490,0
20240521,152800,3091999790,10490,10490,10490,10490,0
20240521,152700,3091999790,10490,10490,10490,10490,0
20240521,152600,3091999790,10490,10490,10490,10490,0
20240521,152500,3091999790,10490,10490,10490,10490,0
20240521,152400,3091999790,10490,10490,10490,10490,0
20240521,152300,3091999790,10490,10490,10490,10490,0
20240521,152200,3091999790,10490,10490,10490,10490,0
20240521,152100,3091999790,10490,10490,10490,10490,0
20240521,152000,3091999790,10490,10490,10490,10490,0
20240521,151900,3091999790,10490,10510,10510,10480,882
20240521,151800,3082742260,10510,10450,10510,10450,427
20240521,151700,3078273260,10460,10490,10520,10450,3649
20240521,151600,3040094420,10490,10480,10520,10480,174
20240521,151500,3038266940,10480,10460,10480,10460,678
20240521,151400,3031167420,10470,10500,10500,10470,1155
20240521,151300,3019061200,10500,10530,10530,10490,1010
20240521,151200,3008449990,10530,10530,10530,10530,380
20240521,151100,3004448590,10530,10530,10530,10530,1
20240521,151000,3004438060,10530,10520,10530,10500,1378
20240521,150900,2989961980,10540,10540,10540,10540,2
20240521,150800,2989940900,10520,10510,10520,10510,802
20240521,150700,2981506900,10520,10540,10540,10510,1628
20240521,150600,2964365650,10550,10570,10570,10550,1054
20240521,150500,2953238200,10570,10570,10580,10550,632
20240521,150400,2946560500,10570,10580,10590,10560,1970
20240521,150300,2925720940,10580,10600,10600,10580,1149
20240521,150200,2913555560,10580,10590,10600,10580,3235
20240521,150100,2879297310,10590,10590,10590,10580,320
20240521,150000,2875909520,10590,10570,10590,10570,277
20240521,145900,2872977350,10570,10560,10570,10550,3289
20240521,145800,2838243070,10560,10560,10570,10560,103
20240521,145700,2837155370,10580,10570,10580,10550,1797
20240521,145600,2818175780,10590,10580,10590,10580,206
20240521,145500,2815995440,10590,10580,10600,10580,1969
20240521,145400,2795153100,10580,10560,10580,10560,1302
20240521,145300,2781388650,10550,10560,10560,10550,178
20240521,145200,2779510610,10560,10550,10570,10550,249
20240521,145100,2776880790,10560,10560,10560,10540,230
20240521,145000,2774453870,10560,10560,10560,10560,3
20240521,144900,2774422190,10570,10560,10570,10550,206
20240521,144800,2772246070,10550,10560,10560,10550,325
20240521,144700,2768816150,10560,10560,10570,10550,226
20240521,144600,2766430020,10560,10560,10560,10560,1103
20240521,144500,2754782340,10560,10560,10560,10560,10
20240521,144400,2754676740,10570,10560,10570,10540,1111
20240521,144300,2742948240,10550,10560,10560,10550,551
20240521,144200,2737129880,10560,10540,10570,10530,2637
20240521,144100,2709284810,10540,10540,10550,10540,172
20240521,144000,2707471920,10540,10530,10540,10530,366
20240521,143900,2703617910,10540,10530,10550,10510,242
20240521,143800,2701069280,10530,10540,10550,10520,474
20240521,143700,2696077670,10550,10530,10550,10510,1524
20240521,143600,2680019290,10530,10500,10540,10480,3170
20240521,143500,2646700900,10500,10490,10500,10480,3172
20240521,143400,2613414620,10480,10470,10480,10470,687
20240521,143300,2606215970,10470,10470,10470,10470,1256
20240521,143200,2593065650,10470,10480,10480,10470,102
20240521,143100,2591996700,10470,10490,10490,10470,152
20240521,143000,2590402320,10480,10470,10480,10470,195
20240521,142900,2588359720,10490,10470,10490,10470,409
20240521,142800,2584070510,10460,10480,10480,10450,28
20240521,142700,2583777270,10470,10460,10470,10450,154
20240521,142600,2582166620,10470,10470,10470,10470,0
20240521,142500,2582166620,10470,10470,10470,10450,102
