KissMeData/030210/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,191000,486738855,3200,3200,3200,3200,1030
20240521,190900,486738855,3200,3200,3200,3200,0
20240521,190800,486738855,3200,3200,3200,3200,0
20240521,190700,486738855,3200,3200,3200,3200,0
20240521,190600,486738855,3200,3200,3200,3200,0
20240521,190500,486738855,3200,3200,3200,3200,0
20240521,190400,486738855,3200,3200,3200,3200,0
20240521,190300,486738855,3200,3200,3200,3200,0
20240521,190200,486738855,3200,3200,3200,3200,0
20240521,190100,486738855,3200,3200,3200,3200,0
20240521,190000,486738855,3200,3200,3200,3200,0
20240521,185900,486738855,3200,3200,3200,3200,0
20240521,185800,486738855,3200,3200,3200,3200,0
20240521,185700,486738855,3200,3200,3200,3200,0
20240521,185600,486738855,3200,3200,3200,3200,0
20240521,185500,486738855,3200,3200,3200,3200,0
20240521,185400,486738855,3200,3200,3200,3200,0
20240521,185300,486738855,3200,3200,3200,3200,0
20240521,185200,486738855,3200,3200,3200,3200,0
20240521,185100,486738855,3200,3200,3200,3200,0
20240521,185000,486738855,3200,3200,3200,3200,0
20240521,184900,486738855,3200,3200,3200,3200,0
20240521,184800,486738855,3200,3200,3200,3200,0
20240521,184700,486738855,3200,3200,3200,3200,0
20240521,184600,486738855,3200,3200,3200,3200,0
20240521,184500,486738855,3200,3200,3200,3200,0
20240521,184400,486738855,3200,3200,3200,3200,0
20240521,184300,486738855,3200,3200,3200,3200,0
20240521,184200,486738855,3200,3200,3200,3200,0
20240521,184100,486738855,3200,3200,3200,3200,0
20240521,184000,486738855,3200,3200,3200,3200,1030
20240521,183900,486738855,3200,3200,3200,3200,0
20240521,183800,486738855,3200,3200,3200,3200,0
20240521,183700,486738855,3200,3200,3200,3200,0
20240521,183600,486738855,3200,3200,3200,3200,0
20240521,183500,486738855,3200,3200,3200,3200,0
20240521,183400,486738855,3200,3200,3200,3200,0
20240521,183300,486738855,3200,3200,3200,3200,0
20240521,183200,486738855,3200,3200,3200,3200,0
20240521,183100,486738855,3200,3200,3200,3200,0
20240521,183000,486738855,3200,3200,3200,3200,0
20240521,182900,486738855,3200,3200,3200,3200,0
20240521,182800,486738855,3200,3200,3200,3200,0
20240521,182700,486738855,3200,3200,3200,3200,0
20240521,182600,486738855,3200,3200,3200,3200,0
20240521,182500,486738855,3200,3200,3200,3200,0
20240521,182400,486738855,3200,3200,3200,3200,0
20240521,182300,486738855,3200,3200,3200,3200,0
20240521,182200,486738855,3200,3200,3200,3200,0
20240521,182100,486738855,3200,3200,3200,3200,0
20240521,182000,486738855,3200,3200,3200,3200,0
20240521,181900,486738855,3200,3200,3200,3200,0
20240521,181800,486738855,3200,3200,3200,3200,0
20240521,181700,486738855,3200,3200,3200,3200,0
20240521,181600,486738855,3200,3200,3200,3200,0
20240521,181500,486738855,3200,3200,3200,3200,0
20240521,181400,486738855,3200,3200,3200,3200,0
20240521,181300,486738855,3200,3200,3200,3200,0
20240521,181200,486738855,3200,3200,3200,3200,0
20240521,181100,486738855,3200,3200,3200,3200,0
20240521,181000,486738855,3200,3200,3200,3200,1030
20240521,180900,486738855,3200,3200,3200,3200,0
20240521,180800,486738855,3200,3200,3200,3200,0
20240521,180700,486738855,3200,3200,3200,3200,0
20240521,180600,486738855,3200,3200,3200,3200,0
20240521,180500,486738855,3200,3200,3200,3200,0
20240521,180400,486738855,3200,3200,3200,3200,0
20240521,180300,486738855,3200,3200,3200,3200,0
20240521,180200,486738855,3200,3200,3200,3200,0
20240521,180100,486738855,3200,3200,3200,3200,0
20240521,180000,486738855,3200,3200,3200,3200,0
20240521,175900,486738855,3200,3200,3200,3200,0
20240521,175800,486738855,3200,3200,3200,3200,0
20240521,175700,486738855,3200,3200,3200,3200,0
20240521,175600,486738855,3200,3200,3200,3200,0
20240521,175500,486738855,3200,3200,3200,3200,0
