KissMeData/052860/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,193100,431849150,3015,3015,3015,3015,2549
20240521,193000,431849150,3015,3015,3015,3015,0
20240521,192900,431849150,3015,3015,3015,3015,0
20240521,192800,431849150,3015,3015,3015,3015,0
20240521,192700,431849150,3015,3015,3015,3015,0
20240521,192600,431849150,3015,3015,3015,3015,0
20240521,192500,431849150,3015,3015,3015,3015,0
20240521,192400,431849150,3015,3015,3015,3015,0
20240521,192300,431849150,3015,3015,3015,3015,0
20240521,192200,431849150,3015,3015,3015,3015,0
20240521,192100,431849150,3015,3015,3015,3015,0
20240521,192000,431849150,3015,3015,3015,3015,0
20240521,191900,431849150,3015,3015,3015,3015,0
20240521,191800,431849150,3015,3015,3015,3015,0
20240521,191700,431849150,3015,3015,3015,3015,0
20240521,191600,431849150,3015,3015,3015,3015,0
20240521,191500,431849150,3015,3015,3015,3015,0
20240521,191400,431849150,3015,3015,3015,3015,0
20240521,191300,431849150,3015,3015,3015,3015,0
20240521,191200,431849150,3015,3015,3015,3015,0
20240521,191100,431849150,3015,3015,3015,3015,0
20240521,191000,431849150,3015,3015,3015,3015,0
20240521,190900,431849150,3015,3015,3015,3015,0
20240521,190800,431849150,3015,3015,3015,3015,0
20240521,190700,431849150,3015,3015,3015,3015,0
20240521,190600,431849150,3015,3015,3015,3015,0
20240521,190500,431849150,3015,3015,3015,3015,0
20240521,190400,431849150,3015,3015,3015,3015,0
20240521,190300,431849150,3015,3015,3015,3015,0
20240521,190200,431849150,3015,3015,3015,3015,0
20240521,190100,431849150,3015,3015,3015,3015,2549
20240521,190000,431849150,3015,3015,3015,3015,0
20240521,185900,431849150,3015,3015,3015,3015,0
20240521,185800,431849150,3015,3015,3015,3015,0
20240521,185700,431849150,3015,3015,3015,3015,0
20240521,185600,431849150,3015,3015,3015,3015,0
20240521,185500,431849150,3015,3015,3015,3015,0
20240521,185400,431849150,3015,3015,3015,3015,0
20240521,185300,431849150,3015,3015,3015,3015,0
20240521,185200,431849150,3015,3015,3015,3015,0
20240521,185100,431849150,3015,3015,3015,3015,0
20240521,185000,431849150,3015,3015,3015,3015,0
20240521,184900,431849150,3015,3015,3015,3015,0
20240521,184800,431849150,3015,3015,3015,3015,0
20240521,184700,431849150,3015,3015,3015,3015,0
20240521,184600,431849150,3015,3015,3015,3015,0
20240521,184500,431849150,3015,3015,3015,3015,0
20240521,184400,431849150,3015,3015,3015,3015,0
20240521,184300,431849150,3015,3015,3015,3015,0
20240521,184200,431849150,3015,3015,3015,3015,0
20240521,184100,431849150,3015,3015,3015,3015,0
20240521,184000,431849150,3015,3015,3015,3015,0
20240521,183900,431849150,3015,3015,3015,3015,0
20240521,183800,431849150,3015,3015,3015,3015,0
20240521,183700,431849150,3015,3015,3015,3015,0
20240521,183600,431849150,3015,3015,3015,3015,0
20240521,183500,431849150,3015,3015,3015,3015,0
20240521,183400,431849150,3015,3015,3015,3015,0
20240521,183300,431849150,3015,3015,3015,3015,0
20240521,183200,431849150,3015,3015,3015,3015,0
20240521,183100,431849150,3015,3015,3015,3015,2549
20240521,183000,431849150,3015,3015,3015,3015,0
20240521,182900,431849150,3015,3015,3015,3015,0
20240521,182800,431849150,3015,3015,3015,3015,0
20240521,182700,431849150,3015,3015,3015,3015,0
20240521,182600,431849150,3015,3015,3015,3015,0
20240521,182500,431849150,3015,3015,3015,3015,0
20240521,182400,431849150,3015,3015,3015,3015,0
20240521,182300,431849150,3015,3015,3015,3015,0
20240521,182200,431849150,3015,3015,3015,3015,0
20240521,182100,431849150,3015,3015,3015,3015,0
20240521,182000,431849150,3015,3015,3015,3015,0
20240521,181900,431849150,3015,3015,3015,3015,0
20240521,181800,431849150,3015,3015,3015,3015,0
20240521,181700,431849150,3015,3015,3015,3015,0
20240521,181600,431849150,3015,3015,3015,3015,0
20240521,181500,431849150,3015,3015,3015,3015,0
20240521,181400,431849150,3015,3015,3015,3015,0
