KissMeData/048430/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192700,367287130,7710,7710,7710,7710,1125
20240521,192600,367287130,7710,7710,7710,7710,0
20240521,192500,367287130,7710,7710,7710,7710,0
20240521,192400,367287130,7710,7710,7710,7710,0
20240521,192300,367287130,7710,7710,7710,7710,0
20240521,192200,367287130,7710,7710,7710,7710,0
20240521,192100,367287130,7710,7710,7710,7710,0
20240521,192000,367287130,7710,7710,7710,7710,0
20240521,191900,367287130,7710,7710,7710,7710,0
20240521,191800,367287130,7710,7710,7710,7710,0
20240521,191700,367287130,7710,7710,7710,7710,0
20240521,191600,367287130,7710,7710,7710,7710,0
20240521,191500,367287130,7710,7710,7710,7710,0
20240521,191400,367287130,7710,7710,7710,7710,0
20240521,191300,367287130,7710,7710,7710,7710,0
20240521,191200,367287130,7710,7710,7710,7710,0
20240521,191100,367287130,7710,7710,7710,7710,0
20240521,191000,367287130,7710,7710,7710,7710,0
20240521,190900,367287130,7710,7710,7710,7710,0
20240521,190800,367287130,7710,7710,7710,7710,0
20240521,190700,367287130,7710,7710,7710,7710,0
20240521,190600,367287130,7710,7710,7710,7710,0
20240521,190500,367287130,7710,7710,7710,7710,0
20240521,190400,367287130,7710,7710,7710,7710,0
20240521,190300,367287130,7710,7710,7710,7710,0
20240521,190200,367287130,7710,7710,7710,7710,0
20240521,190100,367287130,7710,7710,7710,7710,0
20240521,190000,367287130,7710,7710,7710,7710,0
20240521,185900,367287130,7710,7710,7710,7710,0
20240521,185800,367287130,7710,7710,7710,7710,0
20240521,185700,367287130,7710,7710,7710,7710,1125
20240521,185600,367287130,7710,7710,7710,7710,0
20240521,185500,367287130,7710,7710,7710,7710,0
20240521,185400,367287130,7710,7710,7710,7710,0
20240521,185300,367287130,7710,7710,7710,7710,0
20240521,185200,367287130,7710,7710,7710,7710,0
20240521,185100,367287130,7710,7710,7710,7710,0
20240521,185000,367287130,7710,7710,7710,7710,0
20240521,184900,367287130,7710,7710,7710,7710,0
20240521,184800,367287130,7710,7710,7710,7710,0
20240521,184700,367287130,7710,7710,7710,7710,0
20240521,184600,367287130,7710,7710,7710,7710,0
20240521,184500,367287130,7710,7710,7710,7710,0
20240521,184400,367287130,7710,7710,7710,7710,0
20240521,184300,367287130,7710,7710,7710,7710,0
20240521,184200,367287130,7710,7710,7710,7710,0
20240521,184100,367287130,7710,7710,7710,7710,0
20240521,184000,367287130,7710,7710,7710,7710,0
20240521,183900,367287130,7710,7710,7710,7710,0
20240521,183800,367287130,7710,7710,7710,7710,0
20240521,183700,367287130,7710,7710,7710,7710,0
20240521,183600,367287130,7710,7710,7710,7710,0
20240521,183500,367287130,7710,7710,7710,7710,0
20240521,183400,367287130,7710,7710,7710,7710,0
20240521,183300,367287130,7710,7710,7710,7710,0
20240521,183200,367287130,7710,7710,7710,7710,0
20240521,183100,367287130,7710,7710,7710,7710,0
20240521,183000,367287130,7710,7710,7710,7710,0
20240521,182900,367287130,7710,7710,7710,7710,0
20240521,182800,367287130,7710,7710,7710,7710,0
20240521,182700,367287130,7710,7710,7710,7710,1125
20240521,182600,367287130,7710,7710,7710,7710,0
20240521,182500,367287130,7710,7710,7710,7710,0
20240521,182400,367287130,7710,7710,7710,7710,0
20240521,182300,367287130,7710,7710,7710,7710,0
20240521,182200,367287130,7710,7710,7710,7710,0
20240521,182100,367287130,7710,7710,7710,7710,0
20240521,182000,367287130,7710,7710,7710,7710,0
20240521,181900,367287130,7710,7710,7710,7710,0
20240521,181800,367287130,7710,7710,7710,7710,0
20240521,181700,367287130,7710,7710,7710,7710,0
20240521,181600,367287130,7710,7710,7710,7710,0
20240521,181500,367287130,7710,7710,7710,7710,0
20240521,181400,367287130,7710,7710,7710,7710,0
20240521,181300,367287130,7710,7710,7710,7710,0
20240521,181200,367287130,7710,7710,7710,7710,0
20240521,181100,367287130,7710,7710,7710,7710,0
20240521,181000,367287130,7710,7710,7710,7710,0
