KissMeData/034310/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,191500,741936940,11570,11570,11570,11570,2344
20240521,191400,741936940,11570,11570,11570,11570,0
20240521,191300,741936940,11570,11570,11570,11570,0
20240521,191200,741936940,11570,11570,11570,11570,0
20240521,191100,741936940,11570,11570,11570,11570,0
20240521,191000,741936940,11570,11570,11570,11570,0
20240521,190900,741936940,11570,11570,11570,11570,0
20240521,190800,741936940,11570,11570,11570,11570,0
20240521,190700,741936940,11570,11570,11570,11570,0
20240521,190600,741936940,11570,11570,11570,11570,0
20240521,190500,741936940,11570,11570,11570,11570,0
20240521,190400,741936940,11570,11570,11570,11570,0
20240521,190300,741936940,11570,11570,11570,11570,0
20240521,190200,741936940,11570,11570,11570,11570,0
20240521,190100,741936940,11570,11570,11570,11570,0
20240521,190000,741936940,11570,11570,11570,11570,0
20240521,185900,741936940,11570,11570,11570,11570,0
20240521,185800,741936940,11570,11570,11570,11570,0
20240521,185700,741936940,11570,11570,11570,11570,0
20240521,185600,741936940,11570,11570,11570,11570,0
20240521,185500,741936940,11570,11570,11570,11570,0
20240521,185400,741936940,11570,11570,11570,11570,0
20240521,185300,741936940,11570,11570,11570,11570,0
20240521,185200,741936940,11570,11570,11570,11570,0
20240521,185100,741936940,11570,11570,11570,11570,0
20240521,185000,741936940,11570,11570,11570,11570,0
20240521,184900,741936940,11570,11570,11570,11570,0
20240521,184800,741936940,11570,11570,11570,11570,0
20240521,184700,741936940,11570,11570,11570,11570,0
20240521,184600,741936940,11570,11570,11570,11570,0
20240521,184500,741936940,11570,11570,11570,11570,2344
20240521,184400,741936940,11570,11570,11570,11570,0
20240521,184300,741936940,11570,11570,11570,11570,0
20240521,184200,741936940,11570,11570,11570,11570,0
20240521,184100,741936940,11570,11570,11570,11570,0
20240521,184000,741936940,11570,11570,11570,11570,0
20240521,183900,741936940,11570,11570,11570,11570,0
20240521,183800,741936940,11570,11570,11570,11570,0
20240521,183700,741936940,11570,11570,11570,11570,0
20240521,183600,741936940,11570,11570,11570,11570,0
20240521,183500,741936940,11570,11570,11570,11570,0
20240521,183400,741936940,11570,11570,11570,11570,0
20240521,183300,741936940,11570,11570,11570,11570,0
20240521,183200,741936940,11570,11570,11570,11570,0
20240521,183100,741936940,11570,11570,11570,11570,0
20240521,183000,741936940,11570,11570,11570,11570,0
20240521,182900,741936940,11570,11570,11570,11570,0
20240521,182800,741936940,11570,11570,11570,11570,0
20240521,182700,741936940,11570,11570,11570,11570,0
20240521,182600,741936940,11570,11570,11570,11570,0
20240521,182500,741936940,11570,11570,11570,11570,0
20240521,182400,741936940,11570,11570,11570,11570,0
20240521,182300,741936940,11570,11570,11570,11570,0
20240521,182200,741936940,11570,11570,11570,11570,0
20240521,182100,741936940,11570,11570,11570,11570,0
20240521,182000,741936940,11570,11570,11570,11570,0
20240521,181900,741936940,11570,11570,11570,11570,0
20240521,181800,741936940,11570,11570,11570,11570,0
20240521,181700,741936940,11570,11570,11570,11570,0
20240521,181600,741936940,11570,11570,11570,11570,0
20240521,181500,741936940,11570,11570,11570,11570,2344
20240521,181400,741936940,11570,11570,11570,11570,0
20240521,181300,741936940,11570,11570,11570,11570,0
20240521,181200,741936940,11570,11570,11570,11570,0
20240521,181100,741936940,11570,11570,11570,11570,0
20240521,181000,741936940,11570,11570,11570,11570,0
20240521,180900,741936940,11570,11570,11570,11570,0
20240521,180800,741936940,11570,11570,11570,11570,0
20240521,180700,741936940,11570,11570,11570,11570,0
20240521,180600,741936940,11570,11570,11570,11570,0
20240521,180500,741936940,11570,11570,11570,11570,0
20240521,180400,741936940,11570,11570,11570,11570,0
20240521,180300,741936940,11570,11570,11570,11570,0
20240521,180200,741936940,11570,11570,11570,11570,0
20240521,180100,741936940,11570,11570,11570,11570,0
20240521,180000,741936940,11570,11570,11570,11570,0
20240521,175900,741936940,11570,11570,11570,11570,0
