KissMeData/102370/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200500,317099670,4170,4170,4170,4170,872
20240521,200400,317099670,4170,4170,4170,4170,0
20240521,200300,317099670,4170,4170,4170,4170,0
20240521,200200,317099670,4170,4170,4170,4170,0
20240521,200100,317099670,4170,4170,4170,4170,0
20240521,200000,317099670,4170,4170,4170,4170,0
20240521,195900,317099670,4170,4170,4170,4170,0
20240521,195800,317099670,4170,4170,4170,4170,0
20240521,195700,317099670,4170,4170,4170,4170,0
20240521,195600,317099670,4170,4170,4170,4170,0
20240521,195500,317099670,4170,4170,4170,4170,0
20240521,195400,317099670,4170,4170,4170,4170,0
20240521,195300,317099670,4170,4170,4170,4170,0
20240521,195200,317099670,4170,4170,4170,4170,0
20240521,195100,317099670,4170,4170,4170,4170,0
20240521,195000,317099670,4170,4170,4170,4170,0
20240521,194900,317099670,4170,4170,4170,4170,0
20240521,194800,317099670,4170,4170,4170,4170,0
20240521,194700,317099670,4170,4170,4170,4170,0
20240521,194600,317099670,4170,4170,4170,4170,0
20240521,194500,317099670,4170,4170,4170,4170,0
20240521,194400,317099670,4170,4170,4170,4170,0
20240521,194300,317099670,4170,4170,4170,4170,0
20240521,194200,317099670,4170,4170,4170,4170,0
20240521,194100,317099670,4170,4170,4170,4170,0
20240521,194000,317099670,4170,4170,4170,4170,0
20240521,193900,317099670,4170,4170,4170,4170,0
20240521,193800,317099670,4170,4170,4170,4170,0
20240521,193700,317099670,4170,4170,4170,4170,0
20240521,193600,317099670,4170,4170,4170,4170,0
20240521,193500,317099670,4170,4170,4170,4170,872
20240521,193400,317099670,4170,4170,4170,4170,0
20240521,193300,317099670,4170,4170,4170,4170,0
20240521,193200,317099670,4170,4170,4170,4170,0
20240521,193100,317099670,4170,4170,4170,4170,0
20240521,193000,317099670,4170,4170,4170,4170,0
20240521,192900,317099670,4170,4170,4170,4170,0
20240521,192800,317099670,4170,4170,4170,4170,0
20240521,192700,317099670,4170,4170,4170,4170,0
20240521,192600,317099670,4170,4170,4170,4170,0
20240521,192500,317099670,4170,4170,4170,4170,0
20240521,192400,317099670,4170,4170,4170,4170,0
20240521,192300,317099670,4170,4170,4170,4170,0
20240521,192200,317099670,4170,4170,4170,4170,0
20240521,192100,317099670,4170,4170,4170,4170,0
20240521,192000,317099670,4170,4170,4170,4170,0
20240521,191900,317099670,4170,4170,4170,4170,0
20240521,191800,317099670,4170,4170,4170,4170,0
20240521,191700,317099670,4170,4170,4170,4170,0
20240521,191600,317099670,4170,4170,4170,4170,0
20240521,191500,317099670,4170,4170,4170,4170,0
20240521,191400,317099670,4170,4170,4170,4170,0
20240521,191300,317099670,4170,4170,4170,4170,0
20240521,191200,317099670,4170,4170,4170,4170,0
20240521,191100,317099670,4170,4170,4170,4170,0
20240521,191000,317099670,4170,4170,4170,4170,0
20240521,190900,317099670,4170,4170,4170,4170,0
20240521,190800,317099670,4170,4170,4170,4170,0
20240521,190700,317099670,4170,4170,4170,4170,0
20240521,190600,317099670,4170,4170,4170,4170,0
20240521,190500,317099670,4170,4170,4170,4170,872
20240521,190400,317099670,4170,4170,4170,4170,0
20240521,190300,317099670,4170,4170,4170,4170,0
20240521,190200,317099670,4170,4170,4170,4170,0
20240521,190100,317099670,4170,4170,4170,4170,0
20240521,190000,317099670,4170,4170,4170,4170,0
20240521,185900,317099670,4170,4170,4170,4170,0
20240521,185800,317099670,4170,4170,4170,4170,0
20240521,185700,317099670,4170,4170,4170,4170,0
20240521,185600,317099670,4170,4170,4170,4170,0
20240521,185500,317099670,4170,4170,4170,4170,0
20240521,185400,317099670,4170,4170,4170,4170,0
20240521,185300,317099670,4170,4170,4170,4170,0
20240521,185200,317099670,4170,4170,4170,4170,0
20240521,185100,317099670,4170,4170,4170,4170,0
20240521,185000,317099670,4170,4170,4170,4170,0
20240521,184900,317099670,4170,4170,4170,4170,0
20240521,184800,317099670,4170,4170,4170,4170,0
20240521,184700,317099670,4170,4170,4170,4170,0
20240521,184600,317099670,4170,4170,4170,4170,0
20240521,184500,317099670,4170,4170,4170,4170,0
20240521,184400,317099670,4170,4170,4170,4170,0
20240521,184300,317099670,4170,4170,4170,4170,0
