KissMeData/121890/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,201200,284774985,2090,2090,2090,2090,3527
20240521,201100,284774985,2090,2090,2090,2090,0
20240521,201000,284774985,2090,2090,2090,2090,0
20240521,200900,284774985,2090,2090,2090,2090,0
20240521,200800,284774985,2090,2090,2090,2090,0
20240521,200700,284774985,2090,2090,2090,2090,0
20240521,200600,284774985,2090,2090,2090,2090,0
20240521,200500,284774985,2090,2090,2090,2090,0
20240521,200400,284774985,2090,2090,2090,2090,0
20240521,200300,284774985,2090,2090,2090,2090,0
20240521,200200,284774985,2090,2090,2090,2090,0
20240521,200100,284774985,2090,2090,2090,2090,0
20240521,200000,284774985,2090,2090,2090,2090,0
20240521,195900,284774985,2090,2090,2090,2090,0
20240521,195800,284774985,2090,2090,2090,2090,0
20240521,195700,284774985,2090,2090,2090,2090,0
20240521,195600,284774985,2090,2090,2090,2090,0
20240521,195500,284774985,2090,2090,2090,2090,0
20240521,195400,284774985,2090,2090,2090,2090,0
20240521,195300,284774985,2090,2090,2090,2090,0
20240521,195200,284774985,2090,2090,2090,2090,0
20240521,195100,284774985,2090,2090,2090,2090,0
20240521,195000,284774985,2090,2090,2090,2090,0
20240521,194900,284774985,2090,2090,2090,2090,0
20240521,194800,284774985,2090,2090,2090,2090,0
20240521,194700,284774985,2090,2090,2090,2090,0
20240521,194600,284774985,2090,2090,2090,2090,0
20240521,194500,284774985,2090,2090,2090,2090,0
20240521,194400,284774985,2090,2090,2090,2090,0
20240521,194300,284774985,2090,2090,2090,2090,0
20240521,194200,284774985,2090,2090,2090,2090,3527
20240521,194100,284774985,2090,2090,2090,2090,0
20240521,194000,284774985,2090,2090,2090,2090,0
20240521,193900,284774985,2090,2090,2090,2090,0
20240521,193800,284774985,2090,2090,2090,2090,0
20240521,193700,284774985,2090,2090,2090,2090,0
20240521,193600,284774985,2090,2090,2090,2090,0
20240521,193500,284774985,2090,2090,2090,2090,0
20240521,193400,284774985,2090,2090,2090,2090,0
20240521,193300,284774985,2090,2090,2090,2090,0
20240521,193200,284774985,2090,2090,2090,2090,0
20240521,193100,284774985,2090,2090,2090,2090,0
20240521,193000,284774985,2090,2090,2090,2090,0
20240521,192900,284774985,2090,2090,2090,2090,0
20240521,192800,284774985,2090,2090,2090,2090,0
20240521,192700,284774985,2090,2090,2090,2090,0
20240521,192600,284774985,2090,2090,2090,2090,0
20240521,192500,284774985,2090,2090,2090,2090,0
20240521,192400,284774985,2090,2090,2090,2090,0
20240521,192300,284774985,2090,2090,2090,2090,0
20240521,192200,284774985,2090,2090,2090,2090,0
20240521,192100,284774985,2090,2090,2090,2090,0
20240521,192000,284774985,2090,2090,2090,2090,0
20240521,191900,284774985,2090,2090,2090,2090,0
20240521,191800,284774985,2090,2090,2090,2090,0
20240521,191700,284774985,2090,2090,2090,2090,0
20240521,191600,284774985,2090,2090,2090,2090,0
20240521,191500,284774985,2090,2090,2090,2090,0
20240521,191400,284774985,2090,2090,2090,2090,0
20240521,191300,284774985,2090,2090,2090,2090,0
20240521,191200,284774985,2090,2090,2090,2090,3527
20240521,191100,284774985,2090,2090,2090,2090,0
20240521,191000,284774985,2090,2090,2090,2090,0
20240521,190900,284774985,2090,2090,2090,2090,0
20240521,190800,284774985,2090,2090,2090,2090,0
20240521,190700,284774985,2090,2090,2090,2090,0
20240521,190600,284774985,2090,2090,2090,2090,0
20240521,190500,284774985,2090,2090,2090,2090,0
20240521,190400,284774985,2090,2090,2090,2090,0
20240521,190300,284774985,2090,2090,2090,2090,0
20240521,190200,284774985,2090,2090,2090,2090,0
20240521,190100,284774985,2090,2090,2090,2090,0
20240521,190000,284774985,2090,2090,2090,2090,0
20240521,185900,284774985,2090,2090,2090,2090,0
20240521,185800,284774985,2090,2090,2090,2090,0
20240521,185700,284774985,2090,2090,2090,2090,0
20240521,185600,284774985,2090,2090,2090,2090,0
20240521,185500,284774985,2090,2090,2090,2090,0
20240521,185400,284774985,2090,2090,2090,2090,0
20240521,185300,284774985,2090,2090,2090,2090,0
20240521,185200,284774985,2090,2090,2090,2090,0
20240521,185100,284774985,2090,2090,2090,2090,0
20240521,185000,284774985,2090,2090,2090,2090,0