20240521,175400,486738855,3200,3200,3200,3200,0
20240521,175300,486738855,3200,3200,3200,3200,0
20240521,175200,486738855,3200,3200,3200,3200,0
20240521,175100,486738855,3200,3200,3200,3200,0
20240521,175000,486738855,3200,3200,3200,3200,0
20240521,174900,486738855,3200,3200,3200,3200,0
20240521,174800,486738855,3200,3200,3200,3200,0
20240521,174700,486738855,3200,3200,3200,3200,0
20240521,174600,486738855,3200,3200,3200,3200,0
20240521,174500,486738855,3200,3200,3200,3200,0
20240521,174400,486738855,3200,3200,3200,3200,0
20240521,174300,486738855,3200,3200,3200,3200,0
20240521,174200,486738855,3200,3200,3200,3200,0
20240521,174100,486738855,3200,3200,3200,3200,0
20240521,174000,486738855,3200,3200,3200,3200,1030
20240521,173900,486738855,3200,3200,3200,3200,0
20240521,173800,486738855,3200,3200,3200,3200,0
20240521,173700,486738855,3200,3200,3200,3200,0
20240521,173600,486738855,3200,3200,3200,3200,0
20240521,173500,486738855,3200,3200,3200,3200,0
20240521,173400,486738855,3200,3200,3200,3200,0
20240521,173300,486738855,3200,3200,3200,3200,0
20240521,173200,486738855,3200,3200,3200,3200,0
20240521,173100,486738855,3200,3200,3200,3200,0
20240521,173000,486738855,3200,3200,3200,3200,0
20240521,172900,486738855,3200,3200,3200,3200,0
20240521,172800,486738855,3200,3200,3200,3200,0
20240521,172700,486738855,3200,3200,3200,3200,0
20240521,172600,486738855,3200,3200,3200,3200,0
20240521,172500,486738855,3200,3200,3200,3200,0
20240521,172400,486738855,3200,3200,3200,3200,0
20240521,172300,486738855,3200,3200,3200,3200,0
20240521,172200,486738855,3200,3200,3200,3200,0
20240521,172100,486738855,3200,3200,3200,3200,0
20240521,172000,486738855,3200,3200,3200,3200,0
20240521,171900,486738855,3200,3200,3200,3200,0
20240521,171800,486738855,3200,3200,3200,3200,0
20240521,171700,486738855,3200,3200,3200,3200,0
20240521,171600,486738855,3200,3200,3200,3200,0
20240521,171500,486738855,3200,3200,3200,3200,0
20240521,171400,486738855,3200,3200,3200,3200,0
20240521,171300,486738855,3200,3200,3200,3200,0
20240521,171200,486738855,3200,3200,3200,3200,0
20240521,171100,486738855,3200,3200,3200,3200,0
20240521,171000,486738855,3200,3200,3200,3200,1030
20240521,170900,486738855,3200,3200,3200,3200,0
20240521,170800,486738855,3200,3200,3200,3200,0
20240521,170700,486738855,3200,3200,3200,3200,0
20240521,170600,486738855,3200,3200,3200,3200,0
20240521,170500,486738855,3200,3200,3200,3200,0
20240521,170400,486738855,3200,3200,3200,3200,0
20240521,170300,486738855,3200,3200,3200,3200,0
20240521,170200,486738855,3200,3200,3200,3200,0
20240521,170100,486738855,3200,3200,3200,3200,0
20240521,170000,486738855,3200,3200,3200,3200,0
20240521,165900,486738855,3200,3200,3200,3200,0
20240521,165800,486738855,3200,3200,3200,3200,0
20240521,165700,486738855,3200,3200,3200,3200,0
20240521,165600,486738855,3200,3200,3200,3200,0
20240521,165500,486738855,3200,3200,3200,3200,0
20240521,165400,486738855,3200,3200,3200,3200,0
20240521,165300,486738855,3200,3200,3200,3200,0
20240521,165200,486738855,3200,3200,3200,3200,0
20240521,165100,486738855,3200,3200,3200,3200,0
20240521,165000,486738855,3200,3200,3200,3200,0
20240521,164900,486738855,3200,3200,3200,3200,0
20240521,164800,486738855,3200,3200,3200,3200,0
20240521,164700,486738855,3200,3200,3200,3200,0
20240521,164600,486738855,3200,3200,3200,3200,0
20240521,164500,486738855,3200,3200,3200,3200,0
20240521,164400,486738855,3200,3200,3200,3200,0
20240521,164300,486738855,3200,3200,3200,3200,0
20240521,164200,486738855,3200,3200,3200,3200,0
20240521,164100,486738855,3200,3200,3200,3200,0
20240521,164000,486738855,3200,3200,3200,3200,1030
20240521,163900,486738855,3200,3200,3200,3200,0
20240521,163800,486738855,3200,3200,3200,3200,0