20240521,180900,367287130,7710,7710,7710,7710,0
20240521,180800,367287130,7710,7710,7710,7710,0
20240521,180700,367287130,7710,7710,7710,7710,0
20240521,180600,367287130,7710,7710,7710,7710,0
20240521,180500,367287130,7710,7710,7710,7710,0
20240521,180400,367287130,7710,7710,7710,7710,0
20240521,180300,367287130,7710,7710,7710,7710,0
20240521,180200,367287130,7710,7710,7710,7710,0
20240521,180100,367287130,7710,7710,7710,7710,0
20240521,180000,367287130,7710,7710,7710,7710,0
20240521,175900,367287130,7710,7710,7710,7710,0
20240521,175800,367287130,7710,7710,7710,7710,0
20240521,175700,367287130,7710,7710,7710,7710,1125
20240521,175600,367287130,7710,7710,7710,7710,0
20240521,175500,367287130,7710,7710,7710,7710,0
20240521,175400,367287130,7710,7710,7710,7710,0
20240521,175300,367287130,7710,7710,7710,7710,0
20240521,175200,367287130,7710,7710,7710,7710,0
20240521,175100,367287130,7710,7710,7710,7710,0
20240521,175000,367287130,7710,7710,7710,7710,0
20240521,174900,367287130,7710,7710,7710,7710,0
20240521,174800,367287130,7710,7710,7710,7710,0
20240521,174700,367287130,7710,7710,7710,7710,0
20240521,174600,367287130,7710,7710,7710,7710,0
20240521,174500,367287130,7710,7710,7710,7710,0
20240521,174400,367287130,7710,7710,7710,7710,0
20240521,174300,367287130,7710,7710,7710,7710,0
20240521,174200,367287130,7710,7710,7710,7710,0
20240521,174100,367287130,7710,7710,7710,7710,0
20240521,174000,367287130,7710,7710,7710,7710,0
20240521,173900,367287130,7710,7710,7710,7710,0
20240521,173800,367287130,7710,7710,7710,7710,0
20240521,173700,367287130,7710,7710,7710,7710,0
20240521,173600,367287130,7710,7710,7710,7710,0
20240521,173500,367287130,7710,7710,7710,7710,0
20240521,173400,367287130,7710,7710,7710,7710,0
20240521,173300,367287130,7710,7710,7710,7710,0
20240521,173200,367287130,7710,7710,7710,7710,0
20240521,173100,367287130,7710,7710,7710,7710,0
20240521,173000,367287130,7710,7710,7710,7710,0
20240521,172900,367287130,7710,7710,7710,7710,0
20240521,172800,367287130,7710,7710,7710,7710,0
20240521,172700,367287130,7710,7710,7710,7710,1125
20240521,172600,367287130,7710,7710,7710,7710,0
20240521,172500,367287130,7710,7710,7710,7710,0
20240521,172400,367287130,7710,7710,7710,7710,0
20240521,172300,367287130,7710,7710,7710,7710,0
20240521,172200,367287130,7710,7710,7710,7710,0
20240521,172100,367287130,7710,7710,7710,7710,0
20240521,172000,367287130,7710,7710,7710,7710,0
20240521,171900,367287130,7710,7710,7710,7710,0
20240521,171800,367287130,7710,7710,7710,7710,0
20240521,171700,367287130,7710,7710,7710,7710,0
20240521,171600,367287130,7710,7710,7710,7710,0
20240521,171500,367287130,7710,7710,7710,7710,0
20240521,171400,367287130,7710,7710,7710,7710,0
20240521,171300,367287130,7710,7710,7710,7710,0
20240521,171200,367287130,7710,7710,7710,7710,0
20240521,171100,367287130,7710,7710,7710,7710,0
20240521,171000,367287130,7710,7710,7710,7710,0
20240521,170900,367287130,7710,7710,7710,7710,0
20240521,170800,367287130,7710,7710,7710,7710,0
20240521,170700,367287130,7710,7710,7710,7710,0
20240521,170600,367287130,7710,7710,7710,7710,0
20240521,170500,367287130,7710,7710,7710,7710,0
20240521,170400,367287130,7710,7710,7710,7710,0
20240521,170300,367287130,7710,7710,7710,7710,0
20240521,170200,367287130,7710,7710,7710,7710,0
20240521,170100,367287130,7710,7710,7710,7710,0
20240521,170000,367287130,7710,7710,7710,7710,0
20240521,165900,367287130,7710,7710,7710,7710,0
20240521,165800,367287130,7710,7710,7710,7710,0
20240521,165700,367287130,7710,7710,7710,7710,1125
20240521,165600,367287130,7710,7710,7710,7710,0
20240521,165500,367287130,7710,7710,7710,7710,0
20240521,165400,367287130,7710,7710,7710,7710,0
20240521,165300,367287130,7710,7710,7710,7710,0
20240521,165200,367287130,7710,7710,7710,7710,0