20240521,184900,284774985,2090,2090,2090,2090,0
20240521,184800,284774985,2090,2090,2090,2090,0
20240521,184700,284774985,2090,2090,2090,2090,0
20240521,184600,284774985,2090,2090,2090,2090,0
20240521,184500,284774985,2090,2090,2090,2090,0
20240521,184400,284774985,2090,2090,2090,2090,0
20240521,184300,284774985,2090,2090,2090,2090,0
20240521,184200,284774985,2090,2090,2090,2090,3527
20240521,184100,284774985,2090,2090,2090,2090,0
20240521,184000,284774985,2090,2090,2090,2090,0
20240521,183900,284774985,2090,2090,2090,2090,0
20240521,183800,284774985,2090,2090,2090,2090,0
20240521,183700,284774985,2090,2090,2090,2090,0
20240521,183600,284774985,2090,2090,2090,2090,0
20240521,183500,284774985,2090,2090,2090,2090,0
20240521,183400,284774985,2090,2090,2090,2090,0
20240521,183300,284774985,2090,2090,2090,2090,0
20240521,183200,284774985,2090,2090,2090,2090,0
20240521,183100,284774985,2090,2090,2090,2090,0
20240521,183000,284774985,2090,2090,2090,2090,0
20240521,182900,284774985,2090,2090,2090,2090,0
20240521,182800,284774985,2090,2090,2090,2090,0
20240521,182700,284774985,2090,2090,2090,2090,0
20240521,182600,284774985,2090,2090,2090,2090,0
20240521,182500,284774985,2090,2090,2090,2090,0
20240521,182400,284774985,2090,2090,2090,2090,0
20240521,182300,284774985,2090,2090,2090,2090,0
20240521,182200,284774985,2090,2090,2090,2090,0
20240521,182100,284774985,2090,2090,2090,2090,0
20240521,182000,284774985,2090,2090,2090,2090,0
20240521,181900,284774985,2090,2090,2090,2090,0
20240521,181800,284774985,2090,2090,2090,2090,0
20240521,181700,284774985,2090,2090,2090,2090,0
20240521,181600,284774985,2090,2090,2090,2090,0
20240521,181500,284774985,2090,2090,2090,2090,0
20240521,181400,284774985,2090,2090,2090,2090,0
20240521,181300,284774985,2090,2090,2090,2090,0
20240521,181200,284774985,2090,2090,2090,2090,3527
20240521,181100,284774985,2090,2090,2090,2090,0
20240521,181000,284774985,2090,2090,2090,2090,0
20240521,180900,284774985,2090,2090,2090,2090,0
20240521,180800,284774985,2090,2090,2090,2090,0
20240521,180700,284774985,2090,2090,2090,2090,0
20240521,180600,284774985,2090,2090,2090,2090,0
20240521,180500,284774985,2090,2090,2090,2090,0
20240521,180400,284774985,2090,2090,2090,2090,0
20240521,180300,284774985,2090,2090,2090,2090,0
20240521,180200,284774985,2090,2090,2090,2090,0
20240521,180100,284774985,2090,2090,2090,2090,0
20240521,180000,284774985,2090,2090,2090,2090,0
20240521,175900,284774985,2090,2090,2090,2090,0
20240521,175800,284774985,2090,2090,2090,2090,0
20240521,175700,284774985,2090,2090,2090,2090,0
20240521,175600,284774985,2090,2090,2090,2090,0
20240521,175500,284774985,2090,2090,2090,2090,0
20240521,175400,284774985,2090,2090,2090,2090,0
20240521,175300,284774985,2090,2090,2090,2090,0
20240521,175200,284774985,2090,2090,2090,2090,0
20240521,175100,284774985,2090,2090,2090,2090,0
20240521,175000,284774985,2090,2090,2090,2090,0
20240521,174900,284774985,2090,2090,2090,2090,0
20240521,174800,284774985,2090,2090,2090,2090,0
20240521,174700,284774985,2090,2090,2090,2090,0
20240521,174600,284774985,2090,2090,2090,2090,0
20240521,174500,284774985,2090,2090,2090,2090,0
20240521,174400,284774985,2090,2090,2090,2090,0
20240521,174300,284774985,2090,2090,2090,2090,0
20240521,174200,284774985,2090,2090,2090,2090,3527
20240521,174100,284774985,2090,2090,2090,2090,0
20240521,174000,284774985,2090,2090,2090,2090,0
20240521,173900,284774985,2090,2090,2090,2090,0
20240521,173800,284774985,2090,2090,2090,2090,0
20240521,173700,284774985,2090,2090,2090,2090,0
20240521,173600,284774985,2090,2090,2090,2090,0
20240521,173500,284774985,2090,2090,2090,2090,0
20240521,173400,284774985,2090,2090,2090,2090,0
20240521,173300,284774985,2090,2090,2090,2090,0
20240521,173200,284774985,2090,2090,2090,2090,0
20240521,173100,284774985,2090,2090,2090,2090,0
20240521,173000,284774985,2090,2090,2090,2090,0
20240521,172900,284774985,2090,2090,2090,2090,0
20240521,172800,284774985,2090,2090,2090,2090,0
20240521,172700,284774985,2090,2090,2090,2090,0
20240521,172600,284774985,2090,2090,2090,2090,0
20240521,172500,284774985,2090,2090,2090,2090,0