20240521,142400,2581099370,10470,10450,10480,10450,317
20240521,142300,2577783860,10450,10470,10470,10450,14
20240521,142200,2577637360,10470,10460,10470,10450,263
20240521,142100,2574885410,10450,10430,10450,10430,3702
20240521,142000,2536210170,10420,10420,10430,10420,1178
20240521,141900,2523927780,10420,10420,10420,10420,57
20240521,141800,2523333840,10410,10430,10430,10410,91
20240521,141700,2522386110,10400,10430,10430,10400,103
20240521,141600,2521314820,10430,10400,10430,10400,134
20240521,141500,2519921190,10400,10400,10400,10400,240
20240521,141400,2517425190,10430,10400,10430,10400,263
20240521,141300,2514689930,10400,10420,10420,10400,346
20240521,141200,2511091450,10420,10420,10420,10400,268
20240521,141100,2508298930,10420,10420,10420,10420,423
20240521,141000,2503891270,10400,10400,10400,10400,10
20240521,140900,2503787270,10400,10400,10400,10400,8
20240521,140800,2503704070,10400,10400,10400,10400,19
20240521,140700,2503506470,10400,10400,10400,10400,11
20240521,140600,2503392070,10400,10400,10400,10400,187
20240521,140500,2501447270,10430,10430,10430,10430,48
20240521,140400,2500946630,10400,10430,10430,10400,350
20240521,140300,2497300930,10390,10400,10400,10390,334
20240521,140200,2493829540,10400,10410,10410,10400,606
20240521,140100,2487521380,10410,10400,10410,10400,110
20240521,140000,2486377280,10390,10390,10390,10390,92
20240521,135900,2485421400,10390,10400,10400,10390,531
20240521,135800,2479903850,10390,10410,10410,10390,532
20240521,135700,2474374040,10410,10410,10410,10410,6
20240521,135600,2474311580,10410,10400,10410,10400,93
20240521,135500,2473343900,10400,10400,10400,10400,488
20240521,135400,2468268700,10410,10410,10410,10410,100
20240521,135300,2467227700,10400,10410,10410,10400,104
20240521,135200,2466146060,10410,10410,10410,10410,16
20240521,135100,2465979500,10410,10410,10410,10410,59
20240521,135000,2465365310,10410,10410,10410,10410,93
20240521,134900,2464397180,10430,10430,10430,10430,30
20240521,134800,2464084280,10430,10420,10430,10410,11
20240521,134700,2463969700,10420,10420,10420,10420,0
20240521,134600,2463969700,10420,10430,10430,10420,2
20240521,134500,2463948850,10430,10410,10430,10400,159
20240521,134400,2462293370,10410,10410,10410,10410,0
20240521,134300,2462293370,10410,10410,10410,10410,23
20240521,134200,2462053940,10410,10410,10410,10410,0
20240521,134100,2462053940,10410,10410,10420,10410,389
20240521,134000,2458001560,10410,10410,10410,10410,289
20240521,133900,2454993070,10420,10420,10420,10420,0
20240521,133800,2454993070,10420,10420,10420,10420,2
20240521,133700,2454972230,10420,10420,10420,10400,544
20240521,133600,2449310230,10440,10440,10440,10440,1
20240521,133500,2449299790,10440,10440,10440,10440,1
20240521,133400,2449289350,10410,10420,10420,10410,124
20240521,133300,2447998500,10420,10440,10450,10420,550
20240521,133200,2442259050,10450,10450,10450,10450,200
20240521,133100,2440169050,10450,10450,10450,10450,302
20240521,133000,2437013150,10440,10440,10440,10440,0
20240521,132900,2437013150,10440,10440,10440,10440,968
20240521,132800,2426907230,10430,10430,10430,10430,20
20240521,132700,2426698630,10440,10440,10440,10440,153
20240521,132600,2425101310,10430,10400,10430,10400,959
20240521,132500,2415101630,10400,10400,10400,10400,537
20240521,132400,2409516830,10400,10400,10400,10400,84
20240521,132300,2408643230,10400,10390,10420,10390,458
20240521,132200,2403874610,10400,10400,10400,10400,24
20240521,132100,2403625010,10390,10400,10400,10390,336
20240521,132000,2400133950,10390,10400,10400,10390,856
20240521,131900,2391239650,10400,10400,10410,10400,251