20240521,163700,486738855,3200,3200,3200,3200,0
20240521,163600,486738855,3200,3200,3200,3200,0
20240521,163500,486738855,3200,3200,3200,3200,0
20240521,163400,486738855,3200,3200,3200,3200,0
20240521,163300,486738855,3200,3200,3200,3200,0
20240521,163200,486738855,3200,3200,3200,3200,0
20240521,163100,486738855,3200,3200,3200,3200,0
20240521,163000,486738855,3200,3200,3200,3200,0
20240521,162900,486738855,3200,3200,3200,3200,0
20240521,162800,486738855,3200,3200,3200,3200,0
20240521,162700,486738855,3200,3200,3200,3200,0
20240521,162600,486738855,3200,3200,3200,3200,0
20240521,162500,486738855,3200,3200,3200,3200,0
20240521,162400,486738855,3200,3200,3200,3200,0
20240521,162300,486738855,3200,3200,3200,3200,0
20240521,162200,486738855,3200,3200,3200,3200,0
20240521,162100,486738855,3200,3200,3200,3200,0
20240521,162000,486738855,3200,3200,3200,3200,0
20240521,161900,486738855,3200,3200,3200,3200,0
20240521,161800,486738855,3200,3200,3200,3200,0
20240521,161700,486738855,3200,3200,3200,3200,0
20240521,161600,486738855,3200,3200,3200,3200,0
20240521,161500,486738855,3200,3200,3200,3200,0
20240521,161400,486738855,3200,3200,3200,3200,0
20240521,161300,486738855,3200,3200,3200,3200,0
20240521,161200,486738855,3200,3200,3200,3200,0
20240521,161100,486738855,3200,3200,3200,3200,0
20240521,161000,486738855,3200,3200,3200,3200,1030
20240521,160900,486738855,3200,3200,3200,3200,0
20240521,160800,486738855,3200,3200,3200,3200,0
20240521,160700,486738855,3200,3200,3200,3200,0
20240521,160600,486738855,3200,3200,3200,3200,0
20240521,160500,486738855,3200,3200,3200,3200,0
20240521,160400,486738855,3200,3200,3200,3200,0
20240521,160300,486738855,3200,3200,3200,3200,0
20240521,160200,486738855,3200,3200,3200,3200,0
20240521,160100,486738855,3200,3200,3200,3200,0
20240521,160000,486738855,3200,3200,3200,3200,0
20240521,155900,486738855,3200,3200,3200,3200,0
20240521,155800,486738855,3200,3200,3200,3200,0
20240521,155700,486738855,3200,3200,3200,3200,0
20240521,155600,486738855,3200,3200,3200,3200,0
20240521,155500,486738855,3200,3200,3200,3200,0
20240521,155400,486738855,3200,3200,3200,3200,0
20240521,155300,486738855,3200,3200,3200,3200,0
20240521,155200,486738855,3200,3200,3200,3200,0
20240521,155100,486738855,3200,3200,3200,3200,0
20240521,155000,486738855,3200,3200,3200,3200,0
20240521,154900,486738855,3200,3200,3200,3200,0
20240521,154800,486738855,3200,3200,3200,3200,0
20240521,154700,486738855,3200,3200,3200,3200,0
20240521,154600,486738855,3200,3200,3200,3200,0
20240521,154500,486738855,3200,3200,3200,3200,0
20240521,154400,486738855,3200,3200,3200,3200,0
20240521,154300,486738855,3200,3200,3200,3200,0
20240521,154200,486738855,3200,3200,3200,3200,0
20240521,154100,486738855,3200,3200,3200,3200,0
20240521,154000,486738855,3200,3200,3200,3200,1030
20240521,153900,486738855,3200,3200,3200,3200,0
20240521,153800,486738855,3200,3200,3200,3200,0
20240521,153700,486738855,3200,3200,3200,3200,0
20240521,153600,486738855,3200,3200,3200,3200,0
20240521,153500,486738855,3200,3200,3200,3200,0
20240521,153400,486738855,3200,3200,3200,3200,0
20240521,153300,486738855,3200,3200,3200,3200,0
20240521,153200,486738855,3200,3200,3200,3200,0
20240521,153100,486738855,3200,3200,3200,3200,0
20240521,153000,486738855,3200,3200,3200,3200,1030
20240521,152900,483442855,3195,3195,3195,3195,0
20240521,152800,483442855,3195,3195,3195,3195,0
20240521,152700,483442855,3195,3195,3195,3195,0
20240521,152600,483442855,3195,3195,3195,3195,0
20240521,152500,483442855,3195,3195,3195,3195,0
20240521,152400,483442855,3195,3195,3195,3195,0
20240521,152300,483442855,3195,3195,3195,3195,0
20240521,152200,483442855,3195,3195,3195,3195,0
20240521,152100,483442855,3195,3195,3195,3195,0