20240521,175800,741936940,11570,11570,11570,11570,0
20240521,175700,741936940,11570,11570,11570,11570,0
20240521,175600,741936940,11570,11570,11570,11570,0
20240521,175500,741936940,11570,11570,11570,11570,0
20240521,175400,741936940,11570,11570,11570,11570,0
20240521,175300,741936940,11570,11570,11570,11570,0
20240521,175200,741936940,11570,11570,11570,11570,0
20240521,175100,741936940,11570,11570,11570,11570,0
20240521,175000,741936940,11570,11570,11570,11570,0
20240521,174900,741936940,11570,11570,11570,11570,0
20240521,174800,741936940,11570,11570,11570,11570,0
20240521,174700,741936940,11570,11570,11570,11570,0
20240521,174600,741936940,11570,11570,11570,11570,0
20240521,174500,741936940,11570,11570,11570,11570,2344
20240521,174400,741936940,11570,11570,11570,11570,0
20240521,174300,741936940,11570,11570,11570,11570,0
20240521,174200,741936940,11570,11570,11570,11570,0
20240521,174100,741936940,11570,11570,11570,11570,0
20240521,174000,741936940,11570,11570,11570,11570,0
20240521,173900,741936940,11570,11570,11570,11570,0
20240521,173800,741936940,11570,11570,11570,11570,0
20240521,173700,741936940,11570,11570,11570,11570,0
20240521,173600,741936940,11570,11570,11570,11570,0
20240521,173500,741936940,11570,11570,11570,11570,0
20240521,173400,741936940,11570,11570,11570,11570,0
20240521,173300,741936940,11570,11570,11570,11570,0
20240521,173200,741936940,11570,11570,11570,11570,0
20240521,173100,741936940,11570,11570,11570,11570,0
20240521,173000,741936940,11570,11570,11570,11570,0
20240521,172900,741936940,11570,11570,11570,11570,0
20240521,172800,741936940,11570,11570,11570,11570,0
20240521,172700,741936940,11570,11570,11570,11570,0
20240521,172600,741936940,11570,11570,11570,11570,0
20240521,172500,741936940,11570,11570,11570,11570,0
20240521,172400,741936940,11570,11570,11570,11570,0
20240521,172300,741936940,11570,11570,11570,11570,0
20240521,172200,741936940,11570,11570,11570,11570,0
20240521,172100,741936940,11570,11570,11570,11570,0
20240521,172000,741936940,11570,11570,11570,11570,0
20240521,171900,741936940,11570,11570,11570,11570,0
20240521,171800,741936940,11570,11570,11570,11570,0
20240521,171700,741936940,11570,11570,11570,11570,0
20240521,171600,741936940,11570,11570,11570,11570,0
20240521,171500,741936940,11570,11570,11570,11570,2344
20240521,171400,741936940,11570,11570,11570,11570,0
20240521,171300,741936940,11570,11570,11570,11570,0
20240521,171200,741936940,11570,11570,11570,11570,0
20240521,171100,741936940,11570,11570,11570,11570,0
20240521,171000,741936940,11570,11570,11570,11570,0
20240521,170900,741936940,11570,11570,11570,11570,0
20240521,170800,741936940,11570,11570,11570,11570,0
20240521,170700,741936940,11570,11570,11570,11570,0
20240521,170600,741936940,11570,11570,11570,11570,0
20240521,170500,741936940,11570,11570,11570,11570,0
20240521,170400,741936940,11570,11570,11570,11570,0
20240521,170300,741936940,11570,11570,11570,11570,0
20240521,170200,741936940,11570,11570,11570,11570,0
20240521,170100,741936940,11570,11570,11570,11570,0
20240521,170000,741936940,11570,11570,11570,11570,0
20240521,165900,741936940,11570,11570,11570,11570,0
20240521,165800,741936940,11570,11570,11570,11570,0
20240521,165700,741936940,11570,11570,11570,11570,0
20240521,165600,741936940,11570,11570,11570,11570,0
20240521,165500,741936940,11570,11570,11570,11570,0
20240521,165400,741936940,11570,11570,11570,11570,0
20240521,165300,741936940,11570,11570,11570,11570,0
20240521,165200,741936940,11570,11570,11570,11570,0
20240521,165100,741936940,11570,11570,11570,11570,0
20240521,165000,741936940,11570,11570,11570,11570,0
20240521,164900,741936940,11570,11570,11570,11570,0
20240521,164800,741936940,11570,11570,11570,11570,0
20240521,164700,741936940,11570,11570,11570,11570,0
20240521,164600,741936940,11570,11570,11570,11570,0
20240521,164500,741936940,11570,11570,11570,11570,2344
20240521,164400,741936940,11570,11570,11570,11570,0
20240521,164300,741936940,11570,11570,11570,11570,0
20240521,164200,741936940,11570,11570,11570,11570,0
