KissMeData/124560/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,201400,694438515,3435,3435,3435,3435,2241
20240521,201300,694438515,3435,3435,3435,3435,0
20240521,201200,694438515,3435,3435,3435,3435,0
20240521,201100,694438515,3435,3435,3435,3435,0
20240521,201000,694438515,3435,3435,3435,3435,0
20240521,200900,694438515,3435,3435,3435,3435,0
20240521,200800,694438515,3435,3435,3435,3435,0
20240521,200700,694438515,3435,3435,3435,3435,0
20240521,200600,694438515,3435,3435,3435,3435,0
20240521,200500,694438515,3435,3435,3435,3435,0
20240521,200400,694438515,3435,3435,3435,3435,0
20240521,200300,694438515,3435,3435,3435,3435,0
20240521,200200,694438515,3435,3435,3435,3435,0
20240521,200100,694438515,3435,3435,3435,3435,0
20240521,200000,694438515,3435,3435,3435,3435,0
20240521,195900,694438515,3435,3435,3435,3435,0
20240521,195800,694438515,3435,3435,3435,3435,0
20240521,195700,694438515,3435,3435,3435,3435,0
20240521,195600,694438515,3435,3435,3435,3435,0
20240521,195500,694438515,3435,3435,3435,3435,0
20240521,195400,694438515,3435,3435,3435,3435,0
20240521,195300,694438515,3435,3435,3435,3435,0
20240521,195200,694438515,3435,3435,3435,3435,0
20240521,195100,694438515,3435,3435,3435,3435,0
20240521,195000,694438515,3435,3435,3435,3435,0
20240521,194900,694438515,3435,3435,3435,3435,0
20240521,194800,694438515,3435,3435,3435,3435,0
20240521,194700,694438515,3435,3435,3435,3435,0
20240521,194600,694438515,3435,3435,3435,3435,0
20240521,194500,694438515,3435,3435,3435,3435,0
20240521,194400,694438515,3435,3435,3435,3435,2241
20240521,194300,694438515,3435,3435,3435,3435,0
20240521,194200,694438515,3435,3435,3435,3435,0
20240521,194100,694438515,3435,3435,3435,3435,0
20240521,194000,694438515,3435,3435,3435,3435,0
20240521,193900,694438515,3435,3435,3435,3435,0
20240521,193800,694438515,3435,3435,3435,3435,0
20240521,193700,694438515,3435,3435,3435,3435,0
20240521,193600,694438515,3435,3435,3435,3435,0
20240521,193500,694438515,3435,3435,3435,3435,0
20240521,193400,694438515,3435,3435,3435,3435,0
20240521,193300,694438515,3435,3435,3435,3435,0
20240521,193200,694438515,3435,3435,3435,3435,0
20240521,193100,694438515,3435,3435,3435,3435,0
20240521,193000,694438515,3435,3435,3435,3435,0
20240521,192900,694438515,3435,3435,3435,3435,0
20240521,192800,694438515,3435,3435,3435,3435,0
20240521,192700,694438515,3435,3435,3435,3435,0
20240521,192600,694438515,3435,3435,3435,3435,0
20240521,192500,694438515,3435,3435,3435,3435,0
20240521,192400,694438515,3435,3435,3435,3435,0
20240521,192300,694438515,3435,3435,3435,3435,0
20240521,192200,694438515,3435,3435,3435,3435,0
20240521,192100,694438515,3435,3435,3435,3435,0
20240521,192000,694438515,3435,3435,3435,3435,0
20240521,191900,694438515,3435,3435,3435,3435,0
20240521,191800,694438515,3435,3435,3435,3435,0
20240521,191700,694438515,3435,3435,3435,3435,0
20240521,191600,694438515,3435,3435,3435,3435,0
20240521,191500,694438515,3435,3435,3435,3435,0
20240521,191400,694438515,3435,3435,3435,3435,2241
20240521,191300,694438515,3435,3435,3435,3435,0
20240521,191200,694438515,3435,3435,3435,3435,0
20240521,191100,694438515,3435,3435,3435,3435,0
20240521,191000,694438515,3435,3435,3435,3435,0
20240521,190900,694438515,3435,3435,3435,3435,0
20240521,190800,694438515,3435,3435,3435,3435,0
20240521,190700,694438515,3435,3435,3435,3435,0
20240521,190600,694438515,3435,3435,3435,3435,0
20240521,190500,694438515,3435,3435,3435,3435,0
20240521,190400,694438515,3435,3435,3435,3435,0
20240521,190300,694438515,3435,3435,3435,3435,0
20240521,190200,694438515,3435,3435,3435,3435,0
20240521,190100,694438515,3435,3435,3435,3435,0
20240521,190000,694438515,3435,3435,3435,3435,0
20240521,185900,694438515,3435,3435,3435,3435,0
20240521,185800,694438515,3435,3435,3435,3435,0
20240521,185700,694438515,3435,3435,3435,3435,0
20240521,185600,694438515,3435,3435,3435,3435,0
20240521,185500,694438515,3435,3435,3435,3435,0
20240521,185400,694438515,3435,3435,3435,3435,0
20240521,185300,694438515,3435,3435,3435,3435,0
20240521,185200,694438515,3435,3435,3435,3435,0
20240521,185100,694438515,3435,3435,3435,3435,0