20240521,181300,431849150,3015,3015,3015,3015,0
20240521,181200,431849150,3015,3015,3015,3015,0
20240521,181100,431849150,3015,3015,3015,3015,0
20240521,181000,431849150,3015,3015,3015,3015,0
20240521,180900,431849150,3015,3015,3015,3015,0
20240521,180800,431849150,3015,3015,3015,3015,0
20240521,180700,431849150,3015,3015,3015,3015,0
20240521,180600,431849150,3015,3015,3015,3015,0
20240521,180500,431849150,3015,3015,3015,3015,0
20240521,180400,431849150,3015,3015,3015,3015,0
20240521,180300,431849150,3015,3015,3015,3015,0
20240521,180200,431849150,3015,3015,3015,3015,0
20240521,180100,431849150,3015,3015,3015,3015,2549
20240521,180000,431849150,3015,3015,3015,3015,0
20240521,175900,431849150,3015,3015,3015,3015,0
20240521,175800,431849150,3015,3015,3015,3015,0
20240521,175700,431849150,3015,3015,3015,3015,0
20240521,175600,431849150,3015,3015,3015,3015,0
20240521,175500,431849150,3015,3015,3015,3015,0
20240521,175400,431849150,3015,3015,3015,3015,0
20240521,175300,431849150,3015,3015,3015,3015,0
20240521,175200,431849150,3015,3015,3015,3015,0
20240521,175100,431849150,3015,3015,3015,3015,0
20240521,175000,431849150,3015,3015,3015,3015,0
20240521,174900,431849150,3015,3015,3015,3015,0
20240521,174800,431849150,3015,3015,3015,3015,0
20240521,174700,431849150,3015,3015,3015,3015,0
20240521,174600,431849150,3015,3015,3015,3015,0
20240521,174500,431849150,3015,3015,3015,3015,0
20240521,174400,431849150,3015,3015,3015,3015,0
20240521,174300,431849150,3015,3015,3015,3015,0
20240521,174200,431849150,3015,3015,3015,3015,0
20240521,174100,431849150,3015,3015,3015,3015,0
20240521,174000,431849150,3015,3015,3015,3015,0
20240521,173900,431849150,3015,3015,3015,3015,0
20240521,173800,431849150,3015,3015,3015,3015,0
20240521,173700,431849150,3015,3015,3015,3015,0
20240521,173600,431849150,3015,3015,3015,3015,0
20240521,173500,431849150,3015,3015,3015,3015,0
20240521,173400,431849150,3015,3015,3015,3015,0
20240521,173300,431849150,3015,3015,3015,3015,0
20240521,173200,431849150,3015,3015,3015,3015,0
20240521,173100,431849150,3015,3015,3015,3015,2549
20240521,173000,431849150,3015,3015,3015,3015,0
20240521,172900,431849150,3015,3015,3015,3015,0
20240521,172800,431849150,3015,3015,3015,3015,0
20240521,172700,431849150,3015,3015,3015,3015,0
20240521,172600,431849150,3015,3015,3015,3015,0
20240521,172500,431849150,3015,3015,3015,3015,0
20240521,172400,431849150,3015,3015,3015,3015,0
20240521,172300,431849150,3015,3015,3015,3015,0
20240521,172200,431849150,3015,3015,3015,3015,0
20240521,172100,431849150,3015,3015,3015,3015,0
20240521,172000,431849150,3015,3015,3015,3015,0
20240521,171900,431849150,3015,3015,3015,3015,0
20240521,171800,431849150,3015,3015,3015,3015,0
20240521,171700,431849150,3015,3015,3015,3015,0
20240521,171600,431849150,3015,3015,3015,3015,0
20240521,171500,431849150,3015,3015,3015,3015,0
20240521,171400,431849150,3015,3015,3015,3015,0
20240521,171300,431849150,3015,3015,3015,3015,0
20240521,171200,431849150,3015,3015,3015,3015,0
20240521,171100,431849150,3015,3015,3015,3015,0
20240521,171000,431849150,3015,3015,3015,3015,0
20240521,170900,431849150,3015,3015,3015,3015,0
20240521,170800,431849150,3015,3015,3015,3015,0
20240521,170700,431849150,3015,3015,3015,3015,0
20240521,170600,431849150,3015,3015,3015,3015,0
20240521,170500,431849150,3015,3015,3015,3015,0
20240521,170400,431849150,3015,3015,3015,3015,0
20240521,170300,431849150,3015,3015,3015,3015,0
20240521,170200,431849150,3015,3015,3015,3015,0
20240521,170100,431849150,3015,3015,3015,3015,2549
20240521,170000,431849150,3015,3015,3015,3015,0
20240521,165900,431849150,3015,3015,3015,3015,0
20240521,165800,431849150,3015,3015,3015,3015,0
20240521,165700,431849150,3015,3015,3015,3015,0
20240521,165600,431849150,3015,3015,3015,3015,0
20240521,165500,431849150,3015,3015,3015,3015,0
20240521,165400,431849150,3015,3015,3015,3015,0
