KissMeData/131400/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,201600,577812495,2560,2560,2560,2560,644
20240521,201500,577812495,2560,2560,2560,2560,0
20240521,201400,577812495,2560,2560,2560,2560,0
20240521,201300,577812495,2560,2560,2560,2560,0
20240521,201200,577812495,2560,2560,2560,2560,0
20240521,201100,577812495,2560,2560,2560,2560,0
20240521,201000,577812495,2560,2560,2560,2560,0
20240521,200900,577812495,2560,2560,2560,2560,0
20240521,200800,577812495,2560,2560,2560,2560,0
20240521,200700,577812495,2560,2560,2560,2560,0
20240521,200600,577812495,2560,2560,2560,2560,0
20240521,200500,577812495,2560,2560,2560,2560,0
20240521,200400,577812495,2560,2560,2560,2560,0
20240521,200300,577812495,2560,2560,2560,2560,0
20240521,200200,577812495,2560,2560,2560,2560,0
20240521,200100,577812495,2560,2560,2560,2560,0
20240521,200000,577812495,2560,2560,2560,2560,0
20240521,195900,577812495,2560,2560,2560,2560,0
20240521,195800,577812495,2560,2560,2560,2560,0
20240521,195700,577812495,2560,2560,2560,2560,0
20240521,195600,577812495,2560,2560,2560,2560,0
20240521,195500,577812495,2560,2560,2560,2560,0
20240521,195400,577812495,2560,2560,2560,2560,0
20240521,195300,577812495,2560,2560,2560,2560,0
20240521,195200,577812495,2560,2560,2560,2560,0
20240521,195100,577812495,2560,2560,2560,2560,0
20240521,195000,577812495,2560,2560,2560,2560,0
20240521,194900,577812495,2560,2560,2560,2560,0
20240521,194800,577812495,2560,2560,2560,2560,0
20240521,194700,577812495,2560,2560,2560,2560,0
20240521,194600,577812495,2560,2560,2560,2560,644
20240521,194500,577812495,2560,2560,2560,2560,0
20240521,194400,577812495,2560,2560,2560,2560,0
20240521,194300,577812495,2560,2560,2560,2560,0
20240521,194200,577812495,2560,2560,2560,2560,0
20240521,194100,577812495,2560,2560,2560,2560,0
20240521,194000,577812495,2560,2560,2560,2560,0
20240521,193900,577812495,2560,2560,2560,2560,0
20240521,193800,577812495,2560,2560,2560,2560,0
20240521,193700,577812495,2560,2560,2560,2560,0
20240521,193600,577812495,2560,2560,2560,2560,0
20240521,193500,577812495,2560,2560,2560,2560,0
20240521,193400,577812495,2560,2560,2560,2560,0
20240521,193300,577812495,2560,2560,2560,2560,0
20240521,193200,577812495,2560,2560,2560,2560,0
20240521,193100,577812495,2560,2560,2560,2560,0
20240521,193000,577812495,2560,2560,2560,2560,0
20240521,192900,577812495,2560,2560,2560,2560,0
20240521,192800,577812495,2560,2560,2560,2560,0
20240521,192700,577812495,2560,2560,2560,2560,0
20240521,192600,577812495,2560,2560,2560,2560,0
20240521,192500,577812495,2560,2560,2560,2560,0
20240521,192400,577812495,2560,2560,2560,2560,0
20240521,192300,577812495,2560,2560,2560,2560,0
20240521,192200,577812495,2560,2560,2560,2560,0
20240521,192100,577812495,2560,2560,2560,2560,0
20240521,192000,577812495,2560,2560,2560,2560,0
20240521,191900,577812495,2560,2560,2560,2560,0
20240521,191800,577812495,2560,2560,2560,2560,0
20240521,191700,577812495,2560,2560,2560,2560,0
20240521,191600,577812495,2560,2560,2560,2560,644
20240521,191500,577812495,2560,2560,2560,2560,0
20240521,191400,577812495,2560,2560,2560,2560,0
20240521,191300,577812495,2560,2560,2560,2560,0