20240521,172400,284774985,2090,2090,2090,2090,0
20240521,172300,284774985,2090,2090,2090,2090,0
20240521,172200,284774985,2090,2090,2090,2090,0
20240521,172100,284774985,2090,2090,2090,2090,0
20240521,172000,284774985,2090,2090,2090,2090,0
20240521,171900,284774985,2090,2090,2090,2090,0
20240521,171800,284774985,2090,2090,2090,2090,0
20240521,171700,284774985,2090,2090,2090,2090,0
20240521,171600,284774985,2090,2090,2090,2090,0
20240521,171500,284774985,2090,2090,2090,2090,0
20240521,171400,284774985,2090,2090,2090,2090,0
20240521,171300,284774985,2090,2090,2090,2090,0
20240521,171200,284774985,2090,2090,2090,2090,3527
20240521,171100,284774985,2090,2090,2090,2090,0
20240521,171000,284774985,2090,2090,2090,2090,0
20240521,170900,284774985,2090,2090,2090,2090,0
20240521,170800,284774985,2090,2090,2090,2090,0
20240521,170700,284774985,2090,2090,2090,2090,0
20240521,170600,284774985,2090,2090,2090,2090,0
20240521,170500,284774985,2090,2090,2090,2090,0
20240521,170400,284774985,2090,2090,2090,2090,0
20240521,170300,284774985,2090,2090,2090,2090,0
20240521,170200,284774985,2090,2090,2090,2090,0
20240521,170100,284774985,2090,2090,2090,2090,0
20240521,170000,284774985,2090,2090,2090,2090,0
20240521,165900,284774985,2090,2090,2090,2090,0
20240521,165800,284774985,2090,2090,2090,2090,0
20240521,165700,284774985,2090,2090,2090,2090,0
20240521,165600,284774985,2090,2090,2090,2090,0
20240521,165500,284774985,2090,2090,2090,2090,0
20240521,165400,284774985,2090,2090,2090,2090,0
20240521,165300,284774985,2090,2090,2090,2090,0
20240521,165200,284774985,2090,2090,2090,2090,0
20240521,165100,284774985,2090,2090,2090,2090,0
20240521,165000,284774985,2090,2090,2090,2090,0
20240521,164900,284774985,2090,2090,2090,2090,0
20240521,164800,284774985,2090,2090,2090,2090,0
20240521,164700,284774985,2090,2090,2090,2090,0
20240521,164600,284774985,2090,2090,2090,2090,0
20240521,164500,284774985,2090,2090,2090,2090,0
20240521,164400,284774985,2090,2090,2090,2090,0
20240521,164300,284774985,2090,2090,2090,2090,0
20240521,164200,284774985,2090,2090,2090,2090,3527
20240521,164100,284774985,2090,2090,2090,2090,0
20240521,164000,284774985,2090,2090,2090,2090,0
20240521,163900,284774985,2090,2090,2090,2090,0
20240521,163800,284774985,2090,2090,2090,2090,0
20240521,163700,284774985,2090,2090,2090,2090,0
20240521,163600,284774985,2090,2090,2090,2090,0
20240521,163500,284774985,2090,2090,2090,2090,0
20240521,163400,284774985,2090,2090,2090,2090,0
20240521,163300,284774985,2090,2090,2090,2090,0
20240521,163200,284774985,2090,2090,2090,2090,0
20240521,163100,284774985,2090,2090,2090,2090,0
20240521,163000,284774985,2090,2090,2090,2090,0
20240521,162900,284774985,2090,2090,2090,2090,0
20240521,162800,284774985,2090,2090,2090,2090,0
20240521,162700,284774985,2090,2090,2090,2090,0
20240521,162600,284774985,2090,2090,2090,2090,0
20240521,162500,284774985,2090,2090,2090,2090,0
20240521,162400,284774985,2090,2090,2090,2090,0
20240521,162300,284774985,2090,2090,2090,2090,0
20240521,162200,284774985,2090,2090,2090,2090,0
20240521,162100,284774985,2090,2090,2090,2090,0
20240521,162000,284774985,2090,2090,2090,2090,0
20240521,161900,284774985,2090,2090,2090,2090,0
20240521,161800,284774985,2090,2090,2090,2090,0
20240521,161700,284774985,2090,2090,2090,2090,0
20240521,161600,284774985,2090,2090,2090,2090,0
20240521,161500,284774985,2090,2090,2090,2090,0
20240521,161400,284774985,2090,2090,2090,2090,0
20240521,161300,284774985,2090,2090,2090,2090,0
20240521,161200,284774985,2090,2090,2090,2090,3527
20240521,161100,284774985,2090,2090,2090,2090,0
20240521,161000,284774985,2090,2090,2090,2090,0
20240521,160900,284774985,2090,2090,2090,2090,0
20240521,160800,284774985,2090,2090,2090,2090,0
20240521,160700,284774985,2090,2090,2090,2090,0
20240521,160600,284774985,2090,2090,2090,2090,0
20240521,160500,284774985,2090,2090,2090,2090,0
20240521,160400,284774985,2090,2090,2090,2090,0
20240521,160300,284774985,2090,2090,2090,2090,0
20240521,160200,284774985,2090,2090,2090,2090,0
20240521,160100,284774985,2090,2090,2090,2090,0