20240521,164100,741936940,11570,11570,11570,11570,0
20240521,164000,741936940,11570,11570,11570,11570,0
20240521,163900,741936940,11570,11570,11570,11570,0
20240521,163800,741936940,11570,11570,11570,11570,0
20240521,163700,741936940,11570,11570,11570,11570,0
20240521,163600,741936940,11570,11570,11570,11570,0
20240521,163500,741936940,11570,11570,11570,11570,0
20240521,163400,741936940,11570,11570,11570,11570,0
20240521,163300,741936940,11570,11570,11570,11570,0
20240521,163200,741936940,11570,11570,11570,11570,0
20240521,163100,741936940,11570,11570,11570,11570,0
20240521,163000,741936940,11570,11570,11570,11570,0
20240521,162900,741936940,11570,11570,11570,11570,0
20240521,162800,741936940,11570,11570,11570,11570,0
20240521,162700,741936940,11570,11570,11570,11570,0
20240521,162600,741936940,11570,11570,11570,11570,0
20240521,162500,741936940,11570,11570,11570,11570,0
20240521,162400,741936940,11570,11570,11570,11570,0
20240521,162300,741936940,11570,11570,11570,11570,0
20240521,162200,741936940,11570,11570,11570,11570,0
20240521,162100,741936940,11570,11570,11570,11570,0
20240521,162000,741936940,11570,11570,11570,11570,0
20240521,161900,741936940,11570,11570,11570,11570,0
20240521,161800,741936940,11570,11570,11570,11570,0
20240521,161700,741936940,11570,11570,11570,11570,0
20240521,161600,741936940,11570,11570,11570,11570,0
20240521,161500,741936940,11570,11570,11570,11570,2344
20240521,161400,741936940,11570,11570,11570,11570,0
20240521,161300,741936940,11570,11570,11570,11570,0
20240521,161200,741936940,11570,11570,11570,11570,0
20240521,161100,741936940,11570,11570,11570,11570,0
20240521,161000,741936940,11570,11570,11570,11570,0
20240521,160900,741936940,11570,11570,11570,11570,0
20240521,160800,741936940,11570,11570,11570,11570,0
20240521,160700,741936940,11570,11570,11570,11570,0
20240521,160600,741936940,11570,11570,11570,11570,0
20240521,160500,741936940,11570,11570,11570,11570,0
20240521,160400,741936940,11570,11570,11570,11570,0
20240521,160300,741936940,11570,11570,11570,11570,0
20240521,160200,741936940,11570,11570,11570,11570,0
20240521,160100,741936940,11570,11570,11570,11570,0
20240521,160000,741936940,11570,11570,11570,11570,0
20240521,155900,741936940,11570,11570,11570,11570,0
20240521,155800,741936940,11570,11570,11570,11570,0
20240521,155700,741936940,11570,11570,11570,11570,0
20240521,155600,741936940,11570,11570,11570,11570,0
20240521,155500,741936940,11570,11570,11570,11570,0
20240521,155400,741936940,11570,11570,11570,11570,0
20240521,155300,741936940,11570,11570,11570,11570,0
20240521,155200,741936940,11570,11570,11570,11570,0
20240521,155100,741936940,11570,11570,11570,11570,0
20240521,155000,741936940,11570,11570,11570,11570,0
20240521,154900,741936940,11570,11570,11570,11570,0
20240521,154800,741936940,11570,11570,11570,11570,0
20240521,154700,741936940,11570,11570,11570,11570,0
20240521,154600,741936940,11570,11570,11570,11570,0
20240521,154500,741936940,11570,11570,11570,11570,2344
20240521,154400,741936940,11570,11570,11570,11570,0
20240521,154300,741936940,11570,11570,11570,11570,0
20240521,154200,741936940,11570,11570,11570,11570,0
20240521,154100,741936940,11570,11570,11570,11570,0
20240521,154000,741936940,11570,11570,11570,11570,0
20240521,153900,741936940,11570,11570,11570,11570,0
20240521,153800,741936940,11570,11570,11570,11570,0
20240521,153700,741936940,11570,11570,11570,11570,0
20240521,153600,741936940,11570,11570,11570,11570,0
20240521,153500,741936940,11570,11570,11570,11570,0
20240521,153400,741936940,11570,11570,11570,11570,0
20240521,153300,741936940,11570,11570,11570,11570,0
20240521,153200,741936940,11570,11570,11570,11570,0
20240521,153100,741936940,11570,11570,11570,11570,0
20240521,153000,741936940,11570,11570,11570,11570,2344
20240521,152900,714816860,11620,11620,11620,11620,0
20240521,152800,714816860,11620,11620,11620,11620,0
20240521,152700,714816860,11620,11620,11620,11620,0
20240521,152600,714816860,11620,11620,11620,11620,0
20240521,152500,714816860,11620,11620,11620,11620,0
20240521,152400,714816860,11620,11620,11620,11620,0