20240521,191200,577812495,2560,2560,2560,2560,0
20240521,191100,577812495,2560,2560,2560,2560,0
20240521,191000,577812495,2560,2560,2560,2560,0
20240521,190900,577812495,2560,2560,2560,2560,0
20240521,190800,577812495,2560,2560,2560,2560,0
20240521,190700,577812495,2560,2560,2560,2560,0
20240521,190600,577812495,2560,2560,2560,2560,0
20240521,190500,577812495,2560,2560,2560,2560,0
20240521,190400,577812495,2560,2560,2560,2560,0
20240521,190300,577812495,2560,2560,2560,2560,0
20240521,190200,577812495,2560,2560,2560,2560,0
20240521,190100,577812495,2560,2560,2560,2560,0
20240521,190000,577812495,2560,2560,2560,2560,0
20240521,185900,577812495,2560,2560,2560,2560,0
20240521,185800,577812495,2560,2560,2560,2560,0
20240521,185700,577812495,2560,2560,2560,2560,0
20240521,185600,577812495,2560,2560,2560,2560,0
20240521,185500,577812495,2560,2560,2560,2560,0
20240521,185400,577812495,2560,2560,2560,2560,0
20240521,185300,577812495,2560,2560,2560,2560,0
20240521,185200,577812495,2560,2560,2560,2560,0
20240521,185100,577812495,2560,2560,2560,2560,0
20240521,185000,577812495,2560,2560,2560,2560,0
20240521,184900,577812495,2560,2560,2560,2560,0
20240521,184800,577812495,2560,2560,2560,2560,0
20240521,184700,577812495,2560,2560,2560,2560,0
20240521,184600,577812495,2560,2560,2560,2560,644
20240521,184500,577812495,2560,2560,2560,2560,0
20240521,184400,577812495,2560,2560,2560,2560,0
20240521,184300,577812495,2560,2560,2560,2560,0
20240521,184200,577812495,2560,2560,2560,2560,0
20240521,184100,577812495,2560,2560,2560,2560,0
20240521,184000,577812495,2560,2560,2560,2560,0
20240521,183900,577812495,2560,2560,2560,2560,0
20240521,183800,577812495,2560,2560,2560,2560,0
20240521,183700,577812495,2560,2560,2560,2560,0
20240521,183600,577812495,2560,2560,2560,2560,0
20240521,183500,577812495,2560,2560,2560,2560,0
20240521,183400,577812495,2560,2560,2560,2560,0
20240521,183300,577812495,2560,2560,2560,2560,0
20240521,183200,577812495,2560,2560,2560,2560,0
20240521,183100,577812495,2560,2560,2560,2560,0
20240521,183000,577812495,2560,2560,2560,2560,0
20240521,182900,577812495,2560,2560,2560,2560,0
20240521,182800,577812495,2560,2560,2560,2560,0
20240521,182700,577812495,2560,2560,2560,2560,0
20240521,182600,577812495,2560,2560,2560,2560,0
20240521,182500,577812495,2560,2560,2560,2560,0
20240521,182400,577812495,2560,2560,2560,2560,0
20240521,182300,577812495,2560,2560,2560,2560,0
20240521,182200,577812495,2560,2560,2560,2560,0
20240521,182100,577812495,2560,2560,2560,2560,0
20240521,182000,577812495,2560,2560,2560,2560,0
20240521,181900,577812495,2560,2560,2560,2560,0
20240521,181800,577812495,2560,2560,2560,2560,0
20240521,181700,577812495,2560,2560,2560,2560,0
20240521,181600,577812495,2560,2560,2560,2560,644
20240521,181500,577812495,2560,2560,2560,2560,0
20240521,181400,577812495,2560,2560,2560,2560,0
20240521,181300,577812495,2560,2560,2560,2560,0
20240521,181200,577812495,2560,2560,2560,2560,0
20240521,181100,577812495,2560,2560,2560,2560,0
20240521,181000,577812495,2560,2560,2560,2560,0
20240521,180900,577812495,2560,2560,2560,2560,0
20240521,180800,577812495,2560,2560,2560,2560,0
20240521,180700,577812495,2560,2560,2560,2560,0