20240521,160000,284774985,2090,2090,2090,2090,0
20240521,155900,284774985,2090,2090,2090,2090,0
20240521,155800,284774985,2090,2090,2090,2090,0
20240521,155700,284774985,2090,2090,2090,2090,0
20240521,155600,284774985,2090,2090,2090,2090,0
20240521,155500,284774985,2090,2090,2090,2090,0
20240521,155400,284774985,2090,2090,2090,2090,0
20240521,155300,284774985,2090,2090,2090,2090,0
20240521,155200,284774985,2090,2090,2090,2090,0
20240521,155100,284774985,2090,2090,2090,2090,0
20240521,155000,284774985,2090,2090,2090,2090,0
20240521,154900,284774985,2090,2090,2090,2090,0
20240521,154800,284774985,2090,2090,2090,2090,0
20240521,154700,284774985,2090,2090,2090,2090,0
20240521,154600,284774985,2090,2090,2090,2090,0
20240521,154500,284774985,2090,2090,2090,2090,0
20240521,154400,284774985,2090,2090,2090,2090,0
20240521,154300,284774985,2090,2090,2090,2090,0
20240521,154200,284774985,2090,2090,2090,2090,3527
20240521,154100,284774985,2090,2090,2090,2090,0
20240521,154000,284774985,2090,2090,2090,2090,0
20240521,153900,284774985,2090,2090,2090,2090,0
20240521,153800,284774985,2090,2090,2090,2090,0
20240521,153700,284774985,2090,2090,2090,2090,0
20240521,153600,284774985,2090,2090,2090,2090,0
20240521,153500,284774985,2090,2090,2090,2090,0
20240521,153400,284774985,2090,2090,2090,2090,0
20240521,153300,284774985,2090,2090,2090,2090,0
20240521,153200,284774985,2090,2090,2090,2090,0
20240521,153100,284774985,2090,2090,2090,2090,0
20240521,153000,284774985,2090,2090,2090,2090,3527
20240521,152900,277403555,2100,2100,2100,2100,0
20240521,152800,277403555,2100,2100,2100,2100,0
20240521,152700,277403555,2100,2100,2100,2100,0
20240521,152600,277403555,2100,2100,2100,2100,0
20240521,152500,277403555,2100,2100,2100,2100,0
20240521,152400,277403555,2100,2100,2100,2100,0
20240521,152300,277403555,2100,2100,2100,2100,0
20240521,152200,277403555,2100,2100,2100,2100,0
20240521,152100,277403555,2100,2100,2100,2100,0
20240521,152000,277403555,2100,2100,2100,2100,0
20240521,151900,277403555,2100,2085,2100,2085,284
20240521,151800,276808385,2085,2095,2100,2085,696
20240521,151700,275353415,2095,2095,2100,2095,238
20240521,151600,274854800,2095,2095,2095,2095,173
20240521,151500,274492365,2100,2100,2100,2100,0
20240521,151400,274492365,2100,2090,2100,2090,2
20240521,151300,274488175,2095,2095,2095,2095,478
20240521,151200,273486765,2095,2095,2095,2095,1
20240521,151100,273484670,2090,2090,2090,2090,684
20240521,151000,272055110,2090,2075,2090,2075,193
20240521,150900,271654335,2100,2100,2100,2100,0
20240521,150800,271654335,2100,2100,2100,2100,0
20240521,150700,271654335,2100,2100,2100,2100,34
20240521,150600,271582935,2095,2095,2095,2095,1
20240521,150500,271580840,2065,2085,2095,2065,3994
20240521,150400,263262030,2085,2070,2085,2070,1941
20240521,150300,259241520,2065,2065,2065,2065,413
20240521,150200,258388675,2065,2065,2065,2065,0
20240521,150100,258388675,2065,2060,2065,2060,101
20240521,150000,258180610,2060,2060,2060,2060,150
20240521,145900,257871610,2060,2060,2060,2060,0
20240521,145800,257871610,2060,2060,2060,2060,0
20240521,145700,257871610,2060,2060,2060,2060,1
20240521,145600,257869550,2055,2055,2055,2055,276
20240521,145500,257302370,2060,2060,2060,2060,0
20240521,145400,257302370,2060,2060,2060,2055,4
20240521,145300,257294135,2055,2060,2060,2055,3
20240521,145200,257287960,2055,2055,2055,2055,1
20240521,145100,257285905,2060,2055,2060,2055,20
20240521,145000,257244710,2065,2085,2085,2045,15632
20240521,144900,225120185,2100,2100,2100,2100,0
20240521,144800,225120185,2100,2100,2100,2100,0
20240521,144700,225120185,2100,2100,2100,2100,0
20240521,144600,225120185,2100,2100,2100,2100,2
20240521,144500,225115985,2075,2075,2075,2075,0
20240521,144400,225115985,2075,2075,2075,2075,0
20240521,144300,225115985,2075,2075,2075,2075,0
20240521,144200,225115985,2075,2075,2075,2075,0
20240521,144100,225115985,2075,2075,2075,2075,0
20240521,144000,225115985,2075,2075,2075,2075,0
20240521,143900,225115985,2075,2075,2075,2075,0
20240521,143800,225115985,2075,2075,2075,2075,0
20240521,143700,225115985,2075,2075,2075,2075,0