20240521,185000,694438515,3435,3435,3435,3435,0
20240521,184900,694438515,3435,3435,3435,3435,0
20240521,184800,694438515,3435,3435,3435,3435,0
20240521,184700,694438515,3435,3435,3435,3435,0
20240521,184600,694438515,3435,3435,3435,3435,0
20240521,184500,694438515,3435,3435,3435,3435,0
20240521,184400,694438515,3435,3435,3435,3435,2241
20240521,184300,694438515,3435,3435,3435,3435,0
20240521,184200,694438515,3435,3435,3435,3435,0
20240521,184100,694438515,3435,3435,3435,3435,0
20240521,184000,694438515,3435,3435,3435,3435,0
20240521,183900,694438515,3435,3435,3435,3435,0
20240521,183800,694438515,3435,3435,3435,3435,0
20240521,183700,694438515,3435,3435,3435,3435,0
20240521,183600,694438515,3435,3435,3435,3435,0
20240521,183500,694438515,3435,3435,3435,3435,0
20240521,183400,694438515,3435,3435,3435,3435,0
20240521,183300,694438515,3435,3435,3435,3435,0
20240521,183200,694438515,3435,3435,3435,3435,0
20240521,183100,694438515,3435,3435,3435,3435,0
20240521,183000,694438515,3435,3435,3435,3435,0
20240521,182900,694438515,3435,3435,3435,3435,0
20240521,182800,694438515,3435,3435,3435,3435,0
20240521,182700,694438515,3435,3435,3435,3435,0
20240521,182600,694438515,3435,3435,3435,3435,0
20240521,182500,694438515,3435,3435,3435,3435,0
20240521,182400,694438515,3435,3435,3435,3435,0
20240521,182300,694438515,3435,3435,3435,3435,0
20240521,182200,694438515,3435,3435,3435,3435,0
20240521,182100,694438515,3435,3435,3435,3435,0
20240521,182000,694438515,3435,3435,3435,3435,0
20240521,181900,694438515,3435,3435,3435,3435,0
20240521,181800,694438515,3435,3435,3435,3435,0
20240521,181700,694438515,3435,3435,3435,3435,0
20240521,181600,694438515,3435,3435,3435,3435,0
20240521,181500,694438515,3435,3435,3435,3435,0
20240521,181400,694438515,3435,3435,3435,3435,2241
20240521,181300,694438515,3435,3435,3435,3435,0
20240521,181200,694438515,3435,3435,3435,3435,0
20240521,181100,694438515,3435,3435,3435,3435,0
20240521,181000,694438515,3435,3435,3435,3435,0
20240521,180900,694438515,3435,3435,3435,3435,0
20240521,180800,694438515,3435,3435,3435,3435,0
20240521,180700,694438515,3435,3435,3435,3435,0
20240521,180600,694438515,3435,3435,3435,3435,0
20240521,180500,694438515,3435,3435,3435,3435,0
20240521,180400,694438515,3435,3435,3435,3435,0
20240521,180300,694438515,3435,3435,3435,3435,0
20240521,180200,694438515,3435,3435,3435,3435,0
20240521,180100,694438515,3435,3435,3435,3435,0
20240521,180000,694438515,3435,3435,3435,3435,0
20240521,175900,694438515,3435,3435,3435,3435,0
20240521,175800,694438515,3435,3435,3435,3435,0
20240521,175700,694438515,3435,3435,3435,3435,0
20240521,175600,694438515,3435,3435,3435,3435,0
20240521,175500,694438515,3435,3435,3435,3435,0
20240521,175400,694438515,3435,3435,3435,3435,0
20240521,175300,694438515,3435,3435,3435,3435,0
20240521,175200,694438515,3435,3435,3435,3435,0
20240521,175100,694438515,3435,3435,3435,3435,0
20240521,175000,694438515,3435,3435,3435,3435,0
20240521,174900,694438515,3435,3435,3435,3435,0
20240521,174800,694438515,3435,3435,3435,3435,0
20240521,174700,694438515,3435,3435,3435,3435,0
20240521,174600,694438515,3435,3435,3435,3435,0
20240521,174500,694438515,3435,3435,3435,3435,0
20240521,174400,694438515,3435,3435,3435,3435,2241
20240521,174300,694438515,3435,3435,3435,3435,0
20240521,174200,694438515,3435,3435,3435,3435,0
20240521,174100,694438515,3435,3435,3435,3435,0
20240521,174000,694438515,3435,3435,3435,3435,0
20240521,173900,694438515,3435,3435,3435,3435,0
20240521,173800,694438515,3435,3435,3435,3435,0
20240521,173700,694438515,3435,3435,3435,3435,0
20240521,173600,694438515,3435,3435,3435,3435,0
20240521,173500,694438515,3435,3435,3435,3435,0
20240521,173400,694438515,3435,3435,3435,3435,0
20240521,173300,694438515,3435,3435,3435,3435,0
20240521,173200,694438515,3435,3435,3435,3435,0
20240521,173100,694438515,3435,3435,3435,3435,0
20240521,173000,694438515,3435,3435,3435,3435,0
20240521,172900,694438515,3435,3435,3435,3435,0
20240521,172800,694438515,3435,3435,3435,3435,0
20240521,172700,694438515,3435,3435,3435,3435,0
20240521,172600,694438515,3435,3435,3435,3435,0