20240521,165100,367287130,7710,7710,7710,7710,0
20240521,165000,367287130,7710,7710,7710,7710,0
20240521,164900,367287130,7710,7710,7710,7710,0
20240521,164800,367287130,7710,7710,7710,7710,0
20240521,164700,367287130,7710,7710,7710,7710,0
20240521,164600,367287130,7710,7710,7710,7710,0
20240521,164500,367287130,7710,7710,7710,7710,0
20240521,164400,367287130,7710,7710,7710,7710,0
20240521,164300,367287130,7710,7710,7710,7710,0
20240521,164200,367287130,7710,7710,7710,7710,0
20240521,164100,367287130,7710,7710,7710,7710,0
20240521,164000,367287130,7710,7710,7710,7710,0
20240521,163900,367287130,7710,7710,7710,7710,0
20240521,163800,367287130,7710,7710,7710,7710,0
20240521,163700,367287130,7710,7710,7710,7710,0
20240521,163600,367287130,7710,7710,7710,7710,0
20240521,163500,367287130,7710,7710,7710,7710,0
20240521,163400,367287130,7710,7710,7710,7710,0
20240521,163300,367287130,7710,7710,7710,7710,0
20240521,163200,367287130,7710,7710,7710,7710,0
20240521,163100,367287130,7710,7710,7710,7710,0
20240521,163000,367287130,7710,7710,7710,7710,0
20240521,162900,367287130,7710,7710,7710,7710,0
20240521,162800,367287130,7710,7710,7710,7710,0
20240521,162700,367287130,7710,7710,7710,7710,1125
20240521,162600,367287130,7710,7710,7710,7710,0
20240521,162500,367287130,7710,7710,7710,7710,0
20240521,162400,367287130,7710,7710,7710,7710,0
20240521,162300,367287130,7710,7710,7710,7710,0
20240521,162200,367287130,7710,7710,7710,7710,0
20240521,162100,367287130,7710,7710,7710,7710,0
20240521,162000,367287130,7710,7710,7710,7710,0
20240521,161900,367287130,7710,7710,7710,7710,0
20240521,161800,367287130,7710,7710,7710,7710,0
20240521,161700,367287130,7710,7710,7710,7710,0
20240521,161600,367287130,7710,7710,7710,7710,0
20240521,161500,367287130,7710,7710,7710,7710,0
20240521,161400,367287130,7710,7710,7710,7710,0
20240521,161300,367287130,7710,7710,7710,7710,0
20240521,161200,367287130,7710,7710,7710,7710,0
20240521,161100,367287130,7710,7710,7710,7710,0
20240521,161000,367287130,7710,7710,7710,7710,0
20240521,160900,367287130,7710,7710,7710,7710,0
20240521,160800,367287130,7710,7710,7710,7710,0
20240521,160700,367287130,7710,7710,7710,7710,0
20240521,160600,367287130,7710,7710,7710,7710,0
20240521,160500,367287130,7710,7710,7710,7710,0
20240521,160400,367287130,7710,7710,7710,7710,0
20240521,160300,367287130,7710,7710,7710,7710,0
20240521,160200,367287130,7710,7710,7710,7710,0
20240521,160100,367287130,7710,7710,7710,7710,0
20240521,160000,367287130,7710,7710,7710,7710,0
20240521,155900,367287130,7710,7710,7710,7710,0
20240521,155800,367287130,7710,7710,7710,7710,0
20240521,155700,367287130,7710,7710,7710,7710,1125
20240521,155600,367287130,7710,7710,7710,7710,0
20240521,155500,367287130,7710,7710,7710,7710,0
20240521,155400,367287130,7710,7710,7710,7710,0
20240521,155300,367287130,7710,7710,7710,7710,0
20240521,155200,367287130,7710,7710,7710,7710,0
20240521,155100,367287130,7710,7710,7710,7710,0
20240521,155000,367287130,7710,7710,7710,7710,0
20240521,154900,367287130,7710,7710,7710,7710,0
20240521,154800,367287130,7710,7710,7710,7710,0
20240521,154700,367287130,7710,7710,7710,7710,0
20240521,154600,367287130,7710,7710,7710,7710,0
20240521,154500,367287130,7710,7710,7710,7710,0
20240521,154400,367287130,7710,7710,7710,7710,0
20240521,154300,367287130,7710,7710,7710,7710,0
20240521,154200,367287130,7710,7710,7710,7710,0
20240521,154100,367287130,7710,7710,7710,7710,0
20240521,154000,367287130,7710,7710,7710,7710,0
20240521,153900,367287130,7710,7710,7710,7710,0
20240521,153800,367287130,7710,7710,7710,7710,0
20240521,153700,367287130,7710,7710,7710,7710,0
20240521,153600,367287130,7710,7710,7710,7710,0
20240521,153500,367287130,7710,7710,7710,7710,0
20240521,153400,367287130,7710,7710,7710,7710,0
20240521,153300,367287130,7710,7710,7710,7710,0