20240521,165300,431849150,3015,3015,3015,3015,0
20240521,165200,431849150,3015,3015,3015,3015,0
20240521,165100,431849150,3015,3015,3015,3015,0
20240521,165000,431849150,3015,3015,3015,3015,0
20240521,164900,431849150,3015,3015,3015,3015,0
20240521,164800,431849150,3015,3015,3015,3015,0
20240521,164700,431849150,3015,3015,3015,3015,0
20240521,164600,431849150,3015,3015,3015,3015,0
20240521,164500,431849150,3015,3015,3015,3015,0
20240521,164400,431849150,3015,3015,3015,3015,0
20240521,164300,431849150,3015,3015,3015,3015,0
20240521,164200,431849150,3015,3015,3015,3015,0
20240521,164100,431849150,3015,3015,3015,3015,0
20240521,164000,431849150,3015,3015,3015,3015,0
20240521,163900,431849150,3015,3015,3015,3015,0
20240521,163800,431849150,3015,3015,3015,3015,0
20240521,163700,431849150,3015,3015,3015,3015,0
20240521,163600,431849150,3015,3015,3015,3015,0
20240521,163500,431849150,3015,3015,3015,3015,0
20240521,163400,431849150,3015,3015,3015,3015,0
20240521,163300,431849150,3015,3015,3015,3015,0
20240521,163200,431849150,3015,3015,3015,3015,0
20240521,163100,431849150,3015,3015,3015,3015,2549
20240521,163000,431849150,3015,3015,3015,3015,0
20240521,162900,431849150,3015,3015,3015,3015,0
20240521,162800,431849150,3015,3015,3015,3015,0
20240521,162700,431849150,3015,3015,3015,3015,0
20240521,162600,431849150,3015,3015,3015,3015,0
20240521,162500,431849150,3015,3015,3015,3015,0
20240521,162400,431849150,3015,3015,3015,3015,0
20240521,162300,431849150,3015,3015,3015,3015,0
20240521,162200,431849150,3015,3015,3015,3015,0
20240521,162100,431849150,3015,3015,3015,3015,0
20240521,162000,431849150,3015,3015,3015,3015,0
20240521,161900,431849150,3015,3015,3015,3015,0
20240521,161800,431849150,3015,3015,3015,3015,0
20240521,161700,431849150,3015,3015,3015,3015,0
20240521,161600,431849150,3015,3015,3015,3015,0
20240521,161500,431849150,3015,3015,3015,3015,0
20240521,161400,431849150,3015,3015,3015,3015,0
20240521,161300,431849150,3015,3015,3015,3015,0
20240521,161200,431849150,3015,3015,3015,3015,0
20240521,161100,431849150,3015,3015,3015,3015,0
20240521,161000,431849150,3015,3015,3015,3015,0
20240521,160900,431849150,3015,3015,3015,3015,0
20240521,160800,431849150,3015,3015,3015,3015,0
20240521,160700,431849150,3015,3015,3015,3015,0
20240521,160600,431849150,3015,3015,3015,3015,0
20240521,160500,431849150,3015,3015,3015,3015,0
20240521,160400,431849150,3015,3015,3015,3015,0
20240521,160300,431849150,3015,3015,3015,3015,0
20240521,160200,431849150,3015,3015,3015,3015,0
20240521,160100,431849150,3015,3015,3015,3015,2549
20240521,160000,431849150,3015,3015,3015,3015,0
20240521,155900,431849150,3015,3015,3015,3015,0
20240521,155800,431849150,3015,3015,3015,3015,0
20240521,155700,431849150,3015,3015,3015,3015,0
20240521,155600,431849150,3015,3015,3015,3015,0
20240521,155500,431849150,3015,3015,3015,3015,0
20240521,155400,431849150,3015,3015,3015,3015,0
20240521,155300,431849150,3015,3015,3015,3015,0
20240521,155200,431849150,3015,3015,3015,3015,0
20240521,155100,431849150,3015,3015,3015,3015,0
20240521,155000,431849150,3015,3015,3015,3015,0
20240521,154900,431849150,3015,3015,3015,3015,0
20240521,154800,431849150,3015,3015,3015,3015,0
20240521,154700,431849150,3015,3015,3015,3015,0
20240521,154600,431849150,3015,3015,3015,3015,0
20240521,154500,431849150,3015,3015,3015,3015,0
20240521,154400,431849150,3015,3015,3015,3015,0
20240521,154300,431849150,3015,3015,3015,3015,0
20240521,154200,431849150,3015,3015,3015,3015,0
20240521,154100,431849150,3015,3015,3015,3015,0
20240521,154000,431849150,3015,3015,3015,3015,0
20240521,153900,431849150,3015,3015,3015,3015,0
20240521,153800,431849150,3015,3015,3015,3015,0
20240521,153700,431849150,3015,3015,3015,3015,0
20240521,153600,431849150,3015,3015,3015,3015,0
20240521,153500,431849150,3015,3015,3015,3015,0