20240521,184200,317099670,4170,4170,4170,4170,0
20240521,184100,317099670,4170,4170,4170,4170,0
20240521,184000,317099670,4170,4170,4170,4170,0
20240521,183900,317099670,4170,4170,4170,4170,0
20240521,183800,317099670,4170,4170,4170,4170,0
20240521,183700,317099670,4170,4170,4170,4170,0
20240521,183600,317099670,4170,4170,4170,4170,0
20240521,183500,317099670,4170,4170,4170,4170,872
20240521,183400,317099670,4170,4170,4170,4170,0
20240521,183300,317099670,4170,4170,4170,4170,0
20240521,183200,317099670,4170,4170,4170,4170,0
20240521,183100,317099670,4170,4170,4170,4170,0
20240521,183000,317099670,4170,4170,4170,4170,0
20240521,182900,317099670,4170,4170,4170,4170,0
20240521,182800,317099670,4170,4170,4170,4170,0
20240521,182700,317099670,4170,4170,4170,4170,0
20240521,182600,317099670,4170,4170,4170,4170,0
20240521,182500,317099670,4170,4170,4170,4170,0
20240521,182400,317099670,4170,4170,4170,4170,0
20240521,182300,317099670,4170,4170,4170,4170,0
20240521,182200,317099670,4170,4170,4170,4170,0
20240521,182100,317099670,4170,4170,4170,4170,0
20240521,182000,317099670,4170,4170,4170,4170,0
20240521,181900,317099670,4170,4170,4170,4170,0
20240521,181800,317099670,4170,4170,4170,4170,0
20240521,181700,317099670,4170,4170,4170,4170,0
20240521,181600,317099670,4170,4170,4170,4170,0
20240521,181500,317099670,4170,4170,4170,4170,0
20240521,181400,317099670,4170,4170,4170,4170,0
20240521,181300,317099670,4170,4170,4170,4170,0
20240521,181200,317099670,4170,4170,4170,4170,0
20240521,181100,317099670,4170,4170,4170,4170,0
20240521,181000,317099670,4170,4170,4170,4170,0
20240521,180900,317099670,4170,4170,4170,4170,0
20240521,180800,317099670,4170,4170,4170,4170,0
20240521,180700,317099670,4170,4170,4170,4170,0
20240521,180600,317099670,4170,4170,4170,4170,0
20240521,180500,317099670,4170,4170,4170,4170,872
20240521,180400,317099670,4170,4170,4170,4170,0
20240521,180300,317099670,4170,4170,4170,4170,0
20240521,180200,317099670,4170,4170,4170,4170,0
20240521,180100,317099670,4170,4170,4170,4170,0
20240521,180000,317099670,4170,4170,4170,4170,0
20240521,175900,317099670,4170,4170,4170,4170,0
20240521,175800,317099670,4170,4170,4170,4170,0
20240521,175700,317099670,4170,4170,4170,4170,0
20240521,175600,317099670,4170,4170,4170,4170,0
20240521,175500,317099670,4170,4170,4170,4170,0
20240521,175400,317099670,4170,4170,4170,4170,0
20240521,175300,317099670,4170,4170,4170,4170,0
20240521,175200,317099670,4170,4170,4170,4170,0
20240521,175100,317099670,4170,4170,4170,4170,0
20240521,175000,317099670,4170,4170,4170,4170,0
20240521,174900,317099670,4170,4170,4170,4170,0
20240521,174800,317099670,4170,4170,4170,4170,0
20240521,174700,317099670,4170,4170,4170,4170,0
20240521,174600,317099670,4170,4170,4170,4170,0
20240521,174500,317099670,4170,4170,4170,4170,0
20240521,174400,317099670,4170,4170,4170,4170,0
20240521,174300,317099670,4170,4170,4170,4170,0
20240521,174200,317099670,4170,4170,4170,4170,0
20240521,174100,317099670,4170,4170,4170,4170,0
20240521,174000,317099670,4170,4170,4170,4170,0
20240521,173900,317099670,4170,4170,4170,4170,0
20240521,173800,317099670,4170,4170,4170,4170,0
20240521,173700,317099670,4170,4170,4170,4170,0
20240521,173600,317099670,4170,4170,4170,4170,0
20240521,173500,317099670,4170,4170,4170,4170,872
20240521,173400,317099670,4170,4170,4170,4170,0
20240521,173300,317099670,4170,4170,4170,4170,0
20240521,173200,317099670,4170,4170,4170,4170,0
20240521,173100,317099670,4170,4170,4170,4170,0
20240521,173000,317099670,4170,4170,4170,4170,0
20240521,172900,317099670,4170,4170,4170,4170,0
20240521,172800,317099670,4170,4170,4170,4170,0
20240521,172700,317099670,4170,4170,4170,4170,0
20240521,172600,317099670,4170,4170,4170,4170,0
20240521,172500,317099670,4170,4170,4170,4170,0
20240521,172400,317099670,4170,4170,4170,4170,0
20240521,172300,317099670,4170,4170,4170,4170,0
20240521,172200,317099670,4170,4170,4170,4170,0
20240521,172100,317099670,4170,4170,4170,4170,0
20240521,172000,317099670,4170,4170,4170,4170,0
20240521,171900,317099670,4170,4170,4170,4170,0