20240521,153200,367287130,7710,7710,7710,7710,0
20240521,153100,367287130,7710,7710,7710,7710,0
20240521,153000,367287130,7710,7710,7710,7710,1125
20240521,152900,358613380,7670,7670,7670,7670,0
20240521,152800,358613380,7670,7670,7670,7670,0
20240521,152700,358613380,7670,7670,7670,7670,0
20240521,152600,358613380,7670,7670,7670,7670,0
20240521,152500,358613380,7670,7670,7670,7670,0
20240521,152400,358613380,7670,7670,7670,7670,0
20240521,152300,358613380,7670,7670,7670,7670,0
20240521,152200,358613380,7670,7670,7670,7670,0
20240521,152100,358613380,7670,7670,7670,7670,0
20240521,152000,358613380,7670,7670,7670,7670,0
20240521,151900,358613380,7670,7670,7710,7670,566
20240521,151800,354272120,7670,7670,7710,7670,202
20240521,151700,352722740,7670,7670,7670,7670,0
20240521,151600,352722740,7670,7680,7680,7670,2187
20240521,151500,335940780,7720,7690,7720,7680,567
20240521,151400,331585080,7720,7720,7720,7720,0
20240521,151300,331585080,7720,7720,7720,7720,1
20240521,151200,331577360,7690,7720,7720,7690,155
20240521,151100,330385250,7720,7720,7720,7720,20
20240521,151000,330230850,7720,7720,7720,7720,1
20240521,150900,330223130,7700,7700,7700,7700,180
20240521,150800,328837130,7720,7720,7720,7720,1
20240521,150700,328829410,7720,7720,7720,7720,0
20240521,150600,328829410,7720,7720,7720,7720,0
20240521,150500,328829410,7720,7720,7720,7720,0
20240521,150400,328829410,7720,7720,7720,7720,0
20240521,150300,328829410,7720,7720,7720,7720,1
20240521,150200,328821690,7720,7720,7720,7720,0
20240521,150100,328821690,7720,7720,7720,7720,10
20240521,150000,328744490,7720,7720,7720,7720,1
20240521,145900,328736770,7730,7730,7730,7730,0
20240521,145800,328736770,7730,7730,7730,7730,0
20240521,145700,328736770,7730,7730,7730,7730,0
20240521,145600,328736770,7730,7730,7730,7730,0
20240521,145500,328736770,7730,7730,7730,7730,0
20240521,145400,328736770,7730,7730,7730,7730,0
20240521,145300,328736770,7730,7730,7730,7730,1
20240521,145200,328729040,7720,7720,7720,7720,316
20240521,145100,326289520,7680,7680,7680,7680,0
20240521,145000,326289520,7680,7710,7730,7670,9520
20240521,144900,253093800,7740,7740,7740,7740,0
20240521,144800,253093800,7740,7740,7740,7740,0
20240521,144700,253093800,7740,7740,7740,7740,0
20240521,144600,253093800,7740,7740,7740,7740,0
20240521,144500,253093800,7740,7740,7740,7740,0
20240521,144400,253093800,7740,7740,7740,7740,0
20240521,144300,253093800,7740,7740,7740,7740,0
20240521,144200,253093800,7740,7740,7740,7740,1
20240521,144100,253086060,7710,7710,7710,7710,200
20240521,144000,251544060,7710,7710,7710,7710,171
20240521,143900,250225650,7740,7740,7740,7740,0
20240521,143800,250225650,7740,7740,7740,7740,0
20240521,143700,250225650,7740,7740,7740,7740,1
20240521,143600,250217910,7740,7740,7740,7740,0
20240521,143500,250217910,7740,7710,7740,7710,31
20240521,143400,249978870,7740,7740,7740,7740,0
20240521,143300,249978870,7740,7740,7740,7740,1
20240521,143200,249971130,7730,7730,7730,7730,106
20240521,143100,249151750,7730,7730,7730,7730,0
20240521,143000,249151750,7730,7730,7730,7730,0
20240521,142900,249151750,7730,7730,7730,7730,0
20240521,142800,249151750,7730,7730,7730,7730,1
20240521,142700,249144020,7710,7710,7710,7710,0
20240521,142600,249144020,7710,7710,7710,7710,128
20240521,142500,248157140,7710,7710,7710,7710,0
20240521,142400,248157140,7710,7710,7710,7710,171
20240521,142300,246838730,7730,7710,7730,7710,61
20240521,142200,246368400,7710,7710,7710,7710,100
20240521,142100,245597400,7730,7730,7730,7730,0
20240521,142000,245597400,7730,7730,7730,7730,4
20240521,141900,245566480,7710,7730,7730,7710,116
20240521,141800,244670120,7740,7740,7740,7740,10
20240521,141700,244592720,7740,7740,7740,7740,0
20240521,141600,244592720,7740,7740,7740,7740,0
20240521,141500,244592720,7740,7740,7740,7740,0
20240521,141400,244592720,7740,7740,7740,7740,25