20240521,152000,483442855,3195,3195,3195,3195,0
20240521,151900,483442855,3195,3195,3195,3195,60
20240521,151800,483251155,3195,3195,3195,3195,127
20240521,151700,482845390,3200,3195,3200,3195,102
20240521,151600,482519495,3195,3195,3200,3195,33
20240521,151500,482414055,3195,3195,3200,3195,226
20240521,151400,481691980,3195,3195,3195,3195,20
20240521,151300,481628080,3195,3195,3195,3195,15
20240521,151200,481580155,3200,3195,3200,3195,97
20240521,151100,481270090,3200,3195,3200,3195,31
20240521,151000,481171040,3195,3195,3195,3195,167
20240521,150900,480637475,3195,3200,3200,3195,42
20240521,150800,480503280,3195,3195,3195,3195,24
20240521,150700,480426600,3200,3200,3200,3200,0
20240521,150600,480426600,3200,3200,3200,3200,0
20240521,150500,480426600,3200,3200,3200,3200,110
20240521,150400,480074600,3200,3200,3200,3200,0
20240521,150300,480074600,3200,3200,3200,3200,0
20240521,150200,480074600,3200,3200,3200,3200,500
20240521,150100,478474600,3200,3200,3200,3200,0
20240521,150000,478474600,3200,3200,3200,3200,0
20240521,145900,478474600,3200,3200,3200,3200,0
20240521,145800,478474600,3200,3200,3200,3200,0
20240521,145700,478474600,3200,3195,3200,3195,101
20240521,145600,478151900,3195,3200,3200,3195,229
20240521,145500,477419245,3195,3200,3200,3195,119
20240521,145400,477039035,3195,3195,3195,3195,20
20240521,145300,476975135,3200,3195,3200,3195,21
20240521,145200,476908035,3200,3200,3200,3195,19
20240521,145100,476847320,3195,3195,3195,3195,20
20240521,145000,476783420,3195,3195,3195,3195,20
20240521,144900,476719520,3195,3195,3195,3195,0
20240521,144800,476719520,3195,3195,3195,3195,20
20240521,144700,476655620,3195,3195,3195,3195,20
20240521,144600,476591720,3200,3200,3200,3200,1
20240521,144500,476588520,3195,3200,3200,3195,528
20240521,144400,474899020,3205,3200,3205,3200,21
20240521,144300,474831815,3200,3205,3205,3200,21
20240521,144200,474764610,3200,3205,3205,3200,31
20240521,144100,474665405,3200,3200,3200,3200,25
20240521,144000,474585405,3200,3205,3205,3200,11
20240521,143900,474550200,3200,3200,3200,3200,20
20240521,143800,474486200,3200,3205,3205,3200,11
20240521,143700,474450995,3200,3200,3205,3200,111
20240521,143600,474095790,3205,3200,3205,3200,121
20240521,143500,473708585,3200,3200,3200,3200,1129
20240521,143400,470095785,3200,3200,3200,3200,120
20240521,143300,469711785,3200,3200,3200,3200,20
20240521,143200,469647785,3205,3200,3205,3195,140
20240521,143100,469199380,3205,3205,3205,3205,2
20240521,143000,469192970,3200,3200,3200,3200,157
20240521,142900,468690570,3205,3200,3205,3200,4
20240521,142800,468677765,3200,3200,3205,3200,2084
20240521,142700,462008960,3205,3200,3205,3200,959
20240521,142600,458940155,3200,3200,3200,3200,1022
20240521,142500,455669755,3200,3200,3200,3200,10
20240521,142400,455637755,3200,3200,3205,3200,2105
20240521,142300,448901255,3200,3200,3200,3200,0
20240521,142200,448901255,3200,3200,3200,3200,0
20240521,142100,448901255,3200,3200,3205,3200,56
20240521,142000,448722050,3205,3205,3205,3205,0
20240521,141900,448722050,3205,3205,3205,3205,0
20240521,141800,448722050,3205,3205,3205,3205,0
20240521,141700,448722050,3205,3205,3205,3205,0
20240521,141600,448722050,3205,3205,3205,3205,0
20240521,141500,448722050,3205,3205,3205,3205,0
20240521,141400,448722050,3205,3205,3205,3205,0
20240521,141300,448722050,3205,3205,3205,3205,0
20240521,141200,448722050,3205,3200,3205,3200,114
20240521,141100,448357245,3205,3200,3205,3200,2
20240521,141000,448350840,3200,3200,3200,3200,60
20240521,140900,448158840,3200,3200,3200,3200,0
20240521,140800,448158840,3200,3200,3200,3200,0
20240521,140700,448158840,3200,3200,3200,3200,2902
20240521,140600,438872440,3200,3200,3200,3200,1
20240521,140500,438869240,3195,3195,3195,3195,16