20240521,172500,694438515,3435,3435,3435,3435,0
20240521,172400,694438515,3435,3435,3435,3435,0
20240521,172300,694438515,3435,3435,3435,3435,0
20240521,172200,694438515,3435,3435,3435,3435,0
20240521,172100,694438515,3435,3435,3435,3435,0
20240521,172000,694438515,3435,3435,3435,3435,0
20240521,171900,694438515,3435,3435,3435,3435,0
20240521,171800,694438515,3435,3435,3435,3435,0
20240521,171700,694438515,3435,3435,3435,3435,0
20240521,171600,694438515,3435,3435,3435,3435,0
20240521,171500,694438515,3435,3435,3435,3435,0
20240521,171400,694438515,3435,3435,3435,3435,2241
20240521,171300,694438515,3435,3435,3435,3435,0
20240521,171200,694438515,3435,3435,3435,3435,0
20240521,171100,694438515,3435,3435,3435,3435,0
20240521,171000,694438515,3435,3435,3435,3435,0
20240521,170900,694438515,3435,3435,3435,3435,0
20240521,170800,694438515,3435,3435,3435,3435,0
20240521,170700,694438515,3435,3435,3435,3435,0
20240521,170600,694438515,3435,3435,3435,3435,0
20240521,170500,694438515,3435,3435,3435,3435,0
20240521,170400,694438515,3435,3435,3435,3435,0
20240521,170300,694438515,3435,3435,3435,3435,0
20240521,170200,694438515,3435,3435,3435,3435,0
20240521,170100,694438515,3435,3435,3435,3435,0
20240521,170000,694438515,3435,3435,3435,3435,0
20240521,165900,694438515,3435,3435,3435,3435,0
20240521,165800,694438515,3435,3435,3435,3435,0
20240521,165700,694438515,3435,3435,3435,3435,0
20240521,165600,694438515,3435,3435,3435,3435,0
20240521,165500,694438515,3435,3435,3435,3435,0
20240521,165400,694438515,3435,3435,3435,3435,0
20240521,165300,694438515,3435,3435,3435,3435,0
20240521,165200,694438515,3435,3435,3435,3435,0
20240521,165100,694438515,3435,3435,3435,3435,0
20240521,165000,694438515,3435,3435,3435,3435,0
20240521,164900,694438515,3435,3435,3435,3435,0
20240521,164800,694438515,3435,3435,3435,3435,0
20240521,164700,694438515,3435,3435,3435,3435,0
20240521,164600,694438515,3435,3435,3435,3435,0
20240521,164500,694438515,3435,3435,3435,3435,0
20240521,164400,694438515,3435,3435,3435,3435,2241
20240521,164300,694438515,3435,3435,3435,3435,0
20240521,164200,694438515,3435,3435,3435,3435,0
20240521,164100,694438515,3435,3435,3435,3435,0
20240521,164000,694438515,3435,3435,3435,3435,0
20240521,163900,694438515,3435,3435,3435,3435,0
20240521,163800,694438515,3435,3435,3435,3435,0
20240521,163700,694438515,3435,3435,3435,3435,0
20240521,163600,694438515,3435,3435,3435,3435,0
20240521,163500,694438515,3435,3435,3435,3435,0
20240521,163400,694438515,3435,3435,3435,3435,0
20240521,163300,694438515,3435,3435,3435,3435,0
20240521,163200,694438515,3435,3435,3435,3435,0
20240521,163100,694438515,3435,3435,3435,3435,0
20240521,163000,694438515,3435,3435,3435,3435,0
20240521,162900,694438515,3435,3435,3435,3435,0
20240521,162800,694438515,3435,3435,3435,3435,0
20240521,162700,694438515,3435,3435,3435,3435,0
20240521,162600,694438515,3435,3435,3435,3435,0
20240521,162500,694438515,3435,3435,3435,3435,0
20240521,162400,694438515,3435,3435,3435,3435,0
20240521,162300,694438515,3435,3435,3435,3435,0
20240521,162200,694438515,3435,3435,3435,3435,0
20240521,162100,694438515,3435,3435,3435,3435,0
20240521,162000,694438515,3435,3435,3435,3435,0
20240521,161900,694438515,3435,3435,3435,3435,0
20240521,161800,694438515,3435,3435,3435,3435,0
20240521,161700,694438515,3435,3435,3435,3435,0
20240521,161600,694438515,3435,3435,3435,3435,0
20240521,161500,694438515,3435,3435,3435,3435,0
20240521,161400,694438515,3435,3435,3435,3435,2241
20240521,161300,694438515,3435,3435,3435,3435,0
20240521,161200,694438515,3435,3435,3435,3435,0
20240521,161100,694438515,3435,3435,3435,3435,0
20240521,161000,694438515,3435,3435,3435,3435,0
20240521,160900,694438515,3435,3435,3435,3435,0
20240521,160800,694438515,3435,3435,3435,3435,0
20240521,160700,694438515,3435,3435,3435,3435,0
20240521,160600,694438515,3435,3435,3435,3435,0
20240521,160500,694438515,3435,3435,3435,3435,0
20240521,160400,694438515,3435,3435,3435,3435,0
20240521,160300,694438515,3435,3435,3435,3435,0
20240521,160200,694438515,3435,3435,3435,3435,0
20240521,160100,694438515,3435,3435,3435,3435,0