20240521,141300,244399220,7740,7740,7740,7740,1
20240521,141200,244391480,7710,7740,7740,7710,66
20240521,141100,243882590,7700,7700,7700,7700,0
20240521,141000,243882590,7700,7700,7700,7700,0
20240521,140900,243882590,7700,7700,7700,7700,200
20240521,140800,242342590,7700,7710,7710,7700,271
20240521,140700,240254790,7740,7740,7740,7740,0
20240521,140600,240254790,7740,7740,7740,7740,0
20240521,140500,240254790,7740,7740,7740,7740,0
20240521,140400,240254790,7740,7740,7740,7740,0
20240521,140300,240254790,7740,7740,7740,7740,2
20240521,140200,240239310,7740,7740,7740,7740,0
20240521,140100,240239310,7740,7740,7740,7740,20
20240521,140000,240084510,7740,7740,7740,7740,100
20240521,135900,239310510,7740,7740,7740,7740,0
20240521,135800,239310510,7740,7740,7740,7740,0
20240521,135700,239310510,7740,7740,7740,7740,170
20240521,135600,237994710,7740,7740,7740,7740,20
20240521,135500,237839910,7740,7740,7740,7740,1
20240521,135400,237832170,7730,7730,7730,7730,10
20240521,135300,237754870,7730,7730,7730,7730,1
20240521,135200,237747140,7700,7710,7710,7700,171
20240521,135100,236430430,7740,7740,7740,7740,0
20240521,135000,236430430,7740,7740,7740,7740,0
20240521,134900,236430430,7740,7740,7740,7740,0
20240521,134800,236430430,7740,7740,7740,7740,3
20240521,134700,236407210,7740,7740,7740,7740,0
20240521,134600,236407210,7740,7740,7740,7740,1
20240521,134500,236399470,7700,7730,7740,7700,600
20240521,134400,231769950,7700,7700,7700,7700,113
20240521,134300,230899850,7700,7700,7700,7700,0
20240521,134200,230899850,7700,7700,7700,7700,0
20240521,134100,230899850,7700,7700,7700,7700,0
20240521,134000,230899850,7700,7700,7700,7700,950
20240521,133900,223584850,7730,7720,7730,7720,950
20240521,133800,216250840,7720,7720,7720,7720,3
20240521,133700,216227680,7710,7710,7710,7710,1
20240521,133600,216219970,7700,7700,7700,7700,172
20240521,133500,214895570,7700,7700,7700,7700,5
20240521,133400,214857070,7720,7720,7720,7720,0
20240521,133300,214857070,7720,7720,7720,7720,50
20240521,133200,214471070,7700,7700,7700,7700,0
20240521,133100,214471070,7700,7700,7700,7700,0
20240521,133000,214471070,7700,7700,7700,7700,50
20240521,132900,214086070,7700,7700,7700,7700,0
20240521,132800,214086070,7700,7700,7700,7700,0
20240521,132700,214086070,7700,7700,7700,7700,0
20240521,132600,214086070,7700,7700,7700,7700,0
20240521,132500,214086070,7700,7700,7700,7700,0
20240521,132400,214086070,7700,7700,7700,7700,0
20240521,132300,214086070,7700,7700,7700,7700,0
20240521,132200,214086070,7700,7700,7700,7700,0
20240521,132100,214086070,7700,7700,7700,7700,170
20240521,132000,212777070,7700,7700,7700,7700,171
20240521,131900,211460370,7730,7730,7730,7730,1
20240521,131800,211452640,7730,7730,7730,7730,0
20240521,131700,211452640,7730,7730,7730,7730,0
20240521,131600,211452640,7730,7730,7730,7730,0
20240521,131500,211452640,7730,7730,7730,7730,0
20240521,131400,211452640,7730,7730,7730,7730,0
20240521,131300,211452640,7730,7730,7730,7730,0
20240521,131200,211452640,7730,7730,7730,7730,0
20240521,131100,211452640,7730,7730,7730,7730,0
20240521,131000,211452640,7730,7730,7730,7730,0
20240521,130900,211452640,7730,7730,7730,7730,0
20240521,130800,211452640,7730,7730,7730,7730,7
20240521,130700,211398530,7740,7740,7740,7740,0
20240521,130600,211398530,7740,7740,7740,7740,0
20240521,130500,211398530,7740,7740,7740,7740,0
20240521,130400,211398530,7740,7730,7740,7700,272
20240521,130300,209300930,7730,7730,7730,7730,219
20240521,130200,207608060,7730,7730,7730,7730,15
20240521,130100,207492110,7730,7730,7730,7730,0
20240521,130000,207492110,7730,7730,7730,7730,0
20240521,125900,207492110,7730,7730,7730,7730,1
20240521,125800,207484380,7710,7730,7730,7710,105
20240521,125700,206674730,7740,7740,7740,7740,0
20240521,125600,206674730,7740,7740,7740,7740,10