20240521,153400,431849150,3015,3015,3015,3015,0
20240521,153300,431849150,3015,3015,3015,3015,0
20240521,153200,431849150,3015,3015,3015,3015,0
20240521,153100,431849150,3015,3015,3015,3015,2549
20240521,153000,431849150,3015,3015,3015,3015,2549
20240521,152900,424163915,3015,3015,3015,3015,0
20240521,152800,424163915,3015,3015,3015,3015,0
20240521,152700,424163915,3015,3015,3015,3015,0
20240521,152600,424163915,3015,3015,3015,3015,0
20240521,152500,424163915,3015,3015,3015,3015,0
20240521,152400,424163915,3015,3015,3015,3015,0
20240521,152300,424163915,3015,3015,3015,3015,0
20240521,152200,424163915,3015,3015,3015,3015,0
20240521,152100,424163915,3015,3015,3015,3015,0
20240521,152000,424163915,3015,3015,3015,3015,0
20240521,151900,424163915,3015,3015,3015,3015,0
20240521,151800,424163915,3015,3015,3015,3015,0
20240521,151700,424163915,3015,3015,3015,3015,0
20240521,151600,424163915,3015,3015,3015,3015,0
20240521,151500,424163915,3015,3015,3015,3015,0
20240521,151400,424163915,3015,3020,3020,3015,679
20240521,151300,422116560,3015,3015,3015,3015,0
20240521,151200,422116560,3015,3015,3015,3015,0
20240521,151100,422116560,3015,3015,3015,3015,0
20240521,151000,422116560,3015,3015,3015,3015,1000
20240521,150900,419101560,3015,3015,3015,3015,0
20240521,150800,419101560,3015,3015,3015,3015,0
20240521,150700,419101560,3015,3015,3015,3015,283
20240521,150600,418248315,3025,3025,3025,3025,1
20240521,150500,418245290,3015,3015,3015,3015,0
20240521,150400,418245290,3015,3015,3015,3015,0
20240521,150300,418245290,3015,3015,3015,3015,0
20240521,150200,418245290,3015,3015,3015,3015,0
20240521,150100,418245290,3015,3020,3025,3015,2469
20240521,150000,410794115,3025,3025,3025,3025,100
20240521,145900,410491615,3025,3025,3025,3025,0
20240521,145800,410491615,3025,3025,3025,3025,0
20240521,145700,410491615,3025,3030,3040,3025,4829
20240521,145600,395877800,3035,3035,3035,3035,0
20240521,145500,395877800,3035,3035,3035,3035,179
20240521,145400,395334535,3035,3035,3035,3035,50
20240521,145300,395182785,3035,3040,3040,3035,200
20240521,145200,394575140,3040,3040,3040,3040,5
20240521,145100,394559940,3040,3040,3040,3040,0
20240521,145000,394559940,3040,3040,3040,3040,138
20240521,144900,394140420,3045,3050,3050,3045,1501
20240521,144800,389569870,3040,3040,3040,3040,0
20240521,144700,389569870,3040,3040,3040,3040,0
20240521,144600,389569870,3040,3040,3040,3040,0
20240521,144500,389569870,3040,3040,3040,3040,361
20240521,144400,388472430,3040,3040,3040,3040,40
20240521,144300,388350830,3040,3040,3040,3040,0
20240521,144200,388350830,3040,3040,3040,3040,0
20240521,144100,388350830,3040,3040,3040,3040,291
20240521,144000,387466190,3040,3040,3040,3040,0
20240521,143900,387466190,3040,3040,3040,3040,0
20240521,143800,387466190,3040,3040,3040,3040,266
20240521,143700,386657550,3040,3040,3040,3040,0
20240521,143600,386657550,3040,3040,3040,3040,0
20240521,143500,386657550,3040,3040,3040,3040,0
20240521,143400,386657550,3040,3040,3040,3040,162
20240521,143300,386165070,3040,3040,3040,3040,0
20240521,143200,386165070,3040,3040,3040,3040,1
20240521,143100,386162030,3030,3030,3030,3030,0
20240521,143000,386162030,3030,3030,3030,3030,1
20240521,142900,386159000,3040,3040,3040,3040,0
20240521,142800,386159000,3040,3040,3040,3040,0
20240521,142700,386159000,3040,3040,3040,3040,283
20240521,142600,385298680,3040,3040,3040,3040,0
20240521,142500,385298680,3040,3030,3040,3030,503
20240521,142400,383774580,3040,3040,3040,3040,1
20240521,142300,383771540,3030,3030,3030,3030,0
20240521,142200,383771540,3030,3030,3030,3030,0
20240521,142100,383771540,3030,3030,3030,3030,200
20240521,142000,383165540,3040,3040,3040,3040,393
20240521,141900,381970820,3040,3040,3040,3040,0
20240521,141800,381970820,3040,3040,3040,3040,1
20240521,141700,381967780,3035,3040,3040,3035,2000
20240521,141600,375895575,3040,3040,3040,3040,0