20240521,152300,714816860,11620,11620,11620,11620,0
20240521,152200,714816860,11620,11620,11620,11620,0
20240521,152100,714816860,11620,11620,11620,11620,0
20240521,152000,714816860,11620,11620,11620,11620,0
20240521,151900,714816860,11620,11590,11620,11590,155
20240521,151800,713020230,11590,11590,11640,11570,2799
20240521,151700,680485210,11600,11610,11640,11600,751
20240521,151600,671753070,11610,11590,11610,11590,252
20240521,151500,668828530,11590,11560,11590,11560,120
20240521,151400,667438010,11590,11580,11600,11580,261
20240521,151300,664413110,11580,11560,11580,11560,242
20240521,151200,661612140,11570,11570,11610,11570,492
20240521,151100,655910060,11570,11560,11630,11560,102
20240521,151000,654727580,11560,11580,11590,11560,43
20240521,150900,654229510,11590,11590,11590,11590,50
20240521,150800,653650010,11590,11590,11590,11590,0
20240521,150700,653650010,11590,11590,11590,11590,1
20240521,150600,653638420,11590,11590,11590,11590,0
20240521,150500,653638420,11590,11590,11590,11590,11
20240521,150400,653510930,11590,11580,11590,11580,71
20240521,150300,652688650,11550,11550,11550,11550,158
20240521,150200,650863750,11550,11550,11550,11550,29
20240521,150100,650528800,11540,11540,11540,11540,0
20240521,150000,650528800,11540,11540,11540,11540,233
20240521,145900,647839980,11530,11550,11550,11530,384
20240521,145800,643410580,11550,11540,11550,11540,512
20240521,145700,637501790,11540,11540,11540,11540,12
20240521,145600,637363310,11530,11540,11540,11530,445
20240521,145500,632232440,11550,11550,11550,11540,3
20240521,145400,632197800,11540,11550,11550,11540,24
20240521,145300,631920730,11550,11540,11550,11540,503
20240521,145200,626116090,11540,11540,11540,11530,340
20240521,145100,622194560,11540,11530,11540,11530,465
20240521,145000,616828500,11540,11530,11540,11530,21
20240521,144900,616586360,11530,11530,11540,11530,272
20240521,144800,613450190,11530,11560,11560,11530,5
20240521,144700,613392510,11530,11530,11530,11530,4
20240521,144600,613346390,11540,11550,11560,11530,1298
20240521,144500,598361940,11550,11570,11570,11550,238
20240521,144400,595611030,11560,11560,11560,11560,46
20240521,144300,595079270,11560,11560,11560,11560,0
20240521,144200,595079270,11560,11560,11560,11560,318
20240521,144100,591403190,11570,11570,11570,11570,0
20240521,144000,591403190,11570,11560,11570,11560,15
20240521,143900,591229690,11570,11570,11570,11560,4
20240521,143800,591183420,11560,11560,11560,11560,226
20240521,143700,588570860,11570,11570,11570,11570,130
20240521,143600,587066760,11570,11570,11570,11570,21
20240521,143500,586823790,11570,11570,11570,11570,32
20240521,143400,586453550,11600,11600,11600,11600,1
20240521,143300,586441950,11570,11560,11570,11560,25
20240521,143200,586152800,11560,11560,11560,11560,220
20240521,143100,583609600,11560,11570,11570,11560,179
20240521,143000,581539960,11570,11560,11570,11560,63
20240521,142900,580811480,11570,11570,11570,11570,1
20240521,142800,580799910,11570,11560,11570,11560,263
20240521,142700,577759620,11570,11570,11570,11570,0
20240521,142600,577759620,11570,11570,11570,11570,26
20240521,142500,577458800,11570,11570,11570,11570,10
20240521,142400,577343100,11570,11570,11570,11560,320
20240521,142300,573643090,11570,11570,11570,11570,101
20240521,142200,572474520,11570,11570,11570,11570,62
20240521,142100,571757180,11570,11570,11570,11570,255
20240521,142000,568806830,11600,11570,11600,11570,69
20240521,141900,568008470,11570,11570,11570,11570,3
20240521,141800,567973760,11560,11560,11560,11560,439
20240521,141700,562898920,11560,11570,11570,11560,67
20240521,141600,562124390,11570,11570,11570,11570,1
20240521,141500,562112820,11570,11570,11600,11560,1131
20240521,141400,549027270,11560,11570,11590,11560,979
20240521,141300,537705760,11570,11560,11570,11560,50
20240521,141200,537127750,11560,11560,11570,11560,277
20240521,141100,533925620,11560,11570,11570,11560,11
20240521,141000,533798440,11570,11570,11570,11560,411
20240521,140900,529046410,11570,11570,11570,11560,118
20240521,140800,527681450,11570,11570,11570,11570,0