20240521,125500,206597330,7740,7730,7740,7730,47
20240521,125400,206234010,7710,7710,7710,7710,1
20240521,125300,206226300,7700,7700,7700,7700,0
20240521,125200,206226300,7700,7700,7700,7700,0
20240521,125100,206226300,7700,7700,7700,7700,1
20240521,125000,206218600,7700,7700,7700,7700,0
20240521,124900,206218600,7700,7700,7700,7700,0
20240521,124800,206218600,7700,7700,7700,7700,171
20240521,124700,204901900,7730,7730,7730,7730,0
20240521,124600,204901900,7730,7730,7730,7730,0
20240521,124500,204901900,7730,7730,7730,7730,0
20240521,124400,204901900,7730,7730,7730,7730,10
20240521,124300,204824600,7730,7730,7730,7730,1
20240521,124200,204816870,7730,7710,7730,7710,526
20240521,124100,200761390,7740,7740,7740,7740,0
20240521,124000,200761390,7740,7740,7740,7740,0
20240521,123900,200761390,7740,7740,7740,7740,0
20240521,123800,200761390,7740,7740,7740,7740,0
20240521,123700,200761390,7740,7740,7740,7740,0
20240521,123600,200761390,7740,7740,7740,7740,0
20240521,123500,200761390,7740,7740,7740,7740,1
20240521,123400,200753650,7740,7740,7740,7740,0
20240521,123300,200753650,7740,7740,7740,7740,0
20240521,123200,200753650,7740,7730,7740,7710,172
20240521,123100,199427300,7740,7740,7740,7740,1
20240521,123000,199419560,7740,7740,7740,7740,0
20240521,122900,199419560,7740,7740,7740,7740,0
20240521,122800,199419560,7740,7740,7740,7740,1
20240521,122700,199411820,7740,7740,7740,7740,0
20240521,122600,199411820,7740,7740,7740,7740,0
20240521,122500,199411820,7740,7740,7740,7740,0
20240521,122400,199411820,7740,7740,7740,7740,70
20240521,122300,198870020,7740,7740,7740,7740,0
20240521,122200,198870020,7740,7740,7740,7740,0
20240521,122100,198870020,7740,7740,7740,7740,0
20240521,122000,198870020,7740,7740,7740,7740,0
20240521,121900,198870020,7740,7730,7740,7730,143
20240521,121800,197764620,7730,7730,7730,7730,0
20240521,121700,197764620,7730,7730,7730,7730,1
20240521,121600,197756890,7710,7710,7710,7710,171
20240521,121500,196438480,7730,7730,7730,7730,0
20240521,121400,196438480,7730,7730,7730,7730,1
20240521,121300,196430750,7730,7730,7730,7730,0
20240521,121200,196430750,7730,7730,7730,7730,0
20240521,121100,196430750,7730,7730,7730,7730,0
20240521,121000,196430750,7730,7730,7730,7730,1
20240521,120900,196423020,7730,7730,7730,7730,0
20240521,120800,196423020,7730,7730,7730,7730,0
20240521,120700,196423020,7730,7730,7730,7730,0
20240521,120600,196423020,7730,7730,7730,7730,1
20240521,120500,196415290,7730,7730,7730,7730,0
20240521,120400,196415290,7730,7730,7730,7730,0
20240521,120300,196415290,7730,7730,7730,7730,0
20240521,120200,196415290,7730,7730,7730,7730,0
20240521,120100,196415290,7730,7730,7730,7730,0
20240521,120000,196415290,7730,7710,7730,7710,172
20240521,115900,195089150,7730,7730,7730,7730,1
20240521,115800,195081420,7730,7730,7730,7730,0
20240521,115700,195081420,7730,7730,7730,7730,0
20240521,115600,195081420,7730,7730,7730,7730,0
20240521,115500,195081420,7730,7730,7730,7730,30
20240521,115400,194849520,7730,7730,7730,7730,0
20240521,115300,194849520,7730,7730,7730,7730,0
20240521,115200,194849520,7730,7730,7730,7730,0
20240521,115100,194849520,7730,7730,7730,7730,0
20240521,115000,194849520,7730,7730,7730,7730,0
20240521,114900,194849520,7730,7730,7730,7730,0
20240521,114800,194849520,7730,7730,7730,7730,0
20240521,114700,194849520,7730,7730,7730,7730,0
20240521,114600,194849520,7730,7730,7730,7730,0
20240521,114500,194849520,7730,7730,7730,7730,0
20240521,114400,194849520,7730,7710,7730,7710,172
20240521,114300,193523380,7730,7730,7730,7730,0
20240521,114200,193523380,7730,7730,7730,7730,0
20240521,114100,193523380,7730,7730,7730,7730,0
20240521,114000,193523380,7730,7730,7730,7730,1
20240521,113900,193515650,7720,7720,7720,7720,0
20240521,113800,193515650,7720,7720,7720,7720,6
20240521,113700,193469330,7730,7730,7730,7730,0