20240521,141500,375895575,3040,3040,3040,3040,653
20240521,141400,373910455,3040,3040,3040,3040,0
20240521,141300,373910455,3040,3040,3040,3040,0
20240521,141200,373910455,3040,3055,3055,3040,96
20240521,141100,373618480,3040,3040,3040,3040,0
20240521,141000,373618480,3040,3055,3055,3040,331
20240521,140900,372608040,3055,3055,3055,3055,0
20240521,140800,372608040,3055,3055,3055,3055,0
20240521,140700,372608040,3055,3055,3055,3055,1
20240521,140600,372604985,3040,3050,3055,3040,2161
20240521,140500,366019405,3045,3040,3045,3040,1729
20240521,140400,360757250,3035,3035,3035,3035,1301
20240521,140300,356808715,3035,3035,3035,3035,259
20240521,140200,356022650,3035,3035,3035,3035,1
20240521,140100,356019615,3030,3030,3030,3030,0
20240521,140000,356019615,3030,3030,3030,3030,0
20240521,135900,356019615,3030,3030,3030,3030,1196
20240521,135800,352395735,3030,3030,3030,3030,0
20240521,135700,352395735,3030,3030,3030,3030,0
20240521,135600,352395735,3030,3030,3030,3030,472
20240521,135500,350965575,3030,3030,3030,3030,0
20240521,135400,350965575,3030,3030,3030,3030,0
20240521,135300,350965575,3030,3030,3030,3030,0
20240521,135200,350965575,3030,3030,3030,3030,436
20240521,135100,349644495,3030,3030,3030,3030,33
20240521,135000,349544505,3030,3030,3030,3030,0
20240521,134900,349544505,3030,3030,3030,3030,0
20240521,134800,349544505,3030,3030,3030,3030,294
20240521,134700,348653685,3030,3030,3030,3030,0
20240521,134600,348653685,3030,3030,3030,3030,0
20240521,134500,348653685,3030,3030,3030,3030,347
20240521,134400,347602275,3030,3030,3030,3030,0
20240521,134300,347602275,3030,3030,3030,3030,0
20240521,134200,347602275,3030,3030,3030,3030,0
20240521,134100,347602275,3030,3030,3030,3030,234
20240521,134000,346893255,3030,3030,3030,3030,0
20240521,133900,346893255,3030,3030,3030,3030,10
20240521,133800,346862955,3030,3030,3030,3030,339
20240521,133700,345835785,3030,3030,3030,3030,0
20240521,133600,345835785,3030,3030,3030,3030,1
20240521,133500,345832755,3025,3025,3025,3025,0
20240521,133400,345832755,3025,3025,3025,3025,88
20240521,133300,345566555,3030,3030,3030,3030,0
20240521,133200,345566555,3030,3030,3030,3030,378
20240521,133100,344421215,3030,3030,3030,3030,0
20240521,133000,344421215,3030,3030,3030,3030,4000
20240521,132900,332301215,3040,3035,3040,3035,1880
20240521,132800,326590330,3025,3025,3025,3025,0
20240521,132700,326590330,3025,3030,3030,3025,23
20240521,132600,326520645,3035,3035,3035,3035,0
20240521,132500,326520645,3035,3035,3035,3035,0
20240521,132400,326520645,3035,3035,3035,3035,278
20240521,132300,325676915,3035,3035,3035,3035,0
20240521,132200,325676915,3035,3035,3035,3035,282
20240521,132100,324821045,3035,3035,3035,3035,0
20240521,132000,324821045,3035,3035,3035,3035,372
20240521,131900,323692025,3035,3035,3035,3035,0
20240521,131800,323692025,3035,3035,3035,3035,0
20240521,131700,323692025,3035,3035,3035,3035,462
20240521,131600,322289855,3035,3035,3035,3035,20
20240521,131500,322229155,3025,3025,3025,3025,200
20240521,131400,321624155,3025,3025,3025,3025,0
20240521,131300,321624155,3025,3025,3025,3025,1
20240521,131200,321621130,3030,3030,3030,3030,178
20240521,131100,321081790,3030,3030,3030,3030,0
20240521,131000,321081790,3030,3030,3030,3030,1
20240521,130900,321078760,3030,3030,3030,3030,0
20240521,130800,321078760,3030,3030,3030,3030,784
20240521,130700,318703240,3030,3030,3030,3030,0
20240521,130600,318703240,3030,3030,3030,3030,0
20240521,130500,318703240,3030,3030,3030,3030,0
20240521,130400,318703240,3030,3030,3030,3030,0
20240521,130300,318703240,3030,3030,3030,3030,200
20240521,130200,318097240,3030,3030,3030,3030,0
20240521,130100,318097240,3030,3030,3030,3030,500
20240521,130000,316582240,3030,3030,3030,3030,0
20240521,125900,316582240,3030,3030,3030,3030,0
20240521,125800,316582240,3030,3030,3030,3030,0