20240521,171800,317099670,4170,4170,4170,4170,0
20240521,171700,317099670,4170,4170,4170,4170,0
20240521,171600,317099670,4170,4170,4170,4170,0
20240521,171500,317099670,4170,4170,4170,4170,0
20240521,171400,317099670,4170,4170,4170,4170,0
20240521,171300,317099670,4170,4170,4170,4170,0
20240521,171200,317099670,4170,4170,4170,4170,0
20240521,171100,317099670,4170,4170,4170,4170,0
20240521,171000,317099670,4170,4170,4170,4170,0
20240521,170900,317099670,4170,4170,4170,4170,0
20240521,170800,317099670,4170,4170,4170,4170,0
20240521,170700,317099670,4170,4170,4170,4170,0
20240521,170600,317099670,4170,4170,4170,4170,0
20240521,170500,317099670,4170,4170,4170,4170,872
20240521,170400,317099670,4170,4170,4170,4170,0
20240521,170300,317099670,4170,4170,4170,4170,0
20240521,170200,317099670,4170,4170,4170,4170,0
20240521,170100,317099670,4170,4170,4170,4170,0
20240521,170000,317099670,4170,4170,4170,4170,0
20240521,165900,317099670,4170,4170,4170,4170,0
20240521,165800,317099670,4170,4170,4170,4170,0
20240521,165700,317099670,4170,4170,4170,4170,0
20240521,165600,317099670,4170,4170,4170,4170,0
20240521,165500,317099670,4170,4170,4170,4170,0
20240521,165400,317099670,4170,4170,4170,4170,0
20240521,165300,317099670,4170,4170,4170,4170,0
20240521,165200,317099670,4170,4170,4170,4170,0
20240521,165100,317099670,4170,4170,4170,4170,0
20240521,165000,317099670,4170,4170,4170,4170,0
20240521,164900,317099670,4170,4170,4170,4170,0
20240521,164800,317099670,4170,4170,4170,4170,0
20240521,164700,317099670,4170,4170,4170,4170,0
20240521,164600,317099670,4170,4170,4170,4170,0
20240521,164500,317099670,4170,4170,4170,4170,0
20240521,164400,317099670,4170,4170,4170,4170,0
20240521,164300,317099670,4170,4170,4170,4170,0
20240521,164200,317099670,4170,4170,4170,4170,0
20240521,164100,317099670,4170,4170,4170,4170,0
20240521,164000,317099670,4170,4170,4170,4170,0
20240521,163900,317099670,4170,4170,4170,4170,0
20240521,163800,317099670,4170,4170,4170,4170,0
20240521,163700,317099670,4170,4170,4170,4170,0
20240521,163600,317099670,4170,4170,4170,4170,0
20240521,163500,317099670,4170,4170,4170,4170,872
20240521,163400,317099670,4170,4170,4170,4170,0
20240521,163300,317099670,4170,4170,4170,4170,0
20240521,163200,317099670,4170,4170,4170,4170,0
20240521,163100,317099670,4170,4170,4170,4170,0
20240521,163000,317099670,4170,4170,4170,4170,0
20240521,162900,317099670,4170,4170,4170,4170,0
20240521,162800,317099670,4170,4170,4170,4170,0
20240521,162700,317099670,4170,4170,4170,4170,0
20240521,162600,317099670,4170,4170,4170,4170,0
20240521,162500,317099670,4170,4170,4170,4170,0
20240521,162400,317099670,4170,4170,4170,4170,0
20240521,162300,317099670,4170,4170,4170,4170,0
20240521,162200,317099670,4170,4170,4170,4170,0
20240521,162100,317099670,4170,4170,4170,4170,0
20240521,162000,317099670,4170,4170,4170,4170,0
20240521,161900,317099670,4170,4170,4170,4170,0
20240521,161800,317099670,4170,4170,4170,4170,0
20240521,161700,317099670,4170,4170,4170,4170,0
20240521,161600,317099670,4170,4170,4170,4170,0
20240521,161500,317099670,4170,4170,4170,4170,0
20240521,161400,317099670,4170,4170,4170,4170,0
20240521,161300,317099670,4170,4170,4170,4170,0
20240521,161200,317099670,4170,4170,4170,4170,0
20240521,161100,317099670,4170,4170,4170,4170,0
20240521,161000,317099670,4170,4170,4170,4170,0
20240521,160900,317099670,4170,4170,4170,4170,0
20240521,160800,317099670,4170,4170,4170,4170,0
20240521,160700,317099670,4170,4170,4170,4170,0
20240521,160600,317099670,4170,4170,4170,4170,0
20240521,160500,317099670,4170,4170,4170,4170,872
20240521,160400,317099670,4170,4170,4170,4170,0
20240521,160300,317099670,4170,4170,4170,4170,0
20240521,160200,317099670,4170,4170,4170,4170,0
20240521,160100,317099670,4170,4170,4170,4170,0
20240521,160000,317099670,4170,4170,4170,4170,0
20240521,155900,317099670,4170,4170,4170,4170,0
20240521,155800,317099670,4170,4170,4170,4170,0
20240521,155700,317099670,4170,4170,4170,4170,0
20240521,155600,317099670,4170,4170,4170,4170,0