20240521,160000,694438515,3435,3435,3435,3435,0
20240521,155900,694438515,3435,3435,3435,3435,0
20240521,155800,694438515,3435,3435,3435,3435,0
20240521,155700,694438515,3435,3435,3435,3435,0
20240521,155600,694438515,3435,3435,3435,3435,0
20240521,155500,694438515,3435,3435,3435,3435,0
20240521,155400,694438515,3435,3435,3435,3435,0
20240521,155300,694438515,3435,3435,3435,3435,0
20240521,155200,694438515,3435,3435,3435,3435,0
20240521,155100,694438515,3435,3435,3435,3435,0
20240521,155000,694438515,3435,3435,3435,3435,0
20240521,154900,694438515,3435,3435,3435,3435,0
20240521,154800,694438515,3435,3435,3435,3435,0
20240521,154700,694438515,3435,3435,3435,3435,0
20240521,154600,694438515,3435,3435,3435,3435,0
20240521,154500,694438515,3435,3435,3435,3435,0
20240521,154400,694438515,3435,3435,3435,3435,2241
20240521,154300,694438515,3435,3435,3435,3435,0
20240521,154200,694438515,3435,3435,3435,3435,0
20240521,154100,694438515,3435,3435,3435,3435,0
20240521,154000,694438515,3435,3435,3435,3435,0
20240521,153900,694438515,3435,3435,3435,3435,0
20240521,153800,694438515,3435,3435,3435,3435,0
20240521,153700,694438515,3435,3435,3435,3435,0
20240521,153600,694438515,3435,3435,3435,3435,0
20240521,153500,694438515,3435,3435,3435,3435,0
20240521,153400,694438515,3435,3435,3435,3435,0
20240521,153300,694438515,3435,3435,3435,3435,0
20240521,153200,694438515,3435,3435,3435,3435,0
20240521,153100,694438515,3435,3435,3435,3435,0
20240521,153000,694438515,3435,3435,3435,3435,2241
20240521,152900,686740680,3440,3440,3440,3440,0
20240521,152800,686740680,3440,3440,3440,3440,0
20240521,152700,686740680,3440,3440,3440,3440,0
20240521,152600,686740680,3440,3440,3440,3440,0
20240521,152500,686740680,3440,3440,3440,3440,0
20240521,152400,686740680,3440,3440,3440,3440,0
20240521,152300,686740680,3440,3440,3440,3440,0
20240521,152200,686740680,3440,3440,3440,3440,0
20240521,152100,686740680,3440,3440,3440,3440,0
20240521,152000,686740680,3440,3440,3440,3440,0
20240521,151900,686740680,3440,3440,3440,3440,0
20240521,151800,686740680,3440,3440,3440,3440,0
20240521,151700,686740680,3440,3440,3440,3440,2
20240521,151600,686733800,3435,3435,3435,3435,1
20240521,151500,686730365,3435,3440,3440,3435,2547
20240521,151400,677981120,3435,3435,3435,3435,468
20240521,151300,676373540,3440,3440,3440,3435,1264
20240521,151200,672027990,3440,3440,3440,3440,101
20240521,151100,671680550,3445,3445,3445,3445,200
20240521,151000,670991550,3445,3440,3450,3440,334
20240521,150900,669842085,3440,3440,3440,3435,661
20240521,150800,667569745,3435,3440,3440,3435,467
20240521,150700,665965050,3435,3440,3440,3435,141
20240521,150600,665480540,3440,3440,3440,3435,513
20240521,150500,663716460,3440,3445,3445,3440,1045
20240521,150400,660117580,3445,3445,3445,3445,20
20240521,150300,660048680,3445,3445,3445,3445,21
20240521,150200,659976335,3445,3445,3445,3445,0
20240521,150100,659976335,3445,3445,3445,3445,30
20240521,150000,659872985,3445,3445,3445,3445,40
20240521,145900,659735185,3445,3445,3445,3445,10
20240521,145800,659700735,3445,3445,3445,3445,0
20240521,145700,659700735,3445,3450,3450,3440,2852
20240521,145600,649887820,3450,3450,3450,3450,0
20240521,145500,649887820,3450,3450,3450,3450,20
20240521,145400,649818820,3445,3450,3450,3445,80
20240521,145300,649542920,3445,3445,3445,3445,973
20240521,145200,646190935,3445,3445,3445,3440,241
20240521,145100,645361740,3445,3445,3445,3445,780
20240521,145000,642674640,3445,3445,3445,3445,0
20240521,144900,642674640,3445,3445,3450,3445,8
20240521,144800,642647055,3450,3450,3450,3450,10
20240521,144700,642612555,3450,3450,3450,3450,0
20240521,144600,642612555,3450,3450,3450,3450,0
20240521,144500,642612555,3450,3450,3450,3450,10
20240521,144400,642578055,3450,3450,3450,3450,0
20240521,144300,642578055,3450,3450,3450,3450,2
20240521,144200,642571155,3445,3450,3450,3445,170
20240521,144100,641985155,3455,3455,3455,3455,0
20240521,144000,641985155,3455,3455,3455,3445,306
20240521,143900,640930925,3445,3445,3445,3445,101
20240521,143800,640582980,3445,3445,3445,3445,606
20240521,143700,638495310,3445,3445,3445,3445,242
20240521,143600,637661620,3455,3445,3455,3440,860