20240521,131800,2388629240,10400,10400,10400,10400,81
20240521,131700,2387786840,10420,10400,10420,10400,99
20240521,131600,2386757220,10400,10400,10400,10400,66
20240521,131500,2386070820,10400,10400,10400,10400,4
20240521,131400,2386029220,10390,10390,10390,10390,217
20240521,131300,2383774590,10390,10400,10400,10390,72
20240521,131200,2383026400,10400,10400,10400,10400,88
20240521,131100,2382111200,10400,10400,10400,10400,70
20240521,131000,2381383200,10400,10420,10420,10400,1098
20240521,130900,2369962180,10420,10420,10420,10420,0
20240521,130800,2369962180,10420,10400,10420,10400,58
20240521,130700,2369358820,10410,10420,10420,10400,3350
20240521,130600,2334502730,10420,10430,10430,10420,215
20240521,130500,2332262380,10430,10430,10430,10430,30
20240521,130400,2331949480,10430,10430,10430,10430,165
20240521,130300,2330228530,10430,10430,10430,10430,106
20240521,130200,2329122950,10430,10430,10430,10430,204
20240521,130100,2326995230,10430,10430,10430,10430,1
20240521,130000,2326984800,10430,10430,10430,10430,10
20240521,125900,2326880500,10430,10420,10430,10410,133
20240521,125800,2325495580,10420,10420,10420,10420,63
20240521,125700,2324839120,10420,10400,10420,10400,521
20240521,125600,2319411540,10400,10400,10400,10400,1
20240521,125500,2319401140,10400,10400,10400,10400,0
20240521,125400,2319401140,10400,10410,10410,10400,687
20240521,125300,2312256020,10420,10420,10420,10420,4
20240521,125200,2312214340,10410,10410,10410,10410,10
20240521,125100,2312110240,10420,10420,10420,10420,58
20240521,125000,2311505880,10430,10430,10430,10430,0
20240521,124900,2311505880,10430,10440,10440,10430,101
20240521,124800,2310452440,10430,10440,10440,10430,15
20240521,124700,2310295980,10440,10440,10440,10440,99
20240521,124600,2309262420,10440,10440,10440,10440,29
20240521,124500,2308959660,10440,10440,10440,10440,21
20240521,124400,2308740420,10440,10440,10440,10440,9
20240521,124300,2308646460,10430,10430,10430,10430,68
20240521,124200,2307937220,10430,10430,10430,10430,24
20240521,124100,2307686900,10430,10420,10430,10420,19
20240521,124000,2307488910,10410,10410,10410,10410,38
20240521,123900,2307093330,10410,10410,10410,10410,931
20240521,123800,2297401620,10420,10420,10420,10420,21
20240521,123700,2297182800,10430,10450,10450,10430,32
20240521,123600,2296849020,10450,10450,10450,10450,496
20240521,123500,2291665820,10450,10440,10450,10440,298
20240521,123400,2288553300,10440,10440,10440,10440,661
20240521,123300,2281652460,10440,10430,10440,10430,315
20240521,123200,2278366540,10430,10430,10430,10430,0
20240521,123100,2278366540,10430,10430,10430,10430,5
20240521,123000,2278314390,10430,10430,10430,10430,0
20240521,122900,2278314390,10430,10410,10430,10410,103
20240521,122800,2277240580,10410,10410,10410,10410,197
20240521,122700,2275189810,10410,10400,10410,10390,585
20240521,122600,2269105810,10390,10370,10390,10360,2419
20240521,122500,2244040750,10370,10390,10390,10370,200
20240521,122400,2241963760,10390,10390,10390,10390,171
20240521,122300,2240187070,10370,10370,10370,10370,0
20240521,122200,2240187070,10370,10370,10370,10370,262
20240521,122100,2237470130,10380,10390,10390,10380,131
20240521,122000,2236109060,10400,10400,10400,10400,101
20240521,121900,2235058660,10400,10400,10400,10400,2
20240521,121800,2235037860,10380,10380,10380,10380,6
20240521,121700,2234975580,10400,10400,10400,10400,0
20240521,121600,2234975580,10400,10400,10400,10400,48
20240521,121500,2234476380,10400,10400,10400,10400,7
20240521,121400,2234403580,10400,10400,10400,10400,50