20240521,125700,316582240,3030,3030,3030,3030,0
20240521,125600,316582240,3030,3030,3030,3030,88
20240521,125500,316315600,3030,3030,3030,3030,0
20240521,125400,316315600,3030,3030,3030,3030,0
20240521,125300,316315600,3030,3030,3030,3030,700
20240521,125200,314194600,3030,3030,3030,3030,300
20240521,125100,313285600,3030,3030,3030,3030,485
20240521,125000,311816050,3030,3030,3030,3030,0
20240521,124900,311816050,3030,3040,3040,3030,202
20240521,124800,311203970,3030,3030,3030,3030,0
20240521,124700,311203970,3030,3030,3030,3030,0
20240521,124600,311203970,3030,3035,3035,3030,4000
20240521,124500,299082530,3045,3045,3045,3045,1
20240521,124400,299079485,3035,3035,3035,3035,0
20240521,124300,299079485,3035,3030,3035,3030,2200
20240521,124200,292408000,3030,3030,3030,3030,396
20240521,124100,291208120,3030,3030,3030,3030,0
20240521,124000,291208120,3030,3030,3030,3030,1
20240521,123900,291205090,3025,3025,3025,3025,10
20240521,123800,291174840,3025,3030,3030,3025,5000
20240521,123700,276048925,3030,3030,3030,3030,1999
20240521,123600,269991955,3025,3025,3025,3025,122
20240521,123500,269622905,3025,3025,3025,3025,178
20240521,123400,269084455,3030,3030,3030,3030,0
20240521,123300,269084455,3030,3030,3030,3030,1
20240521,123200,269081425,3025,3025,3025,3025,371
20240521,123100,267959150,3025,3025,3025,3025,3000
20240521,123000,258884150,3025,3025,3025,3025,0
20240521,122900,258884150,3025,3030,3030,3025,2943
20240521,122800,249976325,3040,3040,3040,3040,0
20240521,122700,249976325,3040,3045,3045,3040,551
20240521,122600,248300885,3045,3045,3045,3045,90
20240521,122500,248026835,3040,3040,3040,3040,0
20240521,122400,248026835,3040,3040,3040,3040,85
20240521,122300,247768435,3040,3040,3040,3040,0
20240521,122200,247768435,3040,3040,3040,3040,488
20240521,122100,246284915,3040,3040,3040,3040,0
20240521,122000,246284915,3040,3040,3040,3040,400
20240521,121900,245068915,3040,3040,3040,3040,0
20240521,121800,245068915,3040,3045,3045,3040,1823
20240521,121700,239523320,3050,3045,3050,3045,51
20240521,121600,239367880,3040,3040,3040,3040,700
20240521,121500,237239880,3040,3040,3040,3040,0
20240521,121400,237239880,3040,3050,3050,3040,503
20240521,121300,235710730,3040,3035,3040,3035,1498
20240521,121200,231160960,3030,3030,3030,3030,10434
20240521,121100,199545940,3030,3030,3030,3030,0
20240521,121000,199545940,3030,3030,3030,3030,274
20240521,120900,198715720,3030,3015,3030,3015,3146
20240521,120800,189196325,3020,3015,3020,3015,5845
20240521,120700,171561005,3015,3005,3015,3005,4320
20240521,120600,158557090,3005,3005,3005,3005,5278
20240521,120500,142696700,3005,3005,3005,3005,142
20240521,120400,142269990,3005,3005,3005,3005,5
20240521,120300,142254965,3005,3005,3005,3005,339
20240521,120200,141236270,3010,3010,3010,3010,0
20240521,120100,141236270,3010,3005,3010,3005,3000
20240521,120000,132214585,3010,3010,3010,3010,0
20240521,115900,132214585,3010,3010,3010,3010,2945
20240521,115800,123350135,3010,3010,3010,3010,1657
20240521,115700,118362565,3015,3010,3015,3010,817
20240521,115600,115903390,3010,3010,3010,3010,279
20240521,115500,115063600,3010,3010,3010,3010,0
20240521,115400,115063600,3010,3010,3010,3010,0
20240521,115300,115063600,3010,3005,3010,3005,2001
20240521,115200,109050590,3005,3000,3005,3000,175
20240521,115100,108525065,3005,3005,3005,3005,0
20240521,115000,108525065,3005,3005,3005,3005,0
20240521,114900,108525065,3005,3005,3005,2990,477
20240521,114800,107094680,3005,3005,3005,3005,1
20240521,114700,107091675,3000,3000,3000,3000,0
20240521,114600,107091675,3000,3000,3000,3000,0
20240521,114500,107091675,3000,3000,3000,3000,384
20240521,114400,105939675,3000,3000,3000,3000,0
20240521,114300,105939675,3000,3000,3000,3000,1
20240521,114200,105936675,2990,2990,2990,2990,0
20240521,114100,105936675,2990,2990,2990,2990,0
20240521,114000,105936675,2990,2995,2995,2990,90