20240521,143500,634703155,3455,3450,3455,3445,92
20240521,143400,634385795,3450,3450,3450,3450,20
20240521,143300,634316795,3450,3450,3450,3450,30
20240521,143200,634213295,3440,3450,3450,3440,5000
20240521,143100,617008250,3455,3450,3455,3450,11
20240521,143000,616970295,3450,3455,3455,3440,214
20240521,142900,616233385,3445,3455,3455,3445,1822
20240521,142800,609956470,3450,3450,3450,3450,10
20240521,142700,609921970,3445,3450,3450,3445,88
20240521,142600,609618680,3455,3455,3455,3455,0
20240521,142500,609618680,3455,3455,3455,3455,0
20240521,142400,609618680,3455,3455,3455,3455,0
20240521,142300,609618680,3455,3455,3455,3455,0
20240521,142200,609618680,3455,3455,3455,3455,0
20240521,142100,609618680,3455,3455,3455,3455,2
20240521,142000,609611770,3455,3455,3455,3455,0
20240521,141900,609611770,3455,3455,3455,3455,0
20240521,141800,609611770,3455,3455,3455,3455,3
20240521,141700,609601405,3450,3450,3450,3450,0
20240521,141600,609601405,3450,3450,3450,3450,0
20240521,141500,609601405,3450,3450,3450,3450,0
20240521,141400,609601405,3450,3450,3450,3450,500
20240521,141300,607876405,3450,3450,3450,3450,204
20240521,141200,607172605,3450,3450,3450,3450,0
20240521,141100,607172605,3450,3450,3450,3450,1009
20240521,141000,603691555,3455,3455,3455,3455,0
20240521,140900,603691555,3455,3455,3455,3455,0
20240521,140800,603691555,3455,3455,3455,3455,0
20240521,140700,603691555,3455,3455,3455,3455,2
20240521,140600,603684645,3455,3455,3455,3455,0
20240521,140500,603684645,3455,3455,3455,3455,0
20240521,140400,603684645,3455,3455,3455,3455,0
20240521,140300,603684645,3455,3450,3455,3445,242
20240521,140200,602850830,3455,3455,3455,3455,0
20240521,140100,602850830,3455,3455,3455,3455,1
20240521,140000,602847375,3450,3450,3450,3450,0
20240521,135900,602847375,3450,3450,3450,3450,500
20240521,135800,601122375,3455,3455,3455,3455,0
20240521,135700,601122375,3455,3455,3455,3455,0
20240521,135600,601122375,3455,3455,3455,3455,10
20240521,135500,601087825,3455,3455,3455,3455,4
20240521,135400,601074005,3450,3450,3450,3450,294
20240521,135300,600059705,3450,3450,3450,3450,0
20240521,135200,600059705,3450,3450,3450,3450,0
20240521,135100,600059705,3450,3450,3450,3450,0
20240521,135000,600059705,3450,3450,3450,3450,0
20240521,134900,600059705,3450,3450,3450,3450,15
20240521,134800,600007955,3450,3450,3450,3450,0
20240521,134700,600007955,3450,3450,3450,3450,900
20240521,134600,596902955,3450,3450,3450,3450,500
20240521,134500,595177955,3450,3450,3450,3450,1141
20240521,134400,591241505,3455,3455,3455,3455,0
20240521,134300,591241505,3455,3455,3455,3455,100
20240521,134200,590896005,3465,3465,3465,3465,0
20240521,134100,590896005,3465,3465,3465,3465,300
20240521,134000,589856505,3465,3465,3465,3465,0
20240521,133900,589856505,3465,3465,3465,3465,1443
20240521,133800,584856510,3465,3465,3465,3465,0
20240521,133700,584856510,3465,3465,3465,3465,0
20240521,133600,584856510,3465,3465,3465,3465,0
20240521,133500,584856510,3465,3465,3465,3465,0
20240521,133400,584856510,3465,3465,3465,3465,0
20240521,133300,584856510,3465,3465,3465,3465,2
20240521,133200,584849580,3460,3460,3460,3460,100
20240521,133100,584503580,3460,3460,3460,3460,0
20240521,133000,584503580,3460,3460,3460,3460,0
20240521,132900,584503580,3460,3460,3460,3460,1
20240521,132800,584500120,3445,3445,3445,3445,2
20240521,132700,584493230,3460,3460,3460,3460,0
20240521,132600,584493230,3460,3460,3460,3460,0
20240521,132500,584493230,3460,3460,3460,3460,0
20240521,132400,584493230,3460,3460,3460,3445,128
20240521,132300,584051805,3460,3460,3460,3460,0
20240521,132200,584051805,3460,3460,3460,3460,0
20240521,132100,584051805,3460,3460,3460,3460,10
20240521,132000,584017205,3460,3455,3460,3455,273
20240521,131900,583073980,3450,3450,3450,3450,0
20240521,131800,583073980,3450,3450,3450,3450,3
20240521,131700,583063630,3445,3445,3445,3445,0
20240521,131600,583063630,3445,3445,3445,3445,0
20240521,131500,583063630,3445,3445,3445,3445,28
20240521,131400,582967170,3445,3445,3445,3445,44
20240521,131300,582815590,3440,3440,3440,3440,0
20240521,131200,582815590,3440,3440,3440,3440,0