20240521,140700,527681450,11570,11580,11580,11570,366
20240521,140600,523446430,11590,11590,11590,11590,402
20240521,140500,518787250,11570,11570,11570,11570,463
20240521,140400,513430340,11570,11570,11570,11570,21
20240521,140300,513187370,11570,11580,11580,11570,260
20240521,140200,510179130,11600,11580,11600,11580,80
20240521,140100,509252050,11580,11610,11630,11560,2235
20240521,140000,483365880,11610,11650,11650,11600,2635
20240521,135900,452735400,11650,11660,11660,11650,1894
20240521,135800,430656550,11670,11670,11670,11660,440
20240521,135700,425525550,11670,11670,11670,11670,0
20240521,135600,425525550,11670,11670,11670,11670,54
20240521,135500,424895370,11670,11670,11670,11670,0
20240521,135400,424895370,11670,11670,11670,11670,0
20240521,135300,424895370,11670,11670,11670,11670,279
20240521,135200,421639440,11660,11670,11670,11660,319
20240521,135100,417919500,11670,11670,11670,11670,0
20240521,135000,417919500,11670,11670,11670,11670,5
20240521,134900,417861150,11670,11670,11670,11670,58
20240521,134800,417184290,11680,11680,11680,11680,0
20240521,134700,417184290,11680,11670,11680,11670,154
20240521,134600,415387100,11660,11660,11660,11660,0
20240521,134500,415387100,11660,11660,11660,11660,244
20240521,134400,412542060,11670,11670,11670,11670,322
20240521,134300,408784320,11670,11670,11670,11670,1
20240521,134200,408772650,11670,11670,11670,11670,16
20240521,134100,408585930,11680,11680,11680,11660,358
20240521,134000,404405230,11680,11680,11680,11660,69
20240521,133900,403600110,11670,11670,11670,11670,34
20240521,133800,403203330,11670,11670,11670,11670,340
20240521,133700,399235530,11670,11670,11670,11670,2
20240521,133600,399212190,11670,11670,11670,11670,0
20240521,133500,399212190,11670,11670,11670,11670,235
20240521,133400,396469740,11670,11670,11670,11670,0
20240521,133300,396469740,11670,11670,11670,11670,3
20240521,133200,396434730,11680,11680,11680,11680,0
20240521,133100,396434730,11680,11680,11680,11680,120
20240521,133000,395033130,11690,11690,11690,11690,0
20240521,132900,395033130,11690,11680,11690,11680,311
20240521,132800,391397550,11680,11680,11680,11680,291
20240521,132700,387998670,11680,11680,11680,11680,0
20240521,132600,387998670,11680,11680,11680,11680,62
20240521,132500,387274510,11680,11680,11680,11680,0
20240521,132400,387274510,11680,11680,11680,11680,337
20240521,132300,383338350,11680,11690,11690,11680,152
20240521,132200,381561760,11680,11680,11680,11680,0
20240521,132100,381561760,11680,11680,11680,11680,268
20240521,132000,378431520,11680,11680,11680,11680,0
20240521,131900,378431520,11680,11690,11690,11680,85
20240521,131800,377438530,11690,11690,11690,11690,0
20240521,131700,377438530,11690,11680,11690,11680,314
20240521,131600,373770990,11680,11680,11680,11680,34
20240521,131500,373373870,11680,11680,11680,11680,13
20240521,131400,373222030,11680,11680,11680,11680,218
20240521,131300,370675790,11680,11680,11680,11680,90
20240521,131200,369624590,11680,11670,11680,11670,44
20240521,131100,369110680,11680,11680,11680,11680,200
20240521,131000,366774680,11670,11670,11670,11670,325
20240521,130900,362981930,11670,11680,11680,11670,279
20240521,130800,359723490,11680,11680,11680,11680,5
20240521,130700,359665090,11680,11680,11680,11680,408
20240521,130600,354899650,11690,11690,11690,11690,202
20240521,130500,352538270,11690,11690,11690,11690,2
20240521,130400,352514890,11680,11680,11700,11680,537
20240521,130300,346233730,11690,11690,11690,11690,538
20240521,130200,339944510,11690,11690,11690,11690,85
20240521,130100,338950860,11690,11690,11690,11690,4
20240521,130000,338904100,11690,11690,11690,11690,0
20240521,125900,338904100,11690,11690,11700,11690,237
20240521,125800,336133560,11710,11710,11710,11710,0
20240521,125700,336133560,11710,11710,11710,11710,0
20240521,125600,336133560,11710,11710,11710,11710,0
20240521,125500,336133560,11710,11710,11710,11710,0
20240521,125400,336133560,11710,11710,11710,11710,0
20240521,125300,336133560,11710,11710,11710,11710,13
20240521,125200,335981330,11720,11690,11720,11690,170
20240521,125100,333994000,11680,11680,11690,11680,176