20240521,140400,438818120,3195,3195,3195,3195,0
20240521,140300,438818120,3195,3195,3195,3195,1700
20240521,140200,433386620,3195,3195,3195,3195,0
20240521,140100,433386620,3195,3195,3195,3195,0
20240521,140000,433386620,3195,3195,3195,3195,0
20240521,135900,433386620,3195,3195,3195,3195,0
20240521,135800,433386620,3195,3195,3195,3195,2
20240521,135700,433380230,3195,3195,3195,3195,2041
20240521,135600,426859235,3190,3190,3190,3190,500
20240521,135500,425264235,3185,3185,3185,3185,0
20240521,135400,425264235,3185,3185,3185,3185,0
20240521,135300,425264235,3185,3185,3185,3185,0
20240521,135200,425264235,3185,3185,3185,3185,0
20240521,135100,425264235,3185,3185,3185,3185,0
20240521,135000,425264235,3185,3185,3185,3185,265
20240521,134900,424420210,3195,3195,3195,3195,0
20240521,134800,424420210,3195,3195,3195,3195,0
20240521,134700,424420210,3195,3195,3195,3195,0
20240521,134600,424420210,3195,3195,3195,3195,0
20240521,134500,424420210,3195,3195,3195,3195,0
20240521,134400,424420210,3195,3195,3195,3195,0
20240521,134300,424420210,3195,3195,3195,3195,0
20240521,134200,424420210,3195,3185,3195,3185,1000
20240521,134100,421231335,3175,3175,3175,3175,0
20240521,134000,421231335,3175,3175,3175,3175,40
20240521,133900,421104335,3175,3175,3175,3175,0
20240521,133800,421104335,3175,3175,3175,3175,40
20240521,133700,420977335,3175,3175,3175,3175,0
20240521,133600,420977335,3175,3175,3175,3175,121
20240521,133500,420593160,3175,3175,3175,3175,19
20240521,133400,420532835,3185,3185,3185,3185,0
20240521,133300,420532835,3185,3185,3185,3185,0
20240521,133200,420532835,3185,3185,3185,3185,0
20240521,133100,420532835,3185,3185,3185,3185,3
20240521,133000,420523280,3175,3175,3175,3175,0
20240521,132900,420523280,3175,3175,3175,3175,0
20240521,132800,420523280,3175,3175,3175,3175,10
20240521,132700,420491530,3185,3185,3185,3185,0
20240521,132600,420491530,3185,3185,3185,3185,0
20240521,132500,420491530,3185,3185,3185,3185,0
20240521,132400,420491530,3185,3185,3185,3185,0
20240521,132300,420491530,3185,3185,3185,3185,0
20240521,132200,420491530,3185,3185,3185,3185,1
20240521,132100,420488345,3170,3185,3185,3170,3300
20240521,132000,410004875,3190,3190,3190,3190,50
20240521,131900,409845375,3190,3190,3190,3190,1
20240521,131800,409842185,3190,3190,3190,3190,0
20240521,131700,409842185,3190,3190,3190,3190,1
20240521,131600,409838995,3185,3185,3185,3185,0
20240521,131500,409838995,3185,3185,3185,3185,1
20240521,131400,409835810,3200,3200,3200,3200,300
20240521,131300,408875810,3200,3200,3200,3200,0
20240521,131200,408875810,3200,3190,3200,3190,1100
20240521,131100,405364595,3200,3200,3200,3200,0
20240521,131000,405364595,3200,3200,3200,3200,0
20240521,130900,405364595,3200,3200,3200,3200,0
20240521,130800,405364595,3200,3200,3200,3200,0
20240521,130700,405364595,3200,3200,3200,3200,0
20240521,130600,405364595,3200,3200,3200,3200,100
20240521,130500,405044595,3200,3200,3200,3200,10
20240521,130400,405012595,3200,3200,3200,3200,0
20240521,130300,405012595,3200,3200,3200,3200,0
20240521,130200,405012595,3200,3200,3200,3200,0
20240521,130100,405012595,3200,3200,3200,3200,0
20240521,130000,405012595,3200,3190,3200,3190,93
20240521,125900,404715005,3200,3200,3200,3200,0
20240521,125800,404715005,3200,3200,3200,3200,0
20240521,125700,404715005,3200,3200,3200,3200,0
20240521,125600,404715005,3200,3200,3200,3200,0
20240521,125500,404715005,3200,3190,3200,3190,1025
20240521,125400,401438200,3190,3190,3190,3190,0
20240521,125300,401438200,3190,3190,3190,3190,0
20240521,125200,401438200,3190,3190,3190,3190,0
20240521,125100,401438200,3190,3190,3190,3190,0
20240521,125000,401438200,3190,3190,3190,3190,0
20240521,124900,401438200,3190,3190,3190,3190,300
20240521,124800,400481200,3190,3190,3190,3190,1