20240521,180600,577812495,2560,2560,2560,2560,0
20240521,180500,577812495,2560,2560,2560,2560,0
20240521,180400,577812495,2560,2560,2560,2560,0
20240521,180300,577812495,2560,2560,2560,2560,0
20240521,180200,577812495,2560,2560,2560,2560,0
20240521,180100,577812495,2560,2560,2560,2560,0
20240521,180000,577812495,2560,2560,2560,2560,0
20240521,175900,577812495,2560,2560,2560,2560,0
20240521,175800,577812495,2560,2560,2560,2560,0
20240521,175700,577812495,2560,2560,2560,2560,0
20240521,175600,577812495,2560,2560,2560,2560,0
20240521,175500,577812495,2560,2560,2560,2560,0
20240521,175400,577812495,2560,2560,2560,2560,0
20240521,175300,577812495,2560,2560,2560,2560,0
20240521,175200,577812495,2560,2560,2560,2560,0
20240521,175100,577812495,2560,2560,2560,2560,0
20240521,175000,577812495,2560,2560,2560,2560,0
20240521,174900,577812495,2560,2560,2560,2560,0
20240521,174800,577812495,2560,2560,2560,2560,0
20240521,174700,577812495,2560,2560,2560,2560,0
20240521,174600,577812495,2560,2560,2560,2560,644
20240521,174500,577812495,2560,2560,2560,2560,0
20240521,174400,577812495,2560,2560,2560,2560,0
20240521,174300,577812495,2560,2560,2560,2560,0
20240521,174200,577812495,2560,2560,2560,2560,0
20240521,174100,577812495,2560,2560,2560,2560,0
20240521,174000,577812495,2560,2560,2560,2560,0
20240521,173900,577812495,2560,2560,2560,2560,0
20240521,173800,577812495,2560,2560,2560,2560,0
20240521,173700,577812495,2560,2560,2560,2560,0
20240521,173600,577812495,2560,2560,2560,2560,0
20240521,173500,577812495,2560,2560,2560,2560,0
20240521,173400,577812495,2560,2560,2560,2560,0
20240521,173300,577812495,2560,2560,2560,2560,0
20240521,173200,577812495,2560,2560,2560,2560,0
20240521,173100,577812495,2560,2560,2560,2560,0
20240521,173000,577812495,2560,2560,2560,2560,0
20240521,172900,577812495,2560,2560,2560,2560,0
20240521,172800,577812495,2560,2560,2560,2560,0
20240521,172700,577812495,2560,2560,2560,2560,0
20240521,172600,577812495,2560,2560,2560,2560,0
20240521,172500,577812495,2560,2560,2560,2560,0
20240521,172400,577812495,2560,2560,2560,2560,0
20240521,172300,577812495,2560,2560,2560,2560,0
20240521,172200,577812495,2560,2560,2560,2560,0
20240521,172100,577812495,2560,2560,2560,2560,0
20240521,172000,577812495,2560,2560,2560,2560,0
20240521,171900,577812495,2560,2560,2560,2560,0
20240521,171800,577812495,2560,2560,2560,2560,0
20240521,171700,577812495,2560,2560,2560,2560,0
20240521,171600,577812495,2560,2560,2560,2560,644
20240521,171500,577812495,2560,2560,2560,2560,0
20240521,171400,577812495,2560,2560,2560,2560,0
20240521,171300,577812495,2560,2560,2560,2560,0
20240521,171200,577812495,2560,2560,2560,2560,0
20240521,171100,577812495,2560,2560,2560,2560,0
20240521,171000,577812495,2560,2560,2560,2560,0
20240521,170900,577812495,2560,2560,2560,2560,0
20240521,170800,577812495,2560,2560,2560,2560,0
20240521,170700,577812495,2560,2560,2560,2560,0
20240521,170600,577812495,2560,2560,2560,2560,0
20240521,170500,577812495,2560,2560,2560,2560,0
20240521,170400,577812495,2560,2560,2560,2560,0
20240521,170300,577812495,2560,2560,2560,2560,0
20240521,170200,577812495,2560,2560,2560,2560,0
20240521,170100,577812495,2560,2560,2560,2560,0