20240521,143600,225115985,2075,2075,2075,2075,0
20240521,143500,225115985,2075,2075,2075,2075,66
20240521,143400,224979035,2095,2095,2095,2095,0
20240521,143300,224979035,2095,2095,2095,2095,0
20240521,143200,224979035,2095,2095,2095,2095,1
20240521,143100,224976940,2095,2095,2095,2075,5019
20240521,143000,214547490,2100,2100,2100,2100,0
20240521,142900,214547490,2100,2100,2100,2100,0
20240521,142800,214547490,2100,2100,2100,2100,0
20240521,142700,214547490,2100,2100,2100,2100,0
20240521,142600,214547490,2100,2100,2100,2100,0
20240521,142500,214547490,2100,2100,2100,2100,0
20240521,142400,214547490,2100,2100,2100,2100,222
20240521,142300,214081290,2095,2095,2095,2095,200
20240521,142200,213662290,2110,2110,2110,2110,0
20240521,142100,213662290,2110,2110,2110,2110,0
20240521,142000,213662290,2110,2110,2110,2110,0
20240521,141900,213662290,2110,2110,2110,2110,0
20240521,141800,213662290,2110,2110,2110,2110,0
20240521,141700,213662290,2110,2110,2110,2110,0
20240521,141600,213662290,2110,2110,2110,2110,1
20240521,141500,213660180,2095,2095,2095,2095,67
20240521,141400,213519815,2110,2110,2110,2110,10
20240521,141300,213498715,2095,2095,2095,2095,0
20240521,141200,213498715,2095,2095,2095,2095,0
20240521,141100,213498715,2095,2105,2105,2080,5212
20240521,141000,202631070,2115,2115,2115,2115,0
20240521,140900,202631070,2115,2115,2115,2115,171
20240521,140800,202269405,2115,2095,2115,2095,20
20240521,140700,202227485,2095,2095,2095,2095,0
20240521,140600,202227485,2095,2095,2095,2095,0
20240521,140500,202227485,2095,2095,2095,2095,0
20240521,140400,202227485,2095,2095,2095,2095,2
20240521,140300,202223295,2095,2095,2095,2095,0
20240521,140200,202223295,2095,2095,2095,2095,160
20240521,140100,201888095,2105,2105,2105,2105,0
20240521,140000,201888095,2105,2105,2105,2105,0
20240521,135900,201888095,2105,2105,2105,2105,340
20240521,135800,201172395,2115,2115,2115,2115,0
20240521,135700,201172395,2115,2115,2115,2115,2
20240521,135600,201168165,2100,2100,2100,2100,0
20240521,135500,201168165,2100,2100,2100,2100,567
20240521,135400,199977465,2115,2110,2115,2110,478
20240521,135300,198968880,2110,2110,2110,2110,0
20240521,135200,198968880,2110,2110,2110,2110,0
20240521,135100,198968880,2110,2110,2110,2110,1000
20240521,135000,196858880,2115,2115,2115,2115,0
20240521,134900,196858880,2115,2115,2115,2115,0
20240521,134800,196858880,2115,2115,2115,2115,1
20240521,134700,196856765,2115,2115,2115,2115,211
20240521,134600,196410500,2120,2120,2120,2120,174
20240521,134500,196041620,2120,2120,2120,2120,0
20240521,134400,196041620,2120,2120,2120,2120,0
20240521,134300,196041620,2120,2120,2120,2120,0
20240521,134200,196041620,2120,2120,2120,2120,1
20240521,134100,196039500,2120,2120,2120,2120,169
20240521,134000,195681220,2120,2120,2120,2120,158
20240521,133900,195346260,2110,2110,2110,2110,0
20240521,133800,195346260,2110,2110,2110,2110,1000
20240521,133700,193236260,2120,2120,2120,2120,124
20240521,133600,192973380,2120,2120,2120,2120,1
20240521,133500,192971260,2110,2110,2110,2110,67
20240521,133400,192829890,2110,2110,2110,2110,0
20240521,133300,192829890,2110,2110,2110,2110,333
20240521,133200,192127260,2120,2120,2120,2120,0
20240521,133100,192127260,2120,2120,2120,2120,0
20240521,133000,192127260,2120,2120,2120,2120,1
20240521,132900,192125140,2120,2120,2120,2120,0
20240521,132800,192125140,2120,2120,2120,2120,164
20240521,132700,191777460,2100,2100,2100,2100,0
20240521,132600,191777460,2100,2100,2100,2100,0
20240521,132500,191777460,2100,2105,2105,2100,2000
20240521,132400,187575725,2120,2120,2120,2120,1
20240521,132300,187573605,2120,2120,2120,2120,0
20240521,132200,187573605,2120,2115,2120,2115,2714
20240521,132100,181821635,2120,2120,2120,2120,1
20240521,132000,181819515,2120,2120,2120,2120,0
20240521,131900,181819515,2120,2120,2120,2120,0
20240521,131800,181819515,2120,2120,2120,2120,1
20240521,131700,181817395,2105,2105,2105,2105,0
20240521,131600,181817395,2105,2105,2105,2105,0
20240521,131500,181817395,2105,2105,2105,2105,67
20240521,131400,181676360,2110,2110,2110,2110,129
20240521,131300,181404170,2100,2100,2100,2100,0