20240521,155500,317099670,4170,4170,4170,4170,0
20240521,155400,317099670,4170,4170,4170,4170,0
20240521,155300,317099670,4170,4170,4170,4170,0
20240521,155200,317099670,4170,4170,4170,4170,0
20240521,155100,317099670,4170,4170,4170,4170,0
20240521,155000,317099670,4170,4170,4170,4170,0
20240521,154900,317099670,4170,4170,4170,4170,0
20240521,154800,317099670,4170,4170,4170,4170,0
20240521,154700,317099670,4170,4170,4170,4170,0
20240521,154600,317099670,4170,4170,4170,4170,0
20240521,154500,317099670,4170,4170,4170,4170,0
20240521,154400,317099670,4170,4170,4170,4170,0
20240521,154300,317099670,4170,4170,4170,4170,0
20240521,154200,317099670,4170,4170,4170,4170,0
20240521,154100,317099670,4170,4170,4170,4170,0
20240521,154000,317099670,4170,4170,4170,4170,0
20240521,153900,317099670,4170,4170,4170,4170,0
20240521,153800,317099670,4170,4170,4170,4170,0
20240521,153700,317099670,4170,4170,4170,4170,0
20240521,153600,317099670,4170,4170,4170,4170,0
20240521,153500,317099670,4170,4170,4170,4170,872
20240521,153400,317099670,4170,4170,4170,4170,0
20240521,153300,317099670,4170,4170,4170,4170,0
20240521,153200,317099670,4170,4170,4170,4170,0
20240521,153100,317099670,4170,4170,4170,4170,0
20240521,153000,317099670,4170,4170,4170,4170,872
20240521,152900,313463430,4155,4155,4155,4155,0
20240521,152800,313463430,4155,4155,4155,4155,0
20240521,152700,313463430,4155,4155,4155,4155,0
20240521,152600,313463430,4155,4155,4155,4155,0
20240521,152500,313463430,4155,4155,4155,4155,0
20240521,152400,313463430,4155,4155,4155,4155,0
20240521,152300,313463430,4155,4155,4155,4155,0
20240521,152200,313463430,4155,4155,4155,4155,0
20240521,152100,313463430,4155,4155,4155,4155,0
20240521,152000,313463430,4155,4155,4155,4155,0
20240521,151900,313463430,4155,4135,4160,4135,587
20240521,151800,311035485,4135,4135,4135,4135,409
20240521,151700,309344270,4135,4135,4135,4135,20
20240521,151600,309261570,4135,4135,4135,4135,10
20240521,151500,309220220,4135,4145,4145,4135,400
20240521,151400,307566205,4155,4155,4155,4155,241
20240521,151300,306564850,4135,4135,4135,4135,0
20240521,151200,306564850,4135,4135,4135,4135,15
20240521,151100,306502825,4135,4135,4135,4135,0
20240521,151000,306502825,4135,4140,4140,4135,3453
20240521,150900,292223575,4140,4140,4140,4140,716
20240521,150800,289259335,4140,4145,4145,4140,545
20240521,150700,287001005,4145,4160,4160,4145,361
20240521,150600,285503385,4150,4150,4150,4150,0
20240521,150500,285503385,4150,4150,4150,4150,500
20240521,150400,283428385,4150,4150,4150,4150,0
20240521,150300,283428385,4150,4150,4150,4150,2
20240521,150200,283420085,4165,4165,4165,4165,0
20240521,150100,283420085,4165,4165,4165,4165,0
20240521,150000,283420085,4165,4165,4165,4165,0
20240521,145900,283420085,4165,4165,4165,4165,0
20240521,145800,283420085,4165,4165,4165,4165,0
20240521,145700,283420085,4165,4165,4165,4165,0
20240521,145600,283420085,4165,4165,4165,4165,1
20240521,145500,283415920,4150,4150,4150,4150,0
20240521,145400,283415920,4150,4150,4150,4150,0
20240521,145300,283415920,4150,4150,4150,4150,1
20240521,145200,283411770,4150,4150,4150,4150,0
20240521,145100,283411770,4150,4150,4150,4150,0
20240521,145000,283411770,4150,4150,4150,4150,0
20240521,144900,283411770,4150,4150,4150,4150,0
20240521,144800,283411770,4150,4150,4150,4150,0
20240521,144700,283411770,4150,4150,4150,4150,0
20240521,144600,283411770,4150,4150,4150,4150,0
20240521,144500,283411770,4150,4150,4150,4150,0
20240521,144400,283411770,4150,4150,4150,4150,0
20240521,144300,283411770,4150,4150,4150,4150,0
20240521,144200,283411770,4150,4150,4150,4150,0
20240521,144100,283411770,4150,4150,4150,4150,0
20240521,144000,283411770,4150,4150,4150,4150,0
20240521,143900,283411770,4150,4150,4150,4150,0
20240521,143800,283411770,4150,4155,4155,4150,1366
20240521,143700,277742120,4160,4160,4160,4160,100
20240521,143600,277326120,4160,4160,4160,4160,0
20240521,143500,277326120,4160,4160,4160,4160,0
20240521,143400,277326120,4160,4160,4160,4160,0
20240521,143300,277326120,4160,4160,4160,4160,0
20240521,143200,277326120,4160,4160,4160,4160,0