20240521,124700,400478010,3180,3180,3180,3180,6
20240521,124600,400458930,3195,3195,3195,3195,0
20240521,124500,400458930,3195,3195,3195,3195,0
20240521,124400,400458930,3195,3195,3195,3195,0
20240521,124300,400458930,3195,3195,3195,3195,0
20240521,124200,400458930,3195,3195,3195,3195,0
20240521,124100,400458930,3195,3195,3195,3195,0
20240521,124000,400458930,3195,3195,3195,3195,0
20240521,123900,400458930,3195,3195,3195,3195,0
20240521,123800,400458930,3195,3195,3195,3195,0
20240521,123700,400458930,3195,3195,3195,3195,0
20240521,123600,400458930,3195,3195,3195,3195,0
20240521,123500,400458930,3195,3195,3195,3195,0
20240521,123400,400458930,3195,3195,3195,3195,1
20240521,123300,400455735,3180,3180,3180,3180,0
20240521,123200,400455735,3180,3180,3180,3180,0
20240521,123100,400455735,3180,3180,3180,3180,1
20240521,123000,400452555,3195,3195,3195,3195,0
20240521,122900,400452555,3195,3195,3195,3195,900
20240521,122800,397577055,3195,3195,3195,3195,0
20240521,122700,397577055,3195,3195,3195,3195,1
20240521,122600,397573860,3195,3195,3195,3195,0
20240521,122500,397573860,3195,3195,3195,3195,0
20240521,122400,397573860,3195,3195,3195,3195,807
20240521,122300,394995495,3200,3200,3200,3200,0
20240521,122200,394995495,3200,3200,3200,3200,1200
20240521,122100,391155495,3200,3200,3200,3200,0
20240521,122000,391155495,3200,3200,3200,3200,0
20240521,121900,391155495,3200,3200,3200,3200,31
20240521,121800,391056295,3200,3200,3200,3200,269
20240521,121700,390195495,3200,3200,3200,3200,1
20240521,121600,390192295,3205,3205,3205,3205,0
20240521,121500,390192295,3205,3205,3205,3205,23
20240521,121400,390118580,3205,3205,3205,3205,0
20240521,121300,390118580,3205,3200,3205,3200,25
20240521,121200,390038575,3200,3200,3200,3200,3307
20240521,121100,379456175,3200,3200,3200,3200,850
20240521,121000,376736175,3200,3200,3200,3200,0
20240521,120900,376736175,3200,3200,3200,3200,510
20240521,120800,375104175,3200,3200,3200,3200,0
20240521,120700,375104175,3200,3200,3200,3200,20
20240521,120600,375040175,3200,3200,3200,3200,1232
20240521,120500,371097775,3200,3195,3200,3195,127
20240521,120400,370692005,3200,3200,3200,3200,0
20240521,120300,370692005,3200,3200,3200,3200,0
20240521,120200,370692005,3200,3200,3200,3200,100
20240521,120100,370372005,3200,3200,3200,3200,2344
20240521,120000,362871205,3195,3200,3200,3195,622
20240521,115900,360883910,3195,3200,3200,3195,646
20240521,115800,358817710,3200,3200,3200,3200,0
20240521,115700,358817710,3200,3200,3200,3200,54
20240521,115600,358644910,3200,3200,3200,3200,0
20240521,115500,358644910,3200,3200,3200,3200,2730
20240521,115400,349908910,3200,3195,3200,3195,40
20240521,115300,349781105,3200,3200,3200,3200,1
20240521,115200,349777905,3200,3195,3200,3195,141
20240521,115100,349327405,3195,3195,3195,3195,0
20240521,115000,349327405,3195,3190,3195,3190,2001
20240521,114900,342934220,3190,3185,3190,3185,576
20240521,114800,341097450,3185,3185,3185,3185,25
20240521,114700,341017825,3185,3185,3185,3185,400
20240521,114600,339743825,3180,3180,3180,3180,39
20240521,114500,339619805,3180,3175,3180,3175,201
20240521,114400,338981625,3180,3180,3180,3180,0
20240521,114300,338981625,3180,3180,3180,3180,0
20240521,114200,338981625,3180,3180,3180,3175,18
20240521,114100,338924460,3180,3180,3180,3180,0
20240521,114000,338924460,3180,3180,3180,3180,300
20240521,113900,337970460,3180,3180,3180,3180,0
20240521,113800,337970460,3180,3180,3180,3180,0
20240521,113700,337970460,3180,3180,3180,3180,100
20240521,113600,337652460,3185,3185,3185,3185,0
20240521,113500,337652460,3185,3185,3185,3185,0
20240521,113400,337652460,3185,3185,3185,3185,0
20240521,113300,337652460,3185,3185,3185,3185,0
20240521,113200,337652460,3185,3185,3185,3185,0