20240521,131200,181404170,2100,2120,2120,2100,187
20240521,131100,181010740,2115,2115,2115,2115,0
20240521,131000,181010740,2115,2115,2115,2115,2500
20240521,130900,175723240,2125,2125,2125,2125,0
20240521,130800,175723240,2125,2125,2125,2125,162
20240521,130700,175378990,2125,2125,2125,2125,51
20240521,130600,175270615,2125,2125,2125,2125,0
20240521,130500,175270615,2125,2125,2125,2125,215
20240521,130400,174813740,2120,2120,2120,2120,0
20240521,130300,174813740,2120,2120,2120,2120,0
20240521,130200,174813740,2120,2120,2120,2120,0
20240521,130100,174813740,2120,2115,2120,2115,5921
20240521,130000,162272970,2100,2100,2100,2100,40
20240521,125900,162188970,2110,2110,2110,2110,0
20240521,125800,162188970,2110,2110,2110,2110,53
20240521,125700,162077140,2110,2110,2110,2110,0
20240521,125600,162077140,2110,2110,2110,2110,294
20240521,125500,161456800,2110,2110,2110,2110,67
20240521,125400,161315430,2110,2110,2110,2110,0
20240521,125300,161315430,2110,2110,2110,2110,123
20240521,125200,161055900,2110,2110,2110,2110,0
20240521,125100,161055900,2110,2110,2110,2110,0
20240521,125000,161055900,2110,2110,2110,2110,0
20240521,124900,161055900,2110,2110,2110,2110,0
20240521,124800,161055900,2110,2110,2110,2110,0
20240521,124700,161055900,2110,2110,2110,2110,1000
20240521,124600,158945900,2105,2105,2105,2105,0
20240521,124500,158945900,2105,2105,2105,2105,266
20240521,124400,158385970,2115,2115,2115,2115,0
20240521,124300,158385970,2115,2115,2115,2115,0
20240521,124200,158385970,2115,2115,2115,2115,0
20240521,124100,158385970,2115,2115,2115,2115,0
20240521,124000,158385970,2115,2115,2115,2115,162
20240521,123900,158043340,2105,2105,2105,2105,0
20240521,123800,158043340,2105,2105,2105,2105,0
20240521,123700,158043340,2105,2105,2105,2105,0
20240521,123600,158043340,2105,2105,2105,2105,0
20240521,123500,158043340,2105,2105,2105,2105,67
20240521,123400,157902305,2115,2115,2115,2115,0
20240521,123300,157902305,2115,2115,2115,2115,0
20240521,123200,157902305,2115,2115,2115,2115,0
20240521,123100,157902305,2115,2120,2120,2115,1095
20240521,123000,155585580,2120,2120,2120,2120,0
20240521,122900,155585580,2120,2120,2120,2120,0
20240521,122800,155585580,2120,2120,2120,2120,0
20240521,122700,155585580,2120,2120,2120,2120,0
20240521,122600,155585580,2120,2120,2120,2120,0
20240521,122500,155585580,2120,2120,2120,2120,2
20240521,122400,155581340,2120,2120,2120,2120,0
20240521,122300,155581340,2120,2120,2120,2120,12
20240521,122200,155555900,2110,2110,2110,2110,0
20240521,122100,155555900,2110,2110,2110,2110,0
20240521,122000,155555900,2110,2110,2110,2110,0
20240521,121900,155555900,2110,2110,2110,2110,0
20240521,121800,155555900,2110,2110,2110,2110,0
20240521,121700,155555900,2110,2110,2110,2110,1000
20240521,121600,153445900,2120,2115,2120,2115,1762
20240521,121500,149719000,2110,2100,2110,2100,1270
20240521,121400,147039970,2110,2110,2110,2110,0
20240521,121300,147039970,2110,2100,2110,2100,176
20240521,121200,146668660,2110,2110,2110,2110,0
20240521,121100,146668660,2110,2110,2110,2110,0
20240521,121000,146668660,2110,2110,2110,2110,0
20240521,120900,146668660,2110,2100,2110,2100,168
20240521,120800,146314200,2085,2085,2085,2085,0
20240521,120700,146314200,2085,2085,2085,2085,0
20240521,120600,146314200,2085,2085,2085,2085,0
20240521,120500,146314200,2085,2085,2085,2085,0
20240521,120400,146314200,2085,2085,2085,2085,0
20240521,120300,146314200,2085,2085,2085,2085,0
20240521,120200,146314200,2085,2085,2085,2085,0
20240521,120100,146314200,2085,2085,2085,2085,0
20240521,120000,146314200,2085,2085,2085,2085,0
20240521,115900,146314200,2085,2085,2085,2085,0
20240521,115800,146314200,2085,2085,2085,2085,0
20240521,115700,146314200,2085,2090,2090,2085,551
20240521,115600,145163635,2090,2090,2090,2090,0
20240521,115500,145163635,2090,2105,2105,2090,547
20240521,115400,144013525,2110,2110,2110,2110,0
20240521,115300,144013525,2110,2110,2110,2110,173
20240521,115200,143648495,2110,2110,2110,2110,0
20240521,115100,143648495,2110,2110,2110,2110,0
20240521,115000,143648495,2110,2110,2110,2110,0