20240521,121300,2233883580,10360,10360,10360,10360,0
20240521,121200,2233883580,10360,10390,10390,10360,1054
20240521,121100,2222952930,10380,10380,10380,10380,0
20240521,121000,2222952930,10380,10430,10430,10380,993
20240521,120900,2212609450,10430,10430,10440,10430,758
20240521,120800,2204702940,10430,10420,10430,10410,409
20240521,120700,2200441180,10410,10410,10410,10410,110
20240521,120600,2199296080,10400,10390,10400,10380,125
20240521,120500,2197996820,10380,10380,10380,10380,0
20240521,120400,2197996820,10380,10380,10380,10380,410
20240521,120300,2193741020,10380,10390,10390,10360,1910
20240521,120200,2173953180,10360,10350,10390,10350,732
20240521,120100,2166355150,10350,10350,10350,10350,110
20240521,120000,2165216650,10350,10360,10360,10350,138
20240521,115900,2163787310,10360,10360,10360,10360,102
20240521,115800,2162730590,10380,10370,10380,10370,200
20240521,115700,2160656460,10350,10350,10350,10340,1515
20240521,115600,2144976300,10350,10350,10350,10350,10
20240521,115500,2144872800,10370,10370,10370,10370,155
20240521,115400,2143265450,10370,10370,10370,10370,197
20240521,115300,2141222560,10370,10370,10370,10370,101
20240521,115200,2140175190,10370,10350,10370,10350,1643
20240521,115100,2123170100,10350,10370,10370,10350,204
20240521,115000,2121056680,10340,10340,10340,10340,0
20240521,114900,2121056680,10340,10340,10340,10340,26
20240521,114800,2120787840,10350,10350,10350,10350,101
20240521,114700,2119742490,10350,10350,10350,10350,200
20240521,114600,2117672490,10340,10340,10340,10340,1
20240521,114500,2117662150,10350,10330,10350,10330,712
20240521,114400,2110304160,10340,10340,10340,10330,6
20240521,114300,2110242140,10330,10330,10330,10330,0
20240521,114200,2110242140,10330,10330,10330,10330,52
20240521,114100,2109704980,10330,10330,10330,10330,21
20240521,114000,2109488050,10330,10340,10340,10330,42
20240521,113900,2109054010,10330,10330,10330,10330,184
20240521,113800,2107153290,10320,10310,10330,10310,435
20240521,113700,2102663640,10310,10330,10330,10310,684
20240521,113600,2095608170,10330,10330,10330,10330,6
20240521,113500,2095546190,10310,10320,10330,10310,353
20240521,113400,2091901430,10320,10330,10330,10320,1430
20240521,113300,2077142830,10340,10360,10360,10330,3263
20240521,113200,2043405910,10350,10340,10350,10340,347
20240521,113100,2039814960,10350,10370,10370,10350,541
20240521,113000,2034213550,10370,10370,10370,10370,1
20240521,112900,2034203180,10360,10350,10360,10350,154
20240521,112800,2032609270,10380,10350,10380,10340,564
20240521,112700,2026777400,10350,10350,10350,10340,703
20240521,112600,2019502340,10370,10370,10370,10340,1443
20240521,112500,2004564630,10390,10390,10390,10370,12
20240521,112400,2004440150,10380,10370,10380,10370,112
20240521,112300,2003277640,10390,10390,10390,10390,0
20240521,112200,2003277640,10390,10390,10390,10390,1
20240521,112100,2003267250,10360,10360,10360,10360,111
20240521,112000,2002117290,10360,10360,10360,10360,3
20240521,111900,2002086210,10360,10370,10370,10360,590
20240521,111800,1995970770,10380,10380,10380,10380,150
20240521,111700,1994413770,10380,10370,10390,10370,1228
20240521,111600,1981664550,10370,10370,10370,10370,172
20240521,111500,1979880910,10360,10360,10360,10360,803
20240521,111400,1971561830,10350,10390,10390,10350,1145
20240521,111300,1959706410,10400,10400,10400,10360,171
20240521,111200,1957933010,10400,10400,10400,10400,1
20240521,111100,1957922610,10350,10400,10400,10350,297
20240521,111000,1954842670,10370,10370,10370,10370,4
20240521,110900,1954801190,10400,10370,10400,10370,1143