20240521,113100,337652460,3185,3180,3185,3180,3
20240521,113000,337642915,3180,3180,3180,3180,0
20240521,112900,337642915,3180,3180,3180,3180,500
20240521,112800,336052915,3180,3180,3180,3180,0
20240521,112700,336052915,3180,3180,3180,3180,0
20240521,112600,336052915,3180,3180,3180,3180,0
20240521,112500,336052915,3180,3180,3180,3180,0
20240521,112400,336052915,3180,3180,3180,3180,1008
20240521,112300,332847475,3180,3180,3180,3180,1000
20240521,112200,329667475,3180,3180,3180,3180,0
20240521,112100,329667475,3180,3180,3180,3180,1
20240521,112000,329664295,3180,3180,3180,3180,20
20240521,111900,329600695,3180,3180,3180,3180,8
20240521,111800,329575255,3175,3165,3175,3165,6
20240521,111700,329556235,3170,3170,3170,3170,254
20240521,111600,328751055,3170,3160,3170,3160,766
20240521,111500,326323035,3170,3155,3170,3155,39
20240521,111400,326199705,3170,3155,3170,3155,21
20240521,111300,326133435,3170,3160,3170,3160,181
20240521,111200,325561465,3160,3160,3160,3160,20
20240521,111100,325498265,3155,3155,3155,3155,0
20240521,111000,325498265,3155,3160,3160,3155,41
20240521,110900,325368905,3155,3155,3155,3155,0
20240521,110800,325368905,3155,3155,3155,3155,40
20240521,110700,325242705,3170,3170,3170,3170,201
20240521,110600,324605535,3155,3155,3170,3155,41
20240521,110500,324476165,3170,3170,3170,3170,0
20240521,110400,324476165,3170,3170,3170,3170,0
20240521,110300,324476165,3170,3170,3170,3170,0
20240521,110200,324476165,3170,3170,3170,3170,0
20240521,110100,324476165,3170,3170,3170,3170,0
20240521,110000,324476165,3170,3170,3170,3170,0
20240521,105900,324476165,3170,3170,3170,3170,0
20240521,105800,324476165,3170,3170,3170,3170,0
20240521,105700,324476165,3170,3170,3170,3170,0
20240521,105600,324476165,3170,3170,3170,3170,0
20240521,105500,324476165,3170,3170,3170,3170,0
20240521,105400,324476165,3170,3170,3170,3170,1
20240521,105300,324472995,3165,3165,3165,3165,0
20240521,105200,324472995,3165,3155,3165,3155,4
20240521,105100,324460350,3150,3150,3150,3150,28
20240521,105000,324372150,3150,3150,3150,3150,0
20240521,104900,324372150,3150,3150,3150,3150,29
20240521,104800,324280800,3150,3150,3150,3150,0
20240521,104700,324280800,3150,3150,3150,3150,873
20240521,104600,321530850,3150,3150,3150,3150,282
20240521,104500,320642550,3150,3150,3150,3150,800
20240521,104400,318122550,3150,3150,3150,3150,465
20240521,104300,316657800,3160,3155,3160,3155,4073
20240521,104200,303804985,3155,3160,3160,3155,3481
20240521,104100,292807405,3165,3165,3175,3165,1218
20240521,104000,288952425,3165,3165,3165,3165,20
20240521,103900,288889125,3165,3165,3165,3165,21
20240521,103800,288822660,3165,3170,3170,3165,151
20240521,103700,288344095,3175,3175,3175,3175,16
20240521,103600,288293295,3175,3180,3180,3175,40
20240521,103500,288166245,3180,3180,3180,3180,40
20240521,103400,288039045,3180,3180,3180,3180,0
20240521,103300,288039045,3180,3180,3180,3180,0
20240521,103200,288039045,3180,3180,3180,3180,0
20240521,103100,288039045,3180,3180,3180,3180,0
20240521,103000,288039045,3180,3170,3180,3170,118
20240521,102900,287664975,3180,3180,3180,3180,1
20240521,102800,287661795,3170,3170,3170,3170,30
20240521,102700,287566695,3170,3170,3170,3170,0
20240521,102600,287566695,3170,3170,3170,3170,453
20240521,102500,286130685,3165,3165,3165,3165,0
20240521,102400,286130685,3165,3165,3165,3165,0
20240521,102300,286130685,3165,3165,3165,3165,1
20240521,102200,286127520,3165,3175,3175,3165,800
20240521,102100,283590520,3180,3175,3180,3175,2
20240521,102000,283584165,3170,3170,3170,3170,257
20240521,101900,282769475,3170,3170,3170,3170,0
20240521,101800,282769475,3170,3165,3170,3165,1040
20240521,101700,279472875,3165,3165,3165,3165,493
20240521,101600,277912530,3170,3170,3170,3170,515