20240521,114900,143648495,2110,2110,2110,2110,171
20240521,114800,143287685,2110,2110,2110,2110,0
20240521,114700,143287685,2110,2110,2110,2110,159
20240521,114600,142952195,2110,2110,2110,2110,0
20240521,114500,142952195,2110,2110,2110,2110,174
20240521,114400,142585055,2110,2110,2110,2110,10
20240521,114300,142563955,2110,2110,2110,2110,20
20240521,114200,142521755,2110,2105,2110,2105,415
20240521,114100,141646605,2105,2105,2105,2105,0
20240521,114000,141646605,2105,2105,2105,2105,0
20240521,113900,141646605,2105,2105,2105,2105,159
20240521,113800,141311910,2100,2100,2100,2100,2491
20240521,113700,136080810,2090,2090,2090,2090,0
20240521,113600,136080810,2090,2090,2090,2090,0
20240521,113500,136080810,2090,2090,2090,2090,67
20240521,113400,135940780,2090,2095,2095,2090,2000
20240521,113300,131759625,2090,2115,2115,2090,3001
20240521,113200,125464325,2100,2100,2100,2100,0
20240521,113100,125464325,2100,2100,2100,2100,0
20240521,113000,125464325,2100,2100,2100,2100,0
20240521,112900,125464325,2100,2100,2100,2100,0
20240521,112800,125464325,2100,2100,2100,2100,0
20240521,112700,125464325,2100,2100,2100,2100,0
20240521,112600,125464325,2100,2100,2100,2100,0
20240521,112500,125464325,2100,2100,2100,2100,20
20240521,112400,125422325,2115,2110,2115,2110,346
20240521,112300,124690625,2110,2110,2110,2110,100
20240521,112200,124479625,2120,2110,2120,2110,3053
20240521,112100,118022265,2110,2095,2110,2095,7358
20240521,112000,102560075,2095,2095,2095,2095,0
20240521,111900,102560075,2095,2095,2095,2095,130
20240521,111800,102287725,2095,2095,2095,2095,0
20240521,111700,102287725,2095,2095,2095,2095,11
20240521,111600,102264680,2095,2095,2095,2095,0
20240521,111500,102264680,2095,2075,2095,2075,118
20240521,111400,102019810,2095,2095,2095,2095,0
20240521,111300,102019810,2095,2075,2095,2075,101
20240521,111200,101810215,2095,2095,2095,2095,1
20240521,111100,101808120,2075,2075,2075,2075,0
20240521,111000,101808120,2075,2095,2095,2075,321
20240521,110900,101139080,2100,2100,2100,2100,0
20240521,110800,101139080,2100,2100,2100,2100,0
20240521,110700,101139080,2100,2095,2100,2095,137
20240521,110600,100852060,2100,2095,2100,2095,506
20240521,110500,99791985,2095,2080,2095,2070,1220
20240521,110400,97261485,2100,2100,2100,2100,244
20240521,110300,96749085,2100,2100,2100,2100,9
20240521,110200,96730185,2100,2100,2100,2095,460
20240521,110100,95764330,2100,2100,2100,2100,0
20240521,110000,95764330,2100,2090,2100,2090,372
20240521,105900,94986425,2100,2100,2100,2100,0
20240521,105800,94986425,2100,2080,2100,2080,823
20240521,105700,93263775,2095,2095,2095,2095,0
20240521,105600,93263775,2095,2095,2095,2095,0
20240521,105500,93263775,2095,2080,2095,2080,77
20240521,105400,93103465,2100,2100,2100,2090,509
20240521,105300,92038005,2105,2100,2105,2100,8
20240521,105200,92021190,2105,2095,2105,2095,2
20240521,105100,92016990,2095,2090,2095,2090,113
20240521,105000,91780260,2095,2100,2100,2070,3030
20240521,104900,85420685,2110,2110,2110,2110,0
20240521,104800,85420685,2110,2085,2110,2085,8609
20240521,104700,67356060,2090,2085,2090,2085,467
20240521,104600,66380360,2085,2085,2085,2085,164
20240521,104500,66038420,2090,2090,2090,2090,1
20240521,104400,66036330,2080,2070,2080,2070,51
20240521,104300,65930270,2075,2075,2075,2075,0
20240521,104200,65930270,2075,2075,2075,2075,3
20240521,104100,65924045,2080,2080,2080,2080,0
20240521,104000,65924045,2080,2070,2080,2070,327
20240521,103900,65243895,2065,2065,2065,2065,19
20240521,103800,65204660,2070,2070,2070,2070,0
20240521,103700,65204660,2070,2070,2070,2070,3
20240521,103600,65198450,2070,2070,2070,2070,0
20240521,103500,65198450,2070,2070,2070,2070,67
20240521,103400,65059760,2075,2075,2075,2075,2171
20240521,103300,60554935,2090,2090,2090,2090,1
20240521,103200,60552845,2075,2080,2080,2075,3500
20240521,103100,53289470,2090,2090,2090,2085,5
20240521,103000,53279035,2085,2085,2085,2085,140
20240521,102900,52987135,2090,2090,2090,2090,0
20240521,102800,52987135,2090,2090,2090,2090,0
20240521,102700,52987135,2090,2075,2090,2075,1002
20240521,102600,50907960,2090,2075,2090,2075,4621