20240521,143100,277326120,4160,4160,4160,4160,0
20240521,143000,277326120,4160,4160,4160,4160,50
20240521,142900,277118120,4160,4160,4160,4160,0
20240521,142800,277118120,4160,4160,4160,4160,31
20240521,142700,276989160,4160,4160,4160,4160,0
20240521,142600,276989160,4160,4160,4160,4160,0
20240521,142500,276989160,4160,4160,4160,4160,0
20240521,142400,276989160,4160,4160,4160,4160,0
20240521,142300,276989160,4160,4160,4160,4160,0
20240521,142200,276989160,4160,4160,4160,4160,0
20240521,142100,276989160,4160,4160,4160,4160,0
20240521,142000,276989160,4160,4160,4160,4160,0
20240521,141900,276989160,4160,4160,4160,4160,0
20240521,141800,276989160,4160,4160,4160,4160,0
20240521,141700,276989160,4160,4160,4160,4160,0
20240521,141600,276989160,4160,4160,4160,4160,0
20240521,141500,276989160,4160,4160,4160,4160,0
20240521,141400,276989160,4160,4160,4160,4160,0
20240521,141300,276989160,4160,4160,4160,4160,4
20240521,141200,276972520,4160,4160,4160,4160,0
20240521,141100,276972520,4160,4160,4160,4160,0
20240521,141000,276972520,4160,4160,4160,4160,0
20240521,140900,276972520,4160,4160,4160,4160,0
20240521,140800,276972520,4160,4160,4160,4160,10
20240521,140700,276930920,4160,4160,4160,4160,241
20240521,140600,275928360,4160,4160,4160,4160,0
20240521,140500,275928360,4160,4160,4160,4160,21
20240521,140400,275841000,4165,4165,4165,4165,85
20240521,140300,275486975,4165,4165,4165,4165,192
20240521,140200,274687295,4165,4165,4165,4165,8
20240521,140100,274653975,4165,4165,4165,4165,0
20240521,140000,274653975,4165,4165,4165,4165,10
20240521,135900,274612325,4165,4165,4165,4165,13
20240521,135800,274558180,4170,4170,4170,4170,10
20240521,135700,274516480,4170,4170,4170,4170,0
20240521,135600,274516480,4170,4170,4170,4170,0
20240521,135500,274516480,4170,4170,4170,4170,0
20240521,135400,274516480,4170,4170,4170,4170,13
20240521,135300,274462270,4175,4175,4175,4175,0
20240521,135200,274462270,4175,4175,4175,4175,0
20240521,135100,274462270,4175,4175,4175,4175,0
20240521,135000,274462270,4175,4175,4175,4175,83
20240521,134900,274115745,4170,4170,4170,4170,0
20240521,134800,274115745,4170,4175,4175,4170,89
20240521,134700,273744175,4175,4175,4175,4175,0
20240521,134600,273744175,4175,4170,4175,4170,534
20240521,134500,271517355,4165,4165,4165,4165,0
20240521,134400,271517355,4165,4160,4165,4160,335
20240521,134300,270122330,4160,4165,4165,4160,110
20240521,134200,269664630,4165,4165,4165,4165,194
20240521,134100,268856620,4160,4160,4160,4160,0
20240521,134000,268856620,4160,4160,4160,4160,10
20240521,133900,268815020,4165,4165,4165,4165,0
20240521,133800,268815020,4165,4165,4165,4165,200
20240521,133700,267982020,4160,4160,4160,4160,0
20240521,133600,267982020,4160,4160,4160,4160,0
20240521,133500,267982020,4160,4160,4160,4160,0
20240521,133400,267982020,4160,4160,4160,4160,31
20240521,133300,267853060,4160,4160,4160,4150,814
20240521,133200,264474810,4160,4150,4160,4150,11
20240521,133100,264429070,4150,4150,4150,4150,100
20240521,133000,264014070,4150,4170,4170,4150,201
20240521,132900,263179470,4170,4170,4170,4170,0
20240521,132800,263179470,4170,4170,4170,4170,0
20240521,132700,263179470,4170,4170,4170,4170,10
20240521,132600,263137770,4175,4175,4175,4175,59
20240521,132500,262891445,4170,4150,4170,4150,2450
20240521,132400,252703325,4145,4145,4145,4145,0
20240521,132300,252703325,4145,4145,4145,4145,0
20240521,132200,252703325,4145,4145,4145,4145,0
20240521,132100,252703325,4145,4145,4145,4145,5
20240521,132000,252682600,4145,4145,4145,4145,0
20240521,131900,252682600,4145,4145,4145,4145,0
20240521,131800,252682600,4145,4145,4145,4145,0
20240521,131700,252682600,4145,4145,4145,4145,0
20240521,131600,252682600,4145,4145,4145,4145,0
20240521,131500,252682600,4145,4145,4145,4145,0
20240521,131400,252682600,4145,4145,4145,4145,4
20240521,131300,252666020,4150,4150,4150,4150,1
20240521,131200,252661870,4155,4155,4155,4155,0
20240521,131100,252661870,4155,4155,4155,4155,0
20240521,131000,252661870,4155,4155,4155,4155,10
20240521,130900,252620320,4155,4150,4155,4150,10