20240521,113900,105667550,3010,3010,3010,3010,0
20240521,113800,105667550,3010,3010,3010,3010,207
20240521,113700,105044480,3010,3010,3010,3010,3
20240521,113600,105035450,3010,3010,3010,3010,0
20240521,113500,105035450,3010,3010,3010,3010,243
20240521,113400,104304020,3010,3010,3010,3010,0
20240521,113300,104304020,3010,3010,3010,3010,0
20240521,113200,104304020,3010,3010,3010,3010,1
20240521,113100,104301010,3005,3000,3005,2995,882
20240521,113000,101653520,3000,3000,3000,3000,0
20240521,112900,101653520,3000,3000,3000,3000,100
20240521,112800,101353520,3000,3000,3000,3000,191
20240521,112700,100780520,3000,3000,3000,3000,0
20240521,112600,100780520,3000,3000,3000,3000,1
20240521,112500,100777520,3000,3000,3000,3000,0
20240521,112400,100777520,3000,3000,3000,3000,446
20240521,112300,99439520,3000,3000,3000,3000,1
20240521,112200,99436520,3000,3000,3000,3000,0
20240521,112100,99436520,3000,3000,3000,3000,215
20240521,112000,98791520,3000,3000,3000,3000,0
20240521,111900,98791520,3000,3000,3000,3000,0
20240521,111800,98791520,3000,3000,3000,3000,1
20240521,111700,98788520,3000,3000,3000,3000,305
20240521,111600,97873520,3000,2990,3000,2990,702
20240521,111500,95774520,3000,3000,3000,3000,0
20240521,111400,95774520,3000,3000,3000,3000,385
20240521,111300,94619520,3000,2995,3000,2995,999
20240521,111200,91627510,2995,2995,2995,2995,0
20240521,111100,91627510,2995,2995,2995,2995,1
20240521,111000,91624515,2990,2990,2990,2990,130
20240521,110900,91235815,2990,2990,2990,2990,0
20240521,110800,91235815,2990,2990,2990,2990,462
20240521,110700,89854435,2995,2985,2995,2985,802
20240521,110600,87458275,2985,2985,2985,2985,0
20240521,110500,87458275,2985,2985,2985,2985,0
20240521,110400,87458275,2985,2985,2985,2985,0
20240521,110300,87458275,2985,2975,2985,2975,187
20240521,110200,86901940,2970,2970,2970,2970,88
20240521,110100,86640580,2975,2975,2975,2975,0
20240521,110000,86640580,2975,2970,2975,2970,163
20240521,105900,86156465,2970,2970,2970,2970,0
20240521,105800,86156465,2970,2970,2970,2970,0
20240521,105700,86156465,2970,2960,2970,2960,3
20240521,105600,86147575,2965,2985,2985,2965,1622
20240521,105500,81330975,2985,2985,2985,2985,0
20240521,105400,81330975,2985,2985,2985,2985,0
20240521,105300,81330975,2985,2985,2985,2985,275
20240521,105200,80510100,2985,2985,2985,2985,0
20240521,105100,80510100,2985,2985,2985,2985,0
20240521,105000,80510100,2985,2985,2985,2985,1
20240521,104900,80507115,2980,2980,2980,2980,778
20240521,104800,78188675,2980,2975,2980,2975,20
20240521,104700,78129155,2990,2990,2990,2990,0
20240521,104600,78129155,2990,2975,2990,2975,1067
20240521,104500,74954815,2975,2975,2975,2975,0
20240521,104400,74954815,2975,2975,2975,2975,0
20240521,104300,74954815,2975,2975,2975,2975,0
20240521,104200,74954815,2975,2975,2975,2975,375
20240521,104100,73839190,2975,2975,2975,2975,1
20240521,104000,73836215,2965,2965,2965,2965,0
20240521,103900,73836215,2965,2965,2965,2965,0
20240521,103800,73836215,2965,2965,2965,2965,0
20240521,103700,73836215,2965,2965,2965,2965,1511
20240521,103600,69356100,2965,2965,2965,2965,0
20240521,103500,69356100,2965,2965,2965,2965,371
20240521,103400,68256085,2965,2965,2965,2965,312
20240521,103300,67331005,2965,2965,2965,2965,0
20240521,103200,67331005,2965,2965,2965,2965,0
20240521,103100,67331005,2965,2975,2975,2965,2716
20240521,103000,59272735,2975,2975,2975,2975,0
20240521,102900,59272735,2975,2975,2975,2975,300
20240521,102800,58380235,2970,2970,2970,2970,0
20240521,102700,58380235,2970,2970,2970,2970,0
20240521,102600,58380235,2970,2970,2970,2970,0
20240521,102500,58380235,2970,2970,2970,2970,0
20240521,102400,58380235,2970,2975,2975,2970,119
20240521,102300,58026555,3005,3005,3005,3005,0
20240521,102200,58026555,3005,2980,3005,2980,200
20240521,102100,57428550,2980,2980,2980,2980,325
20240521,102000,56460050,2970,2970,2970,2970,0