20240521,131100,582815590,3440,3440,3440,3440,0
20240521,131000,582815590,3440,3440,3440,3440,0
20240521,130900,582815590,3440,3440,3440,3440,0
20240521,130800,582815590,3440,3445,3445,3440,1000
20240521,130700,579375300,3440,3440,3440,3440,0
20240521,130600,579375300,3440,3440,3440,3440,0
20240521,130500,579375300,3440,3445,3445,3440,500
20240521,130400,577655010,3440,3440,3440,3440,0
20240521,130300,577655010,3440,3450,3455,3440,12307
20240521,130200,535251455,3450,3450,3450,3450,0
20240521,130100,535251455,3450,3450,3450,3450,0
20240521,130000,535251455,3450,3450,3450,3450,0
20240521,125900,535251455,3450,3450,3450,3450,0
20240521,125800,535251455,3450,3450,3450,3450,0
20240521,125700,535251455,3450,3450,3450,3450,0
20240521,125600,535251455,3450,3450,3450,3450,0
20240521,125500,535251455,3450,3450,3450,3450,0
20240521,125400,535251455,3450,3450,3450,3450,0
20240521,125300,535251455,3450,3450,3450,3450,0
20240521,125200,535251455,3450,3450,3450,3450,0
20240521,125100,535251455,3450,3450,3450,3450,0
20240521,125000,535251455,3450,3450,3450,3450,0
20240521,124900,535251455,3450,3450,3450,3450,293
20240521,124800,534240605,3450,3450,3450,3450,60
20240521,124700,534033605,3455,3455,3455,3455,0
20240521,124600,534033605,3455,3455,3455,3455,2
20240521,124500,534026695,3455,3450,3455,3450,62
20240521,124400,533812765,3455,3455,3455,3455,0
20240521,124300,533812765,3455,3455,3455,3455,4
20240521,124200,533798945,3455,3455,3455,3455,0
20240521,124100,533798945,3455,3455,3455,3450,7093
20240521,124000,509300310,3455,3455,3455,3455,0
20240521,123900,509300310,3455,3455,3455,3455,0
20240521,123800,509300310,3455,3455,3455,3455,0
20240521,123700,509300310,3455,3455,3455,3455,0
20240521,123600,509300310,3455,3455,3455,3455,0
20240521,123500,509300310,3455,3450,3455,3450,187
20240521,123400,508655110,3455,3455,3455,3455,0
20240521,123300,508655110,3455,3455,3455,3455,50
20240521,123200,508482360,3450,3450,3450,3450,0
20240521,123100,508482360,3450,3450,3450,3450,0
20240521,123000,508482360,3450,3450,3450,3450,220
20240521,122900,507723360,3450,3450,3450,3450,20
20240521,122800,507654360,3450,3450,3450,3450,290
20240521,122700,506653860,3465,3465,3465,3465,3
20240521,122600,506643465,3460,3460,3460,3460,400
20240521,122500,505259465,3460,3460,3460,3460,0
20240521,122400,505259465,3460,3460,3460,3460,0
20240521,122300,505259465,3460,3460,3460,3460,0
20240521,122200,505259465,3460,3460,3460,3460,0
20240521,122100,505259465,3460,3455,3460,3455,965
20240521,122000,501924090,3460,3460,3460,3460,5
20240521,121900,501906790,3460,3460,3460,3460,7
20240521,121800,501882570,3455,3455,3455,3455,51
20240521,121700,501706365,3455,3455,3455,3455,0
20240521,121600,501706365,3455,3455,3455,3455,50
20240521,121500,501533615,3460,3460,3460,3460,0
20240521,121400,501533615,3460,3455,3460,3455,3500
20240521,121300,489428615,3450,3450,3450,3450,0
20240521,121200,489428615,3450,3450,3450,3450,0
20240521,121100,489428615,3450,3460,3460,3450,863
20240521,121000,486451235,3455,3455,3455,3455,0
20240521,120900,486451235,3455,3455,3455,3455,1
20240521,120800,486447780,3450,3450,3450,3450,0
20240521,120700,486447780,3450,3450,3450,3450,2928
20240521,120600,476346180,3460,3455,3460,3450,300
20240521,120500,475309675,3455,3455,3455,3455,0
20240521,120400,475309675,3455,3455,3455,3455,0
20240521,120300,475309675,3455,3455,3455,3455,0
20240521,120200,475309675,3455,3455,3455,3455,0
20240521,120100,475309675,3455,3455,3455,3455,0
20240521,120000,475309675,3455,3455,3455,3455,0
20240521,115900,475309675,3455,3455,3455,3455,0
20240521,115800,475309675,3455,3455,3455,3455,983
20240521,115700,471913410,3470,3470,3470,3470,150
20240521,115600,471392910,3470,3470,3470,3470,0
20240521,115500,471392910,3470,3470,3470,3470,2
20240521,115400,471385970,3460,3460,3460,3460,100
20240521,115300,471039970,3470,3470,3470,3470,0
20240521,115200,471039970,3470,3470,3470,3470,0
20240521,115100,471039970,3470,3470,3470,3470,1
20240521,115000,471036500,3450,3470,3470,3450,6662
20240521,114900,448052560,3450,3455,3455,3450,4000
20240521,114800,434251805,3470,3470,3470,3470,0