20240521,113600,193469330,7730,7730,7730,7730,0
20240521,113500,193469330,7730,7730,7730,7730,0
20240521,113400,193469330,7730,7730,7730,7730,0
20240521,113300,193469330,7730,7730,7730,7730,1
20240521,113200,193461600,7730,7720,7730,7720,516
20240521,113100,189478070,7720,7720,7720,7720,0
20240521,113000,189478070,7720,7720,7720,7720,20
20240521,112900,189323670,7720,7720,7720,7720,225
20240521,112800,187586670,7700,7700,7700,7700,171
20240521,112700,186269970,7720,7720,7720,7720,1
20240521,112600,186262250,7710,7710,7710,7710,0
20240521,112500,186262250,7710,7720,7720,7710,28
20240521,112400,186046350,7720,7720,7720,7720,0
20240521,112300,186046350,7720,7720,7720,7720,0
20240521,112200,186046350,7720,7720,7720,7720,0
20240521,112100,186046350,7720,7720,7720,7720,0
20240521,112000,186046350,7720,7720,7720,7720,0
20240521,111900,186046350,7720,7720,7720,7720,0
20240521,111800,186046350,7720,7720,7720,7720,0
20240521,111700,186046350,7720,7720,7720,7720,0
20240521,111600,186046350,7720,7720,7720,7720,1
20240521,111500,186038630,7720,7720,7720,7720,0
20240521,111400,186038630,7720,7720,7720,7720,0
20240521,111300,186038630,7720,7720,7720,7720,2
20240521,111200,186023190,7680,7680,7680,7680,171
20240521,111100,184709910,7720,7720,7720,7720,0
20240521,111000,184709910,7720,7690,7720,7680,1701
20240521,110900,171645510,7720,7720,7720,7720,56
20240521,110800,171213190,7720,7700,7720,7700,1792
20240521,110700,157414770,7700,7700,7700,7700,0
20240521,110600,157414770,7700,7690,7700,7690,20
20240521,110500,157260960,7690,7690,7690,7690,1
20240521,110400,157253270,7690,7690,7690,7690,4
20240521,110300,157222510,7680,7680,7680,7680,0
20240521,110200,157222510,7680,7700,7700,7680,52
20240521,110100,156822150,7680,7680,7680,7680,0
20240521,110000,156822150,7680,7690,7690,7680,332
20240521,105900,154272380,7690,7690,7690,7690,0
20240521,105800,154272380,7690,7700,7700,7690,518
20240521,105700,150288950,7690,7690,7690,7690,0
20240521,105600,150288950,7690,7700,7700,7690,1187
20240521,105500,141160840,7700,7700,7700,7700,46
20240521,105400,140806640,7700,7700,7700,7700,0
20240521,105300,140806640,7700,7700,7700,7700,1
20240521,105200,140798940,7690,7700,7700,7690,438
20240521,105100,137430670,7700,7700,7700,7700,1
20240521,105000,137422970,7700,7700,7700,7700,1
20240521,104900,137415270,7700,7700,7700,7700,4
20240521,104800,137384470,7700,7700,7700,7700,0
20240521,104700,137384470,7700,7710,7710,7700,2361
20240521,104600,119204750,7720,7720,7720,7720,0
20240521,104500,119204750,7720,7720,7720,7720,0
20240521,104400,119204750,7720,7710,7720,7710,24
20240521,104300,119019700,7710,7710,7710,7710,66
20240521,104200,118510840,7720,7720,7720,7720,0
20240521,104100,118510840,7720,7700,7720,7700,236
20240521,104000,116693620,7700,7700,7700,7700,171
20240521,103900,115376920,7720,7720,7720,7720,0
20240521,103800,115376920,7720,7720,7720,7720,0
20240521,103700,115376920,7720,7720,7720,7720,0
20240521,103600,115376920,7720,7700,7720,7700,413
20240521,103500,112196800,7700,7700,7700,7700,1
20240521,103400,112189100,7690,7690,7690,7690,215
20240521,103300,110535750,7700,7690,7700,7690,258
20240521,103200,108551720,7700,7690,7700,7690,71
20240521,103100,108005050,7690,7690,7690,7690,0
20240521,103000,108005050,7690,7690,7690,7690,0
20240521,102900,108005050,7690,7690,7690,7690,5
20240521,102800,107966600,7700,7700,7700,7700,1
20240521,102700,107958900,7690,7690,7690,7690,187
20240521,102600,106520870,7700,7700,7700,7690,481
20240521,102500,102817250,7700,7700,7700,7700,0
20240521,102400,102817250,7700,7700,7700,7700,171
20240521,102300,101500550,7710,7710,7710,7710,51
20240521,102200,101107340,7720,7720,7720,7720,0
20240521,102100,101107340,7720,7720,7720,7720,1
20240521,102000,101099620,7700,7700,7700,7700,554
20240521,101900,96833820,7720,7720,7720,7720,1