20240521,130800,252578810,4150,4150,4150,4150,110
20240521,130700,252122310,4140,4140,4140,4140,0
20240521,130600,252122310,4140,4140,4140,4140,1
20240521,130500,252118170,4150,4150,4150,4150,0
20240521,130400,252118170,4150,4150,4150,4150,0
20240521,130300,252118170,4150,4150,4150,4150,0
20240521,130200,252118170,4150,4145,4150,4145,7
20240521,130100,252089145,4145,4145,4145,4145,0
20240521,130000,252089145,4145,4145,4145,4145,1
20240521,125900,252085000,4145,4145,4145,4145,1
20240521,125800,252080855,4155,4155,4155,4155,0
20240521,125700,252080855,4155,4155,4155,4155,0
20240521,125600,252080855,4155,4145,4155,4145,2
20240521,125500,252072555,4155,4155,4155,4155,0
20240521,125400,252072555,4155,4155,4155,4155,0
20240521,125300,252072555,4155,4155,4155,4155,0
20240521,125200,252072555,4155,4155,4155,4150,3
20240521,125100,252060095,4150,4140,4150,4140,33
20240521,125000,251923335,4140,4140,4140,4140,2
20240521,124900,251915055,4140,4140,4140,4140,0
20240521,124800,251915055,4140,4140,4140,4140,0
20240521,124700,251915055,4140,4140,4140,4140,10
20240521,124600,251873655,4140,4140,4140,4140,0
20240521,124500,251873655,4140,4140,4140,4140,0
20240521,124400,251873655,4140,4140,4140,4140,1
20240521,124300,251869515,4140,4140,4140,4140,5
20240521,124200,251848815,4130,4130,4130,4130,3
20240521,124100,251836425,4140,4140,4140,4140,0
20240521,124000,251836425,4140,4135,4140,4135,407
20240521,123900,250153245,4130,4130,4130,4130,300
20240521,123800,248914245,4140,4140,4140,4140,0
20240521,123700,248914245,4140,4140,4140,4140,0
20240521,123600,248914245,4140,4140,4140,4140,0
20240521,123500,248914245,4140,4130,4140,4120,243
20240521,123400,247911385,4130,4130,4130,4130,0
20240521,123300,247911385,4130,4130,4130,4130,0
20240521,123200,247911385,4130,4130,4130,4130,0
20240521,123100,247911385,4130,4130,4130,4130,0
20240521,123000,247911385,4130,4130,4130,4130,0
20240521,122900,247911385,4130,4130,4130,4130,0
20240521,122800,247911385,4130,4130,4130,4130,313
20240521,122700,246618695,4140,4140,4140,4140,3
20240521,122600,246606275,4125,4120,4125,4120,1152
20240521,122500,241854640,4120,4120,4120,4120,10
20240521,122400,241813440,4120,4120,4120,4120,0
20240521,122300,241813440,4120,4120,4120,4120,0
20240521,122200,241813440,4120,4120,4120,4120,17
20240521,122100,241743400,4110,4110,4110,4110,100
20240521,122000,241332400,4110,4110,4110,4110,0
20240521,121900,241332400,4110,4110,4110,4110,40
20240521,121800,241168000,4110,4110,4110,4110,100
20240521,121700,240757000,4105,4110,4110,4105,281
20240521,121600,239602095,4110,4115,4115,4110,1197
20240521,121500,234676940,4120,4135,4135,4120,1920
20240521,121400,226757290,4135,4135,4135,4135,0
20240521,121300,226757290,4135,4135,4135,4135,1
20240521,121200,226753155,4150,4150,4150,4150,0
20240521,121100,226753155,4150,4150,4150,4150,0
20240521,121000,226753155,4150,4150,4150,4150,0
20240521,120900,226753155,4150,4150,4150,4150,0
20240521,120800,226753155,4150,4150,4150,4150,0
20240521,120700,226753155,4150,4150,4150,4150,100
20240521,120600,226338155,4150,4150,4150,4150,0
20240521,120500,226338155,4150,4150,4150,4150,0
20240521,120400,226338155,4150,4150,4150,4150,0
20240521,120300,226338155,4150,4150,4150,4150,1
20240521,120200,226334005,4150,4150,4150,4150,21
20240521,120100,226246855,4135,4135,4135,4135,0
20240521,120000,226246855,4135,4135,4135,4135,0
20240521,115900,226246855,4135,4135,4135,4135,0
20240521,115800,226246855,4135,4135,4135,4135,0
20240521,115700,226246855,4135,4135,4135,4135,0
20240521,115600,226246855,4135,4135,4135,4135,0
20240521,115500,226246855,4135,4135,4135,4135,1
20240521,115400,226242720,4135,4135,4135,4135,0
20240521,115300,226242720,4135,4135,4135,4135,0
20240521,115200,226242720,4135,4135,4135,4135,0
20240521,115100,226242720,4135,4150,4150,4135,2
20240521,115000,226234435,4150,4150,4150,4150,0
20240521,114900,226234435,4150,4150,4150,4150,0
20240521,114800,226234435,4150,4150,4150,4150,0
20240521,114700,226234435,4150,4150,4150,4150,300
20240521,114600,224989435,4140,4140,4140,4140,0