20240521,114700,434251805,3470,3470,3470,3470,0
20240521,114600,434251805,3470,3470,3470,3470,57
20240521,114500,434054015,3465,3455,3465,3455,16
20240521,114400,433998685,3455,3455,3455,3455,1325
20240521,114300,429420810,3455,3455,3455,3455,0
20240521,114200,429420810,3455,3455,3455,3455,216
20240521,114100,428674530,3450,3475,3475,3450,859
20240521,114000,425709475,3475,3465,3475,3455,7028
20240521,113900,401404275,3465,3465,3465,3465,0
20240521,113800,401404275,3465,3465,3465,3465,1
20240521,113700,401400810,3475,3475,3475,3475,3
20240521,113600,401390385,3465,3465,3465,3465,300
20240521,113500,400350885,3475,3475,3475,3475,0
20240521,113400,400350885,3475,3475,3475,3475,1
20240521,113300,400347410,3475,3475,3475,3475,0
20240521,113200,400347410,3475,3475,3475,3475,0
20240521,113100,400347410,3475,3475,3475,3475,0
20240521,113000,400347410,3475,3475,3475,3475,0
20240521,112900,400347410,3475,3475,3475,3475,0
20240521,112800,400347410,3475,3475,3475,3475,0
20240521,112700,400347410,3475,3475,3475,3475,0
20240521,112600,400347410,3475,3475,3475,3475,0
20240521,112500,400347410,3475,3475,3475,3475,0
20240521,112400,400347410,3475,3475,3475,3475,0
20240521,112300,400347410,3475,3475,3475,3475,0
20240521,112200,400347410,3475,3475,3475,3475,20
20240521,112100,400277910,3460,3465,3465,3460,1500
20240521,112000,395087860,3465,3465,3465,3465,1442
20240521,111900,390091330,3460,3465,3465,3460,1000
20240521,111800,386629800,3475,3475,3475,3475,0
20240521,111700,386629800,3475,3475,3475,3475,0
20240521,111600,386629800,3475,3475,3475,3475,2
20240521,111500,386622850,3465,3465,3465,3465,0
20240521,111400,386622850,3465,3465,3465,3465,0
20240521,111300,386622850,3465,3465,3465,3465,0
20240521,111200,386622850,3465,3465,3465,3465,0
20240521,111100,386622850,3465,3465,3465,3465,0
20240521,111000,386622850,3465,3465,3465,3465,1150
20240521,110900,382638100,3470,3470,3470,3470,0
20240521,110800,382638100,3470,3470,3470,3470,0
20240521,110700,382638100,3470,3470,3470,3470,211
20240521,110600,381905930,3470,3470,3470,3470,188
20240521,110500,381253570,3475,3470,3475,3470,788
20240521,110400,378519195,3475,3475,3475,3475,0
20240521,110300,378519195,3475,3475,3475,3475,0
20240521,110200,378519195,3475,3475,3475,3475,1
20240521,110100,378515720,3470,3470,3470,3470,0
20240521,110000,378515720,3470,3470,3470,3470,0
20240521,105900,378515720,3470,3470,3470,3470,1000
20240521,105800,375045720,3475,3475,3475,3475,0
20240521,105700,375045720,3475,3480,3480,3475,203
20240521,105600,374340290,3475,3475,3475,3475,0
20240521,105500,374340290,3475,3475,3475,3475,1
20240521,105400,374336815,3475,3475,3475,3475,0
20240521,105300,374336815,3475,3490,3490,3475,6
20240521,105200,374315950,3495,3495,3495,3495,0
20240521,105100,374315950,3495,3495,3495,3495,0
20240521,105000,374315950,3495,3495,3495,3495,0
20240521,104900,374315950,3495,3495,3495,3495,0
20240521,104800,374315950,3495,3495,3495,3495,2
20240521,104700,374308960,3490,3485,3490,3485,903
20240521,104600,371160365,3485,3485,3485,3485,407
20240521,104500,369741970,3485,3485,3485,3485,0
20240521,104400,369741970,3485,3485,3485,3485,13
20240521,104300,369696665,3485,3485,3485,3485,9
20240521,104200,369665300,3485,3485,3485,3485,0
20240521,104100,369665300,3485,3485,3485,3485,0
20240521,104000,369665300,3485,3475,3485,3475,11
20240521,103900,369626975,3475,3475,3475,3475,0
20240521,103800,369626975,3475,3475,3475,3475,1
20240521,103700,369623500,3475,3480,3480,3475,2570
20240521,103600,360692400,3475,3475,3475,3475,0
20240521,103500,360692400,3475,3475,3475,3475,0
20240521,103400,360692400,3475,3475,3475,3475,500
20240521,103300,358954900,3480,3480,3480,3480,6
20240521,103200,358934020,3480,3480,3480,3480,0
20240521,103100,358934020,3480,3485,3485,3480,563
20240521,103000,356974630,3490,3490,3490,3490,2
20240521,102900,356967650,3490,3490,3490,3490,716
20240521,102800,354468810,3490,3490,3490,3490,43
20240521,102700,354318740,3490,3490,3490,3490,0
20240521,102600,354318740,3490,3490,3490,3490,0
20240521,102500,354318740,3490,3490,3490,3490,1
20240521,102400,354315250,3480,3490,3490,3480,6