20240521,102500,41311675,2075,2075,2075,2075,0
20240521,102400,41311675,2075,2075,2075,2075,100
20240521,102300,41104175,2070,2070,2070,2070,1
20240521,102200,41102105,2070,2070,2070,2070,0
20240521,102100,41102105,2070,2070,2070,2070,5
20240521,102000,41091755,2075,2075,2075,2075,0
20240521,101900,41091755,2075,2075,2075,2075,19
20240521,101800,41052330,2075,2070,2075,2070,100
20240521,101700,40845320,2070,2065,2070,2065,5
20240521,101600,40834985,2055,2055,2055,2055,0
20240521,101500,40834985,2055,2055,2055,2055,67
20240521,101400,40697300,2055,2055,2055,2055,1
20240521,101300,40695245,2070,2070,2070,2070,5023
20240521,101200,30297635,2070,2070,2070,2070,808
20240521,101100,28625075,2070,2070,2070,2070,0
20240521,101000,28625075,2070,2055,2070,2055,37
20240521,100900,28548980,2055,2055,2055,2055,2
20240521,100800,28544870,2050,2050,2050,2050,1
20240521,100700,28542820,2050,2050,2050,2050,1
20240521,100600,28540770,2050,2045,2050,2045,493
20240521,100500,27532580,2045,2045,2045,2045,3
20240521,100400,27526445,2045,2045,2045,2045,1
20240521,100300,27524400,2045,2040,2045,2040,273
20240521,100200,26967470,2045,2045,2045,2045,1
20240521,100100,26965425,2045,2045,2045,2045,1
20240521,100000,26963380,2040,2040,2040,2040,1052
20240521,095900,24817300,2040,2040,2040,2040,1
20240521,095800,24815260,2040,2040,2040,2040,1
20240521,095700,24813220,2040,2040,2040,2040,1
20240521,095600,24811180,2040,2040,2040,2040,2
20240521,095500,24807100,2040,2035,2040,2035,68
20240521,095400,24668715,2045,2045,2045,2045,1
20240521,095300,24666670,2045,2045,2045,2045,2
20240521,095200,24662580,2045,2045,2045,2045,1
20240521,095100,24660535,2045,2040,2045,2040,28
20240521,095000,24603400,2045,2040,2045,2040,1770
20240521,094900,20984780,2045,2025,2045,2025,1004
20240521,094800,18933695,2025,2025,2025,2025,3
20240521,094700,18927620,2025,2025,2025,2025,1
20240521,094600,18925595,2025,2030,2030,2025,2
20240521,094500,18921540,2030,2025,2030,2025,435
20240521,094400,18040640,2030,2035,2035,2030,2
20240521,094300,18036575,2035,2040,2040,2030,2032
20240521,094200,13911450,2040,2040,2040,2040,1
20240521,094100,13909410,2040,2035,2040,2035,54
20240521,094000,13799270,2040,2040,2040,2035,5
20240521,093900,13789085,2040,2040,2040,2040,1
20240521,093800,13787045,2035,2040,2040,2035,170
20240521,093700,13441090,2030,2030,2030,2020,448
20240521,093600,12534850,2030,2045,2045,2030,658
20240521,093500,11199050,2045,2030,2045,2030,68
20240521,093400,11060995,2045,2045,2045,2045,1
20240521,093300,11058950,2045,2045,2045,2045,102
20240521,093200,10850360,2045,2045,2045,2045,5
20240521,093100,10840135,2045,2045,2045,2045,1
20240521,093000,10838090,2045,2045,2045,2035,541
20240521,092900,9737135,2045,2045,2045,2045,1
20240521,092800,9735090,2035,2045,2045,2035,242
20240521,092700,9242355,2045,2045,2045,2045,2
20240521,092600,9238265,2045,2045,2045,2045,1
20240521,092500,9236220,2045,2045,2045,2045,16
20240521,092400,9203500,2045,2045,2045,2045,1
20240521,092300,9201455,2045,2045,2045,2045,2
20240521,092200,9197365,2045,2045,2045,2045,10
20240521,092100,9176915,2045,2045,2045,2045,1
20240521,092000,9174870,2045,2045,2045,2045,90
20240521,091900,8990820,2045,2045,2045,2045,1
20240521,091800,8988775,2045,2045,2045,2045,4
20240521,091700,8980595,2045,2045,2045,2045,2
20240521,091600,8976505,2045,2045,2045,2045,1
20240521,091500,8974460,2050,2050,2050,2050,64
20240521,091400,8843260,2055,2055,2055,2055,2
20240521,091300,8839150,2055,2055,2055,2055,1
20240521,091200,8837095,2055,2055,2055,2055,1
20240521,091100,8835040,2055,2055,2055,2055,1
20240521,091000,8832985,2055,2055,2055,2055,33
20240521,090900,8765170,2055,2055,2055,2055,27
20240521,090800,8709685,2055,2055,2065,2055,2408
20240521,090700,3761215,2055,2055,2055,2055,2
20240521,090600,3757105,2055,2045,2055,2045,201
20240521,090500,3346050,2055,2055,2055,2055,1
20240521,090400,3343995,2045,2055,2075,2045,197
20240521,090300,2939205,2050,2055,2055,2050,23
20240521,090200,2891945,2050,2055,2055,2050,2
20240521,090100,2887840,2050,2055,2055,2050,81
20240521,090000,2721390,2055,2035,2055,2035,1337