20240521,114500,224989435,4140,4140,4140,4140,0
20240521,114400,224989435,4140,4140,4140,4140,0
20240521,114300,224989435,4140,4140,4140,4140,0
20240521,114200,224989435,4140,4140,4140,4140,0
20240521,114100,224989435,4140,4140,4140,4140,0
20240521,114000,224989435,4140,4140,4140,4140,0
20240521,113900,224989435,4140,4140,4140,4140,50
20240521,113800,224782435,4140,4140,4140,4140,0
20240521,113700,224782435,4140,4140,4140,4140,0
20240521,113600,224782435,4140,4130,4140,4130,31
20240521,113500,224654395,4130,4130,4130,4130,156
20240521,113400,224010115,4130,4130,4130,4130,0
20240521,113300,224010115,4130,4130,4130,4130,347
20240521,113200,222577005,4130,4130,4130,4130,5
20240521,113100,222556355,4130,4130,4130,4130,212
20240521,113000,221680795,4130,4130,4130,4130,0
20240521,112900,221680795,4130,4130,4130,4130,30
20240521,112800,221556895,4130,4135,4135,4130,57
20240521,112700,221321350,4135,4135,4135,4135,0
20240521,112600,221321350,4135,4135,4135,4135,187
20240521,112500,220548105,4135,4135,4135,4135,0
20240521,112400,220548105,4135,4135,4135,4135,245
20240521,112300,219535030,4135,4135,4135,4135,0
20240521,112200,219535030,4135,4135,4135,4135,0
20240521,112100,219535030,4135,4135,4135,4135,0
20240521,112000,219535030,4135,4135,4135,4135,1
20240521,111900,219530895,4135,4135,4135,4135,0
20240521,111800,219530895,4135,4145,4145,4135,442
20240521,111700,217700665,4150,4155,4155,4150,56
20240521,111600,217468240,4155,4155,4155,4155,0
20240521,111500,217468240,4155,4160,4160,4155,25
20240521,111400,217364245,4165,4165,4165,4165,0
20240521,111300,217364245,4165,4165,4165,4165,0
20240521,111200,217364245,4165,4165,4165,4165,0
20240521,111100,217364245,4165,4165,4165,4165,0
20240521,111000,217364245,4165,4165,4165,4155,83
20240521,110900,217019360,4170,4170,4170,4170,0
20240521,110800,217019360,4170,4170,4170,4170,0
20240521,110700,217019360,4170,4170,4170,4170,0
20240521,110600,217019360,4170,4170,4170,4170,0
20240521,110500,217019360,4170,4170,4170,4170,1
20240521,110400,217015190,4165,4165,4165,4165,10
20240521,110300,216973540,4165,4165,4165,4165,1
20240521,110200,216969375,4150,4150,4150,4150,50
20240521,110100,216761875,4145,4145,4145,4145,0
20240521,110000,216761875,4145,4145,4145,4145,0
20240521,105900,216761875,4145,4145,4145,4145,0
20240521,105800,216761875,4145,4145,4145,4145,192
20240521,105700,215966035,4145,4145,4145,4145,1
20240521,105600,215961890,4145,4145,4145,4145,18
20240521,105500,215887280,4160,4160,4160,4160,0
20240521,105400,215887280,4160,4160,4160,4160,10
20240521,105300,215845680,4155,4155,4155,4155,0
20240521,105200,215845680,4155,4155,4155,4155,18
20240521,105100,215770890,4155,4155,4155,4155,24
20240521,105000,215671170,4155,4155,4155,4155,46
20240521,104900,215480040,4155,4155,4155,4155,100
20240521,104800,215064540,4170,4170,4170,4170,0
20240521,104700,215064540,4170,4155,4170,4155,101
20240521,104600,214644870,4155,4155,4155,4155,0
20240521,104500,214644870,4155,4155,4155,4155,0
20240521,104400,214644870,4155,4155,4155,4155,0
20240521,104300,214644870,4155,4155,4155,4155,200
20240521,104200,213813870,4170,4170,4170,4170,1
20240521,104100,213809700,4165,4165,4165,4165,3
20240521,104000,213797205,4170,4170,4170,4170,0
20240521,103900,213797205,4170,4170,4170,4170,5
20240521,103800,213776355,4170,4170,4170,4170,0
20240521,103700,213776355,4170,4170,4170,4170,119
20240521,103600,213280125,4170,4170,4170,4170,0
20240521,103500,213280125,4170,4170,4170,4170,0
20240521,103400,213280125,4170,4170,4170,4165,212
20240521,103300,212396895,4170,4170,4170,4170,10
20240521,103200,212355195,4170,4170,4170,4170,0
20240521,103100,212355195,4170,4175,4175,4165,768
20240521,103000,209154770,4165,4165,4165,4165,1480
20240521,102900,202990570,4150,4155,4155,4150,1224
20240521,102800,197905970,4165,4165,4165,4165,35
20240521,102700,197760195,4165,4165,4165,4165,50
20240521,102600,197551945,4165,4165,4165,4165,0
20240521,102500,197551945,4165,4165,4165,4165,0
20240521,102400,197551945,4165,4165,4165,4165,20
20240521,102300,197468645,4165,4170,4170,4165,96