20240521,125000,331936910,11680,11690,11690,11680,66
20240521,124900,331165640,11680,11680,11680,11680,297
20240521,124800,327696680,11680,11680,11680,11680,0
20240521,124700,327696680,11680,11680,11680,11680,0
20240521,124600,327696680,11680,11680,11680,11680,1
20240521,124500,327685000,11680,11680,11680,11680,286
20240521,124400,324344520,11680,11680,11680,11670,180
20240521,124300,322242250,11680,11680,11680,11670,18
20240521,124200,322032080,11670,11680,11680,11670,339
20240521,124100,318073190,11680,11680,11680,11680,0
20240521,124000,318073190,11680,11680,11680,11680,0
20240521,123900,318073190,11680,11680,11680,11680,0
20240521,123800,318073190,11680,11680,11680,11680,238
20240521,123700,315293350,11680,11680,11680,11680,9
20240521,123600,315188230,11680,11690,11690,11680,61
20240521,123500,314475350,11690,11690,11690,11690,58
20240521,123400,313797330,11690,11690,11690,11690,0
20240521,123300,313797330,11690,11690,11690,11690,62
20240521,123200,313072550,11690,11690,11690,11690,0
20240521,123100,313072550,11690,11690,11690,11690,268
20240521,123000,309939630,11700,11700,11700,11700,2
20240521,122900,309916230,11700,11700,11700,11700,10
20240521,122800,309799230,11690,11690,11690,11690,272
20240521,122700,306619550,11700,11700,11700,11700,79
20240521,122600,305695250,11700,11700,11700,11700,1
20240521,122500,305683550,11700,11700,11700,11700,11
20240521,122400,305554850,11700,11700,11700,11690,461
20240521,122300,300161390,11710,11710,11710,11710,10
20240521,122200,300044290,11710,11710,11710,11710,1
20240521,122100,300032580,11700,11700,11700,11700,360
20240521,122000,295820580,11700,11700,11700,11700,0
20240521,121900,295820580,11700,11700,11700,11700,0
20240521,121800,295820580,11700,11700,11700,11700,0
20240521,121700,295820580,11700,11700,11700,11700,211
20240521,121600,293351880,11710,11710,11710,11710,1
20240521,121500,293340170,11710,11700,11710,11700,99
20240521,121400,292180940,11700,11710,11710,11700,378
20240521,121300,287758290,11710,11710,11710,11710,24
20240521,121200,287477250,11700,11700,11700,11700,0
20240521,121100,287477250,11700,11700,11700,11700,4
20240521,121000,287430450,11710,11710,11710,11700,384
20240521,120900,282934270,11710,11710,11710,11710,55
20240521,120800,282290220,11710,11710,11710,11710,4
20240521,120700,282243380,11710,11710,11720,11710,63
20240521,120600,281505600,11710,11720,11720,11710,327
20240521,120500,277676260,11710,11710,11710,11710,4
20240521,120400,277629420,11710,11710,11710,11710,0
20240521,120300,277629420,11710,11720,11720,11710,279
20240521,120200,274360950,11720,11720,11720,11720,64
20240521,120100,273610870,11720,11720,11720,11720,21
20240521,120000,273364750,11720,11720,11720,11720,0
20240521,115900,273364750,11720,11720,11720,11720,294
20240521,115800,269919070,11720,11730,11730,11720,136
20240521,115700,268324150,11720,11720,11720,11720,57
20240521,115600,267656110,11730,11730,11730,11730,0
20240521,115500,267656110,11730,11730,11740,11720,655
20240521,115400,259972940,11730,11730,11730,11730,0
20240521,115300,259972940,11730,11730,11730,11730,57
20240521,115200,259304330,11730,11730,11730,11730,336
20240521,115100,255363050,11730,11730,11730,11730,0
20240521,115000,255363050,11730,11730,11730,11730,0
20240521,114900,255363050,11730,11740,11740,11730,123
20240521,114800,253919230,11740,11740,11740,11740,0
20240521,114700,253919230,11740,11740,11740,11740,5
20240521,114600,253860530,11740,11740,11740,11740,30
20240521,114500,253508330,11740,11740,11740,11740,286
20240521,114400,250150690,11750,11750,11750,11750,2
20240521,114300,250127190,11740,11740,11740,11740,34
20240521,114200,249728030,11740,11740,11740,11740,198
20240521,114100,247403510,11750,11750,11750,11750,0
20240521,114000,247403510,11750,11750,11750,11750,0
20240521,113900,247403510,11750,11750,11750,11750,385
20240521,113800,242879760,11740,11750,11750,11740,401
20240521,113700,238171920,11750,11750,11750,11740,15
20240521,113600,237995710,11750,11750,11750,11750,0
20240521,113500,237995710,11750,11750,11750,11740,265