20240521,101900,56460050,2970,2970,2970,2970,0
20240521,101800,56460050,2970,2970,2970,2970,0
20240521,101700,56460050,2970,2990,2990,2970,635
20240521,101600,54569675,2975,2975,2975,2975,447
20240521,101500,53239850,2975,2975,2975,2975,0
20240521,101400,53239850,2975,2975,2975,2975,0
20240521,101300,53239850,2975,2975,2975,2975,0
20240521,101200,53239850,2975,2975,2975,2975,0
20240521,101100,53239850,2975,2975,2975,2975,0
20240521,101000,53239850,2975,2975,2975,2975,2032
20240521,100900,47194650,2965,2965,2965,2965,0
20240521,100800,47194650,2965,2965,2965,2965,0
20240521,100700,47194650,2965,2965,2965,2965,0
20240521,100600,47194650,2965,2965,2965,2965,0
20240521,100500,47194650,2965,2965,2965,2965,428
20240521,100400,45925630,2980,2980,2980,2980,0
20240521,100300,45925630,2980,2980,2980,2980,346
20240521,100200,44894550,2980,2980,2980,2980,0
20240521,100100,44894550,2980,2980,2980,2980,0
20240521,100000,44894550,2980,2980,2980,2980,224
20240521,095900,44227030,2980,2980,2980,2980,0
20240521,095800,44227030,2980,2980,2980,2980,5
20240521,095700,44212130,2965,2970,2970,2965,2026
20240521,095600,38198880,2970,2970,2970,2970,107
20240521,095500,37881090,2980,2980,2980,2980,5
20240521,095400,37866190,2970,2970,2970,2970,0
20240521,095300,37866190,2970,2970,2970,2970,0
20240521,095200,37866190,2970,2970,2970,2970,0
20240521,095100,37866190,2970,2970,2970,2970,0
20240521,095000,37866190,2970,2970,2970,2970,0
20240521,094900,37866190,2970,2970,2970,2970,0
20240521,094800,37866190,2970,2970,2970,2970,0
20240521,094700,37866190,2970,2970,2970,2970,0
20240521,094600,37866190,2970,2970,2970,2970,88
20240521,094500,37604830,2970,2970,2970,2970,267
20240521,094400,36811840,2970,2970,2970,2970,0
20240521,094300,36811840,2970,2970,2970,2970,0
20240521,094200,36811840,2970,2970,2970,2970,204
20240521,094100,36205960,2965,2965,2965,2965,1
20240521,094000,36202995,2965,2965,2965,2965,0
20240521,093900,36202995,2965,2960,2965,2960,404
20240521,093800,35006155,2965,2965,2965,2965,0
20240521,093700,35006155,2965,2965,2965,2965,100
20240521,093600,34709655,2965,2965,2965,2965,1
20240521,093500,34706690,2960,2960,2960,2960,0
20240521,093400,34706690,2960,2960,2960,2960,0
20240521,093300,34706690,2960,2960,2960,2960,0
20240521,093200,34706690,2960,2970,2970,2960,300
20240521,093100,33816545,2970,2965,2970,2965,515
20240521,093000,32287840,2970,2970,2970,2970,407
20240521,092900,31079050,2990,2990,2990,2990,0
20240521,092800,31079050,2990,2990,2990,2990,337
20240521,092700,30071420,2990,2990,2990,2990,0
20240521,092600,30071420,2990,2990,2990,2990,0
20240521,092500,30071420,2990,2990,2990,2990,1
20240521,092400,30068430,2970,2970,2970,2970,163
20240521,092300,29584320,2965,2965,2965,2965,0
20240521,092200,29584320,2965,2970,2970,2965,188
20240521,092100,29026085,2990,2990,2990,2990,223
20240521,092000,28359315,2995,2995,2995,2995,0
20240521,091900,28359315,2995,2995,2995,2995,0
20240521,091800,28359315,2995,3000,3000,2995,327
20240521,091700,27378350,3000,3000,3000,3000,0
20240521,091600,27378350,3000,3000,3000,3000,50
20240521,091500,27228350,3010,3010,3010,3010,5
20240521,091400,27213300,3025,2945,3025,2945,4980
20240521,091300,12348200,2935,2935,2935,2935,0
20240521,091200,12348200,2935,2935,2935,2935,0
20240521,091100,12348200,2935,2955,2955,2935,549
20240521,091000,10732725,2955,2955,2955,2955,0
20240521,090900,10732725,2955,2955,2955,2955,80
20240521,090800,10496325,2955,2970,2970,2955,98
20240521,090700,10206585,2970,2970,2970,2970,298
20240521,090600,9321525,2970,2970,2970,2970,0
20240521,090500,9321525,2970,2970,2970,2970,0
20240521,090400,9321525,2970,2970,2970,2970,357
20240521,090300,8261235,2985,2985,2985,2985,0
20240521,090200,8261235,2985,2985,2985,2985,0
20240521,090100,8261235,2985,2950,2985,2950,2545
20240521,090000,729560,2950,2925,2950,2925,248