20240521,110800,1942947200,10370,10390,10390,10370,51
20240521,110700,1942418300,10400,10390,10400,10390,343
20240521,110600,1938851110,10400,10380,10400,10340,5211
20240521,110500,1884924350,10410,10410,10410,10410,1
20240521,110400,1884913940,10380,10380,10380,10380,176
20240521,110300,1883087060,10380,10380,10380,10380,0
20240521,110200,1883087060,10380,10410,10410,10380,2
20240521,110100,1883066270,10410,10400,10410,10380,262
20240521,110000,1880344550,10430,10410,10430,10390,789
20240521,105900,1872131250,10410,10410,10410,10410,246
20240521,105800,1869570390,10380,10380,10380,10380,369
20240521,105700,1865740170,10370,10380,10380,10370,75
20240521,105600,1864962320,10360,10380,10380,10360,444
20240521,105500,1860354610,10380,10430,10430,10370,7398
20240521,105400,1783506110,10440,10440,10440,10440,22
20240521,105300,1783276430,10410,10410,10410,10410,684
20240521,105200,1776155990,10410,10420,10420,10410,260
20240521,105100,1773448680,10440,10420,10440,10420,65
20240521,105000,1772771180,10420,10460,10460,10420,489
20240521,104900,1767671040,10460,10460,10460,10460,141
20240521,104800,1766196180,10460,10460,10460,10460,6
20240521,104700,1766133420,10470,10470,10470,10470,10
20240521,104600,1766028720,10470,10460,10470,10400,2370
20240521,104500,1741320810,10470,10490,10490,10470,497
20240521,104400,1736113060,10490,10480,10490,10480,29
20240521,104300,1735809020,10480,10480,10480,10480,174
20240521,104200,1733985500,10470,10440,10470,10440,984
20240521,104100,1723684560,10460,10460,10460,10440,233
20240521,104000,1721247440,10460,10450,10460,10450,64
20240521,103900,1720578100,10460,10470,10470,10460,102
20240521,103800,1719511160,10470,10470,10470,10470,0
20240521,103700,1719511160,10470,10470,10470,10470,162
20240521,103600,1717815020,10460,10430,10460,10410,2314
20240521,103500,1693660580,10410,10400,10430,10400,6
20240521,103400,1693598140,10400,10410,10410,10400,1041
20240521,103300,1682765200,10440,10410,10440,10410,304
20240521,103200,1679600530,10410,10450,10450,10410,856
20240521,103100,1670686580,10430,10450,10450,10420,505
20240521,103000,1665418400,10460,10460,10460,10430,106
20240521,102900,1664312140,10460,10460,10460,10420,627
20240521,102800,1657757740,10420,10460,10460,10420,141
20240521,102700,1656288480,10460,10420,10460,10420,301
20240521,102600,1653152020,10420,10470,10470,10420,246
20240521,102500,1650578690,10470,10460,10470,10460,67
20240521,102400,1649877710,10460,10460,10460,10460,5
20240521,102300,1649825410,10480,10420,10480,10420,1106
20240521,102200,1638258460,10440,10450,10450,10440,536
20240521,102100,1632662550,10440,10400,10450,10400,1410
20240521,102000,1617981520,10400,10390,10400,10380,863
20240521,101900,1609013730,10390,10350,10390,10350,74
20240521,101800,1608245900,10350,10360,10360,10350,1194
20240521,101700,1595877890,10360,10360,10360,10360,200
20240521,101600,1593805890,10350,10350,10350,10350,4242
20240521,101500,1549901190,10350,10350,10350,10350,2
20240521,101400,1549880490,10330,10360,10360,10330,954
20240521,101300,1540013270,10350,10360,10390,10350,1301
20240521,101200,1526539790,10370,10390,10390,10370,695
20240521,101100,1519320620,10390,10400,10400,10390,518
20240521,101000,1513936280,10400,10400,10410,10400,165
20240521,100900,1512220270,10400,10430,10430,10400,414
20240521,100800,1507913340,10420,10410,10430,10410,224
20240521,100700,1505580210,10400,10380,10400,10380,1289
20240521,100600,1492182910,10380,10300,10380,10300,2641
20240521,100500,1464845600,10350,10310,10350,10290,577