20240521,102300,354294360,3500,3500,3500,3500,0
20240521,102200,354294360,3500,3480,3500,3480,382
20240521,102100,352963980,3480,3490,3490,3480,1498
20240521,102000,347739715,3500,3500,3500,3490,12
20240521,101900,347697735,3500,3500,3500,3500,3
20240521,101800,347687235,3485,3485,3485,3485,1
20240521,101700,347683750,3500,3500,3500,3500,7
20240521,101600,347659250,3500,3500,3500,3500,0
20240521,101500,347659250,3500,3495,3500,3490,374
20240521,101400,346353730,3500,3505,3505,3500,42
20240521,101300,346206700,3500,3500,3500,3500,3000
20240521,101200,335706700,3490,3490,3490,3490,0
20240521,101100,335706700,3490,3490,3490,3490,0
20240521,101000,335706700,3490,3490,3490,3490,2945
20240521,100900,325428650,3500,3500,3500,3500,0
20240521,100800,325428650,3500,3500,3500,3500,0
20240521,100700,325428650,3500,3500,3500,3500,23
20240521,100600,325348150,3500,3500,3500,3500,6
20240521,100500,325327150,3500,3500,3500,3500,0
20240521,100400,325327150,3500,3500,3500,3500,3
20240521,100300,325316650,3495,3495,3495,3495,7532
20240521,100200,298992310,3500,3500,3500,3500,41
20240521,100100,298848810,3500,3500,3500,3500,2
20240521,100000,298841810,3495,3500,3500,3495,12
20240521,095900,298799865,3500,3500,3505,3500,52
20240521,095800,298617860,3500,3505,3510,3500,64
20240521,095700,298393620,3500,3500,3505,3500,81
20240521,095600,298110115,3515,3515,3515,3515,0
20240521,095500,298110115,3515,3520,3520,3485,8215
20240521,095400,269407510,3520,3520,3520,3515,2876
20240521,095300,259296930,3520,3470,3520,3465,7250
20240521,095200,233942555,3470,3470,3470,3470,0
20240521,095100,233942555,3470,3470,3470,3470,11
20240521,095000,233904385,3470,3470,3470,3470,0
20240521,094900,233904385,3470,3470,3470,3470,0
20240521,094800,233904385,3470,3470,3470,3470,0
20240521,094700,233904385,3470,3470,3470,3470,0
20240521,094600,233904385,3470,3485,3485,3450,6733
20240521,094500,210622320,3465,3490,3490,3465,99
20240521,094400,210279260,3465,3465,3465,3465,280
20240521,094300,209309060,3490,3490,3490,3490,2
20240521,094200,209302080,3465,3465,3465,3465,238
20240521,094100,208477410,3465,3465,3465,3465,1000
20240521,094000,205012410,3465,3465,3465,3465,50
20240521,093900,204839160,3465,3465,3465,3465,0
20240521,093800,204839160,3465,3465,3465,3465,0
20240521,093700,204839160,3465,3475,3475,3465,3861
20240521,093600,191460285,3475,3460,3475,3460,454
20240521,093500,189882665,3450,3470,3470,3450,10000
20240521,093400,155314905,3470,3470,3470,3470,3
20240521,093300,155304495,3490,3490,3490,3490,1510
20240521,093200,150034595,3470,3490,3490,3470,816
20240521,093100,147202715,3470,3470,3470,3470,1100
20240521,093000,143385715,3470,3470,3470,3470,0
20240521,092900,143385715,3470,3475,3475,3470,5875
20240521,092800,122985345,3475,3475,3475,3475,30
20240521,092700,122881095,3490,3490,3490,3480,274
20240521,092600,121927540,3490,3490,3490,3490,1
20240521,092500,121924050,3490,3490,3490,3490,0
20240521,092400,121924050,3490,3495,3495,3490,14
20240521,092300,121875170,3495,3495,3495,3495,1337
20240521,092200,117202355,3495,3470,3495,3470,3580
20240521,092100,104711235,3475,3470,3475,3470,1809
20240521,092000,98428465,3490,3490,3490,3490,6
20240521,091900,98407525,3495,3495,3495,3495,0
20240521,091800,98407525,3495,3495,3495,3495,0
20240521,091700,98407525,3495,3495,3495,3495,0
20240521,091600,98407525,3495,3475,3495,3470,4182
20240521,091500,83822420,3465,3470,3475,3465,6885
20240521,091400,59959085,3475,3485,3485,3475,106
20240521,091300,59590235,3485,3485,3485,3485,0
20240521,091200,59590235,3485,3480,3490,3475,1946
20240521,091100,52819135,3490,3485,3490,3485,37
20240521,091000,52690165,3490,3490,3490,3485,384
20240521,090900,51351890,3495,3495,3495,3495,203
20240521,090800,50642405,3495,3495,3495,3495,0
20240521,090700,50642405,3495,3495,3495,3495,500
20240521,090600,48894905,3495,3495,3495,3495,401
20240521,090500,47493410,3495,3495,3495,3495,131
20240521,090400,47035565,3495,3490,3495,3485,1627
20240521,090300,41363335,3490,3515,3515,3490,5349
20240521,090200,22653710,3515,3500,3515,3500,47
20240521,090100,22489135,3500,3520,3520,3500,918
20240521,090000,19272045,3520,3490,3520,3490,5522