20240521,101500,276279980,3175,3180,3180,3175,3397
20240521,101400,265487930,3195,3195,3195,3195,0
20240521,101300,265487930,3195,3195,3195,3195,0
20240521,101200,265487930,3195,3195,3195,3195,0
20240521,101100,265487930,3195,3195,3195,3195,0
20240521,101000,265487930,3195,3195,3195,3195,0
20240521,100900,265487930,3195,3195,3195,3195,0
20240521,100800,265487930,3195,3195,3195,3195,0
20240521,100700,265487930,3195,3195,3195,3195,1
20240521,100600,265484735,3185,3185,3185,3185,500
20240521,100500,263892235,3185,3185,3185,3185,200
20240521,100400,263255235,3195,3195,3195,3195,1
20240521,100300,263252040,3180,3180,3180,3180,41
20240521,100200,263121660,3180,3185,3185,3180,1738
20240521,100100,257587430,3185,3195,3195,3185,2653
20240521,100000,249125760,3200,3200,3200,3195,502
20240521,095900,247521360,3195,3195,3195,3195,526
20240521,095800,245840790,3195,3190,3195,3190,2051
20240521,095700,239298095,3190,3195,3195,3190,2024
20240521,095600,232831525,3200,3200,3200,3200,4
20240521,095500,232818725,3200,3200,3200,3200,10
20240521,095400,232786725,3195,3195,3195,3195,9
20240521,095300,232757970,3200,3200,3200,3200,0
20240521,095200,232757970,3200,3200,3200,3200,50
20240521,095100,232597970,3200,3200,3200,3200,12
20240521,095000,232559570,3200,3195,3200,3195,15
20240521,094900,232511620,3195,3195,3200,3195,3
20240521,094800,232502030,3195,3195,3195,3195,140
20240521,094700,232054730,3200,3210,3210,3200,115
20240521,094600,231686720,3200,3200,3200,3200,139
20240521,094500,231241920,3200,3210,3210,3200,104
20240521,094400,230909080,3210,3210,3210,3210,1
20240521,094300,230905870,3200,3200,3200,3200,286
20240521,094200,229990670,3200,3200,3200,3200,300
20240521,094100,229030670,3200,3200,3200,3200,168
20240521,094000,228493070,3195,3210,3210,3195,504
20240521,093900,226880340,3210,3210,3210,3210,1
20240521,093800,226877130,3215,3210,3215,3205,1100
20240521,093700,223346510,3215,3210,3215,3210,1988
20240521,093600,216963780,3210,3210,3210,3210,26
20240521,093500,216880320,3210,3210,3210,3210,19
20240521,093400,216819330,3210,3210,3215,3210,1664
20240521,093300,211477840,3210,3195,3210,3195,3937
20240521,093200,198862990,3195,3195,3195,3195,0
20240521,093100,198862990,3195,3195,3195,3195,211
20240521,093000,198188845,3195,3205,3205,3190,38
20240521,092900,198067320,3190,3190,3190,3190,0
20240521,092800,198067320,3190,3205,3205,3190,510
20240521,092700,196432920,3205,3205,3205,3205,0
20240521,092600,196432920,3205,3205,3205,3205,0
20240521,092500,196432920,3205,3185,3205,3175,282
20240521,092400,195533515,3195,3200,3200,3195,1940
20240521,092300,189335115,3210,3210,3210,3210,5
20240521,092200,189319065,3215,3210,3215,3200,3948
20240521,092100,176655620,3210,3200,3210,3200,1803
20240521,092000,170878580,3200,3195,3215,3195,12330
20240521,091900,131352365,3195,3180,3200,3175,15776
20240521,091800,81062485,3185,3175,3185,3175,1997
20240521,091700,74720410,3170,3170,3170,3155,816
20240521,091600,72134190,3155,3170,3170,3155,93
20240521,091500,71840155,3160,3165,3165,3160,1840
20240521,091400,66018535,3175,3175,3175,3175,0
20240521,091300,66018535,3175,3180,3180,3165,3117
20240521,091200,56125755,3175,3175,3185,3170,3930
20240521,091100,43637815,3175,3175,3175,3175,1646
20240521,091000,38411765,3180,3170,3180,3160,5234
20240521,090900,21790310,3175,3150,3175,3150,3817
20240521,090800,9732965,3155,3150,3155,3150,1290
20240521,090700,5663960,3150,3150,3150,3150,200
20240521,090600,5033960,3150,3150,3150,3150,0
20240521,090500,5033960,3150,3150,3150,3150,0
20240521,090400,5033960,3150,3145,3150,3145,531
20240521,090300,3362730,3145,3140,3145,3140,500
20240521,090200,1790395,3145,3145,3145,3145,300
20240521,090100,846895,3145,3145,3145,3145,1
20240521,090000,843750,3125,3125,3125,3125,270