20240521,113400,234884500,11740,11750,11750,11740,172
20240521,113300,232864000,11750,11750,11750,11740,70
20240521,113200,232042000,11750,11750,11750,11750,7
20240521,113100,231959750,11760,11760,11760,11760,0
20240521,113000,231959750,11760,11760,11760,11760,0
20240521,112900,231959750,11760,11760,11760,11760,0
20240521,112800,231959750,11760,11760,11760,11760,46
20240521,112700,231418790,11770,11770,11770,11770,1
20240521,112600,231407020,11750,11750,11750,11750,95
20240521,112500,230290770,11750,11750,11750,11750,10
20240521,112400,230173270,11740,11730,11740,11730,555
20240521,112300,223660910,11730,11730,11730,11730,2
20240521,112200,223637450,11740,11740,11740,11730,450
20240521,112100,218355080,11740,11740,11740,11740,235
20240521,112000,215596180,11740,11740,11740,11740,6
20240521,111900,215525740,11740,11750,11750,11740,115
20240521,111800,214174620,11740,11740,11750,11740,8
20240521,111700,214080690,11750,11750,11750,11750,294
20240521,111600,210626190,11760,11760,11760,11760,10
20240521,111500,210508590,11750,11750,11750,11750,0
20240521,111400,210508590,11750,11750,11750,11750,353
20240521,111300,206360840,11760,11760,11760,11760,1
20240521,111200,206349080,11750,11760,11760,11750,152
20240521,111100,204562780,11750,11750,11750,11750,62
20240521,111000,203834280,11750,11760,11760,11750,315
20240521,110900,200132890,11750,11750,11750,11750,4
20240521,110800,200085890,11750,11750,11750,11750,0
20240521,110700,200085890,11750,11760,11760,11750,5
20240521,110600,200027130,11750,11760,11760,11750,369
20240521,110500,195690530,11760,11760,11760,11760,12
20240521,110400,195549410,11760,11760,11760,11760,5
20240521,110300,195490610,11760,11770,11770,11760,374
20240521,110200,191092360,11760,11760,11770,11760,66
20240521,110100,190316180,11770,11770,11770,11760,6
20240521,110000,190245600,11760,11770,11770,11760,23
20240521,105900,189974930,11760,11770,11770,11760,268
20240521,105800,186823230,11770,11770,11770,11760,12
20240521,105700,186682040,11760,11760,11760,11760,4
20240521,105600,186635000,11770,11760,11770,11760,93
20240521,105500,185541310,11780,11780,11780,11760,8
20240521,105400,185447150,11780,11780,11780,11780,4
20240521,105300,185400030,11760,11770,11770,11760,203
20240521,105200,183011070,11770,11780,11780,11770,275
20240521,105100,179771960,11780,11780,11780,11780,4
20240521,105000,179724840,11780,11780,11780,11780,4
20240521,104900,179677720,11790,11780,11790,11780,423
20240521,104800,174694770,11790,11780,11790,11780,14
20240521,104700,174529750,11790,11790,11790,11790,45
20240521,104600,173999200,11790,11780,11790,11780,42
20240521,104500,173504430,11790,11790,11790,11780,247
20240521,104400,170594700,11790,11790,11790,11790,0
20240521,104300,170594700,11790,11790,11790,11790,0
20240521,104200,170594700,11790,11780,11790,11780,300
20240521,104100,167060690,11790,11780,11790,11780,9
20240521,104000,166954650,11790,11790,11790,11790,0
20240521,103900,166954650,11790,11790,11790,11790,1
20240521,103800,166942860,11780,11780,11780,11780,218
20240521,103700,164374820,11790,11780,11790,11780,208
20240521,103600,161924570,11780,11780,11780,11780,6
20240521,103500,161853890,11780,11770,11780,11770,250
20240521,103400,158911380,11780,11780,11780,11780,1
20240521,103300,158899600,11770,11770,11770,11770,184
20240521,103200,156733920,11770,11770,11770,11770,207
20240521,103100,154297530,11770,11760,11770,11760,509
20240521,103000,148310690,11760,11760,11760,11760,73
20240521,102900,147452210,11760,11760,11760,11760,46
20240521,102800,146911250,11760,11760,11760,11760,295
20240521,102700,143442050,11760,11760,11760,11760,4
20240521,102600,143395010,11760,11770,11770,11760,45
20240521,102500,142865400,11760,11760,11760,11760,62
20240521,102400,142136280,11770,11770,11770,11760,293
20240521,102300,138690510,11770,11770,11770,11770,0
20240521,102200,138690510,11770,11760,11770,11760,3
20240521,102100,138655210,11770,11760,11770,11760,269
20240521,102000,135491710,11760,11760,11760,11760,0
20240521,101900,135491710,11760,11760,11760,11760,0
20240521,101800,135491710,11760,11770,11770,11760,24