20240521,100400,1458892000,10350,10330,10350,10310,383
20240521,100300,1454936180,10330,10320,10330,10290,1032
20240521,100200,1444288180,10320,10320,10320,10290,133
20240521,100100,1442915860,10290,10330,10330,10290,4553
20240521,100000,1395919790,10330,10350,10350,10330,396
20240521,095900,1391822640,10360,10330,10360,10330,213
20240521,095800,1389619670,10330,10330,10350,10330,167
20240521,095700,1387894340,10330,10340,10360,10330,1624
20240521,095600,1371102150,10350,10340,10370,10330,159
20240521,095500,1369456630,10340,10380,10380,10330,5915
20240521,095400,1308317340,10380,10360,10390,10360,2709
20240521,095300,1280205220,10340,10370,10380,10330,1327
20240521,095200,1266473820,10370,10350,10390,10350,225
20240521,095100,1264140960,10350,10300,10350,10280,6035
20240521,095000,1201882890,10290,10360,10360,10270,11114
20240521,094900,1087219380,10360,10400,10400,10360,1553
20240521,094800,1071087710,10370,10400,10400,10360,8360
20240521,094700,984341720,10400,10400,10410,10390,1042
20240521,094600,973514760,10390,10420,10420,10390,1012
20240521,094500,962983250,10420,10420,10420,10410,4098
20240521,094400,920283730,10420,10420,10420,10420,104
20240521,094300,919200050,10420,10400,10420,10400,1489
20240521,094200,903712470,10400,10380,10420,10380,1663
20240521,094100,886414520,10380,10400,10400,10370,2074
20240521,094000,864879770,10400,10410,10410,10400,564
20240521,093900,859011130,10430,10410,10430,10410,83
20240521,093800,858145540,10400,10400,10440,10400,1053
20240521,093700,847184820,10400,10410,10410,10400,3057
20240521,093600,815387390,10480,10500,10500,10410,6438
20240521,093500,748224880,10440,10500,10500,10440,317
20240521,093400,744914960,10510,10520,10520,10450,497
20240521,093300,739696640,10520,10530,10530,10440,3406
20240521,093200,703977010,10490,10500,10530,10490,704
20240521,093100,696585410,10470,10450,10470,10410,2296
20240521,093000,672555060,10440,10430,10470,10400,2114
20240521,092900,650507230,10410,10410,10440,10400,1257
20240521,092800,637428760,10410,10410,10430,10400,1111
20240521,092700,625859020,10410,10430,10440,10410,3541
20240521,092600,588948600,10430,10430,10480,10430,3497
20240521,092500,552462300,10430,10500,10500,10430,624
20240521,092400,545930610,10500,10450,10500,10420,1464
20240521,092300,530603490,10470,10470,10480,10450,1174
20240521,092200,518311180,10470,10460,10480,10400,2894
20240521,092100,488085690,10460,10460,10500,10460,978
20240521,092000,477853130,10460,10530,10530,10450,7267
20240521,091900,401721870,10530,10550,10560,10520,2581
20240521,091800,374525220,10560,10610,10610,10560,3855
20240521,091700,333744640,10610,10660,10660,10610,2977
20240521,091600,302082470,10650,10640,10660,10640,661
20240521,091500,295045920,10640,10620,10660,10620,1247
20240521,091400,281779720,10630,10600,10630,10600,1298
20240521,091300,268012950,10610,10600,10610,10600,1599
20240521,091200,251053550,10600,10600,10600,10580,217
20240521,091100,248754410,10600,10560,10600,10560,1084
20240521,091000,237286370,10560,10560,10600,10560,332
20240521,090900,233779530,10560,10610,10610,10560,69
20240521,090800,233048390,10610,10590,10610,10550,1826
20240521,090700,213726840,10590,10590,10600,10590,986
20240521,090600,203284530,10590,10600,10610,10590,463
20240521,090500,198378630,10600,10610,10630,10600,1802
20240521,090400,179268520,10640,10660,10660,10600,3653
20240521,090300,140417530,10650,10680,10680,10590,1391
20240521,090200,125623810,10680,10570,10690,10570,5410
20240521,090100,68338100,10520,10570,10570,10500,1203
20240521,090000,55678810,10500,10580,10580,10500,5227