20240521,102200,197068755,4170,4170,4170,4170,0
20240521,102100,197068755,4170,4170,4170,4170,0
20240521,102000,197068755,4170,4170,4170,4170,0
20240521,101900,197068755,4170,4170,4170,4170,0
20240521,101800,197068755,4170,4175,4175,4170,408
20240521,101700,195365470,4180,4180,4180,4180,2
20240521,101600,195357110,4185,4185,4185,4185,89
20240521,101500,194984645,4175,4180,4180,4175,100
20240521,101400,194566930,4175,4175,4175,4175,0
20240521,101300,194566930,4175,4175,4175,4175,0
20240521,101200,194566930,4175,4175,4175,4175,100
20240521,101100,194149430,4200,4200,4200,4200,0
20240521,101000,194149430,4200,4175,4200,4175,4
20240521,100900,194132680,4200,4200,4200,4200,0
20240521,100800,194132680,4200,4200,4200,4200,152
20240521,100700,193494280,4200,4200,4200,4200,3
20240521,100600,193481680,4175,4175,4175,4175,16
20240521,100500,193414880,4175,4190,4190,4175,310
20240521,100400,192116130,4190,4190,4190,4190,0
20240521,100300,192116130,4190,4190,4190,4190,105
20240521,100200,191676180,4205,4205,4205,4205,0
20240521,100100,191676180,4205,4205,4205,4205,302
20240521,100000,190406270,4215,4215,4215,4215,2
20240521,095900,190397840,4205,4190,4205,4190,901
20240521,095800,186618140,4175,4175,4175,4175,50
20240521,095700,186409390,4195,4195,4195,4195,0
20240521,095600,186409390,4195,4195,4195,4195,20
20240521,095500,186325490,4170,4215,4215,4170,1562
20240521,095400,179759680,4220,4160,4220,4160,5257
20240521,095300,157692370,4160,4160,4160,4160,0
20240521,095200,157692370,4160,4160,4160,4160,2
20240521,095100,157684050,4160,4160,4160,4160,0
20240521,095000,157684050,4160,4165,4165,4160,86
20240521,094900,157325990,4175,4175,4175,4175,176
20240521,094800,156591190,4175,4170,4175,4170,8
20240521,094700,156557795,4180,4180,4180,4180,0
20240521,094600,156557795,4180,4180,4180,4180,5
20240521,094500,156536895,4175,4170,4175,4170,546
20240521,094400,154259195,4160,4155,4160,4155,1242
20240521,094300,149097690,4145,4145,4145,4145,104
20240521,094200,148666610,4145,4145,4145,4145,149
20240521,094100,148049005,4145,4145,4145,4145,32
20240521,094000,147916365,4150,4150,4150,4150,0
20240521,093900,147916365,4150,4145,4150,4145,281
20240521,093800,146751405,4150,4150,4150,4150,10
20240521,093700,146709905,4150,4155,4155,4150,1000
20240521,093600,142559885,4160,4160,4160,4160,530
20240521,093500,140355085,4160,4175,4175,4160,501
20240521,093400,138267325,4190,4190,4190,4190,10
20240521,093300,138225425,4190,4200,4200,4190,6
20240521,093200,138200235,4205,4205,4205,4205,0
20240521,093100,138200235,4205,4175,4205,4175,116
20240521,093000,137712875,4175,4210,4230,4175,3787
20240521,092900,121751320,4155,4145,4210,4145,8758
20240521,092800,85096350,4155,4155,4155,4155,4
20240521,092700,85079730,4155,4160,4160,4155,95
20240521,092600,84684605,4160,4155,4160,4155,196
20240521,092500,83870200,4155,4155,4185,4155,4584
20240521,092400,64796235,4155,4130,4155,4130,825
20240521,092300,61373945,4115,4115,4115,4115,500
20240521,092200,59316445,4130,4130,4130,4130,0
20240521,092100,59316445,4130,4130,4130,4130,60
20240521,092000,59068645,4125,4125,4125,4125,20
20240521,091900,58986145,4125,4130,4135,4125,209
20240521,091800,58123230,4125,4100,4125,4100,455
20240521,091700,56247265,4100,4100,4100,4100,6
20240521,091600,56222665,4095,4090,4095,4090,302
20240521,091500,54987480,4100,4110,4125,4100,725
20240521,091400,52010010,4110,4110,4110,4110,8
20240521,091300,51977130,4125,4125,4125,4125,0
20240521,091200,51977130,4125,4110,4125,4100,1790
20240521,091100,44602480,4100,4100,4100,4100,501
20240521,091000,42548380,4120,4135,4135,4120,6
20240521,090900,42523645,4135,4045,4135,4045,2322
20240521,090800,33088090,4060,4060,4060,4060,80
20240521,090700,32763290,4045,4045,4045,4045,0
20240521,090600,32763290,4045,4045,4045,4045,1
20240521,090500,32759245,4040,4045,4045,4040,247
20240521,090400,31761115,4045,4045,4045,4045,1
20240521,090300,31757070,4050,4065,4065,4050,5
20240521,090200,31736795,4075,4060,4075,4060,53
20240521,090100,31521600,4030,4075,4075,4030,1044
20240521,090000,27284990,4165,4015,4195,4015,6698