20240521,101700,135209260,11770,11770,11770,11770,240
20240521,101600,132384460,11780,11780,11780,11780,0
20240521,101500,132384460,11780,11780,11780,11780,3
20240521,101400,132349120,11780,11780,11780,11770,357
20240521,101300,128144830,11790,11790,11790,11790,0
20240521,101200,128144830,11790,11780,11790,11780,346
20240521,101100,124066010,11780,11780,11780,11780,11
20240521,101000,123936430,11780,11780,11780,11780,365
20240521,100900,119636730,11780,11780,11780,11780,0
20240521,100800,119636730,11780,11780,11780,11780,0
20240521,100700,119636730,11780,11780,11780,11780,99
20240521,100600,118470510,11790,11800,11800,11790,56
20240521,100500,117810260,11790,11780,11790,11780,270
20240521,100400,114627020,11770,11770,11770,11760,487
20240521,100300,108895380,11780,11760,11780,11760,5
20240521,100200,108836560,11760,11770,11770,11760,481
20240521,100100,103175340,11780,11780,11780,11780,320
20240521,100000,99405740,11780,11790,11790,11780,5
20240521,095900,99346830,11790,11800,11800,11790,62
20240521,095800,98615830,11820,11820,11820,11820,0
20240521,095700,98615830,11820,11820,11820,11820,0
20240521,095600,98615830,11820,11820,11820,11820,0
20240521,095500,98615830,11820,11820,11820,11820,0
20240521,095400,98615830,11820,11820,11820,11820,0
20240521,095300,98615830,11820,11820,11820,11820,276
20240521,095200,95353510,11790,11790,11790,11790,0
20240521,095100,95353510,11790,11790,11790,11790,46
20240521,095000,94811170,11790,11790,11790,11790,42
20240521,094900,94315990,11780,11770,11780,11770,498
20240521,094800,88451640,11780,11780,11780,11780,0
20240521,094700,88451640,11780,11770,11780,11770,7
20240521,094600,88369240,11780,11770,11780,11770,395
20240521,094500,83720070,11770,11770,11770,11770,265
20240521,094400,80601020,11760,11760,11760,11760,4
20240521,094300,80553980,11770,11760,11770,11760,9
20240521,094200,80448090,11770,11780,11780,11760,253
20240521,094100,77470420,11780,11780,11780,11780,4
20240521,094000,77423300,11780,11780,11780,11780,104
20240521,093900,76198180,11780,11780,11780,11780,2
20240521,093800,76174620,11770,11780,11780,11770,104
20240521,093700,74949510,11770,11770,11770,11770,0
20240521,093600,74949510,11770,11770,11770,11770,90
20240521,093500,73890210,11770,11780,11780,11760,648
20240521,093400,66262150,11790,11790,11790,11790,0
20240521,093300,66262150,11790,11790,11790,11780,674
20240521,093200,58321050,11790,11790,11790,11790,194
20240521,093100,56033790,11790,11820,11820,11790,987
20240521,093000,44380090,11830,11830,11830,11830,204
20240521,092900,41966770,11830,11840,11840,11830,344
20240521,092800,37896270,11850,11880,11880,11840,1191
20240521,092700,23773850,11880,11880,11880,11880,89
20240521,092600,22716530,11880,11870,11880,11870,61
20240521,092500,21992440,11870,11870,11870,11870,0
20240521,092400,21992440,11870,11880,11880,11870,513
20240521,092300,15898910,11890,11890,11890,11890,30
20240521,092200,15542210,11880,11880,11880,11880,0
20240521,092100,15542210,11880,11890,11890,11880,580
20240521,092000,8649520,11880,11880,11880,11880,0
20240521,091900,8649520,11880,11880,11880,11880,2
20240521,091800,8625760,11880,11880,11880,11880,0
20240521,091700,8625760,11880,11890,11890,11880,135
20240521,091600,7020880,11900,11900,11900,11900,10
20240521,091500,6901880,11900,11900,11900,11900,1
20240521,091400,6889980,11900,11900,11900,11890,191
20240521,091300,4617410,11900,11900,11900,11900,0
20240521,091200,4617410,11900,11900,11900,11900,0
20240521,091100,4617410,11900,11900,11900,11900,9
20240521,091000,4510310,11910,11960,11960,11910,133
20240521,090900,2925850,11910,11910,11910,11910,0
20240521,090800,2925850,11910,11910,11910,11910,0
20240521,090700,2925850,11910,11910,11910,11910,0
20240521,090600,2925850,11910,11910,11910,11910,1
20240521,090500,2913940,11910,11910,11910,11910,0
20240521,090400,2913940,11910,11910,11910,11910,0
20240521,090300,2913940,11910,11910,11910,11910,0
20240521,090200,2913940,11910,11900,11910,11900,30
20240521,090100,2556700,11910,11910,11910,11910,40
20240521,090000,2080300,11910,11970,11970,11910,174