20240521,101800,96826100,7700,7700,7700,7700,0
20240521,101700,96826100,7700,7700,7700,7700,15
20240521,101600,96710600,7700,7700,7700,7700,3
20240521,101500,96687500,7720,7720,7720,7720,0
20240521,101400,96687500,7720,7720,7720,7720,0
20240521,101300,96687500,7720,7720,7720,7690,3
20240521,101200,96664370,7690,7690,7690,7690,1
20240521,101100,96656680,7720,7700,7720,7700,73
20240521,101000,96094540,7720,7700,7720,7700,24
20240521,100900,95909720,7720,7720,7720,7720,1
20240521,100800,95902000,7690,7690,7690,7690,172
20240521,100700,94579320,7720,7720,7720,7720,99
20240521,100600,93815040,7720,7720,7720,7720,0
20240521,100500,93815040,7720,7720,7720,7720,1
20240521,100400,93807320,7700,7700,7700,7700,875
20240521,100300,87069820,7700,7700,7700,7700,0
20240521,100200,87069820,7700,7700,7700,7700,13
20240521,100100,86969720,7700,7710,7710,7700,207
20240521,100000,85375750,7720,7720,7720,7720,0
20240521,095900,85375750,7720,7710,7720,7710,180
20240521,095800,83987940,7710,7710,7710,7710,1
20240521,095700,83980230,7710,7710,7710,7710,3
20240521,095600,83957100,7710,7710,7710,7710,1
20240521,095500,83949390,7690,7710,7710,7690,410
20240521,095400,80793800,7700,7700,7700,7700,19
20240521,095300,80647500,7700,7700,7700,7700,280
20240521,095200,78491500,7700,7720,7720,7700,173
20240521,095100,77159380,7720,7720,7720,7720,0
20240521,095000,77159380,7720,7720,7720,7720,2
20240521,094900,77143940,7720,7710,7720,7700,201
20240521,094800,75594780,7720,7720,7720,7720,5
20240521,094700,75556180,7720,7720,7720,7720,0
20240521,094600,75556180,7720,7720,7720,7720,7
20240521,094500,75502140,7730,7730,7730,7730,0
20240521,094400,75502140,7730,7730,7730,7730,0
20240521,094300,75502140,7730,7730,7730,7730,0
20240521,094200,75502140,7730,7730,7730,7730,0
20240521,094100,75502140,7730,7720,7730,7720,3
20240521,094000,75478960,7700,7700,7700,7700,204
20240521,093900,73908160,7700,7700,7700,7700,0
20240521,093800,73908160,7700,7700,7700,7700,187
20240521,093700,72468260,7740,7740,7740,7740,0
20240521,093600,72468260,7740,7710,7740,7700,175
20240521,093500,71119990,7740,7740,7740,7740,0
20240521,093400,71119990,7740,7740,7740,7740,10
20240521,093300,71042590,7740,7720,7740,7720,60
20240521,093200,70579350,7720,7720,7720,7720,250
20240521,093100,68649350,7710,7710,7710,7710,5
20240521,093000,68610800,7740,7740,7740,7740,1
20240521,092900,68603060,7710,7720,7720,7700,837
20240521,092800,62150940,7760,7720,7760,7720,26
20240521,092700,61949420,7730,7730,7730,7730,2424
20240521,092600,43211900,7770,7770,7770,7770,1
20240521,092500,43204130,7740,7740,7740,7740,142
20240521,092400,42105050,7770,7770,7770,7770,0
20240521,092300,42105050,7770,7770,7770,7770,0
20240521,092200,42105050,7770,7770,7770,7770,1
20240521,092100,42097280,7740,7740,7740,7740,0
20240521,092000,42097280,7740,7740,7740,7740,70
20240521,091900,41555480,7780,7780,7780,7780,0
20240521,091800,41555480,7780,7780,7780,7750,1347
20240521,091700,31116140,7750,7750,7750,7750,10
20240521,091600,31038640,7780,7760,7780,7760,31
20240521,091500,30798060,7780,7760,7780,7760,101
20240521,091400,30014280,7780,7780,7780,7780,1
20240521,091300,30006500,7760,7760,7780,7760,73
20240521,091200,29440000,7780,7780,7780,7780,0
20240521,091100,29440000,7780,7780,7780,7780,5
20240521,091000,29401100,7780,7780,7780,7780,0
20240521,090900,29401100,7780,7770,7780,7770,313
20240521,090800,26969080,7770,7760,7770,7760,582
20240521,090700,22447350,7770,7770,7770,7770,1
20240521,090600,22439580,7740,7740,7760,7740,1072
20240521,090500,14142230,7750,7750,7750,7750,10
20240521,090400,14064730,7770,7770,7770,7770,1
20240521,090300,14056960,7740,7740,7740,7740,0
20240521,090200,14056960,7740,7770,7770,7740,8
20240521,090100,13995010,7740,7730,7740,7730,101
20240521,090000,13214080,7760,7730,7760,7730,1709