20240521,170000,577812495,2560,2560,2560,2560,0
20240521,165900,577812495,2560,2560,2560,2560,0
20240521,165800,577812495,2560,2560,2560,2560,0
20240521,165700,577812495,2560,2560,2560,2560,0
20240521,165600,577812495,2560,2560,2560,2560,0
20240521,165500,577812495,2560,2560,2560,2560,0
20240521,165400,577812495,2560,2560,2560,2560,0
20240521,165300,577812495,2560,2560,2560,2560,0
20240521,165200,577812495,2560,2560,2560,2560,0
20240521,165100,577812495,2560,2560,2560,2560,0
20240521,165000,577812495,2560,2560,2560,2560,0
20240521,164900,577812495,2560,2560,2560,2560,0
20240521,164800,577812495,2560,2560,2560,2560,0
20240521,164700,577812495,2560,2560,2560,2560,0
20240521,164600,577812495,2560,2560,2560,2560,644
20240521,164500,577812495,2560,2560,2560,2560,0
20240521,164400,577812495,2560,2560,2560,2560,0
20240521,164300,577812495,2560,2560,2560,2560,0
20240521,164200,577812495,2560,2560,2560,2560,0
20240521,164100,577812495,2560,2560,2560,2560,0
20240521,164000,577812495,2560,2560,2560,2560,0
20240521,163900,577812495,2560,2560,2560,2560,0
20240521,163800,577812495,2560,2560,2560,2560,0
20240521,163700,577812495,2560,2560,2560,2560,0
20240521,163600,577812495,2560,2560,2560,2560,0
20240521,163500,577812495,2560,2560,2560,2560,0
20240521,163400,577812495,2560,2560,2560,2560,0
20240521,163300,577812495,2560,2560,2560,2560,0
20240521,163200,577812495,2560,2560,2560,2560,0
20240521,163100,577812495,2560,2560,2560,2560,0
20240521,163000,577812495,2560,2560,2560,2560,0
20240521,162900,577812495,2560,2560,2560,2560,0
20240521,162800,577812495,2560,2560,2560,2560,0
20240521,162700,577812495,2560,2560,2560,2560,0
20240521,162600,577812495,2560,2560,2560,2560,0
20240521,162500,577812495,2560,2560,2560,2560,0
20240521,162400,577812495,2560,2560,2560,2560,0
20240521,162300,577812495,2560,2560,2560,2560,0
20240521,162200,577812495,2560,2560,2560,2560,0
20240521,162100,577812495,2560,2560,2560,2560,0
20240521,162000,577812495,2560,2560,2560,2560,0
20240521,161900,577812495,2560,2560,2560,2560,0
20240521,161800,577812495,2560,2560,2560,2560,0
20240521,161700,577812495,2560,2560,2560,2560,0
20240521,161600,577812495,2560,2560,2560,2560,644
20240521,161500,577812495,2560,2560,2560,2560,0
20240521,161400,577812495,2560,2560,2560,2560,0
20240521,161300,577812495,2560,2560,2560,2560,0
20240521,161200,577812495,2560,2560,2560,2560,0
20240521,161100,577812495,2560,2560,2560,2560,0
20240521,161000,577812495,2560,2560,2560,2560,0
20240521,160900,577812495,2560,2560,2560,2560,0
20240521,160800,577812495,2560,2560,2560,2560,0
20240521,160700,577812495,2560,2560,2560,2560,0
20240521,160600,577812495,2560,2560,2560,2560,0
20240521,160500,577812495,2560,2560,2560,2560,0
20240521,160400,577812495,2560,2560,2560,2560,0
20240521,160300,577812495,2560,2560,2560,2560,0
20240521,160200,577812495,2560,2560,2560,2560,0
20240521,160100,577812495,2560,2560,2560,2560,0
20240521,160000,577812495,2560,2560,2560,2560,0
20240521,155900,577812495,2560,2560,2560,2560,0
20240521,155800,577812495,2560,2560,2560,2560,0
20240521,155700,577812495,2560,2560,2560,2560,0
20240521,155600,577812495,2560,2560,2560,2560,0
20240521,155500,577812495,2560,2560,2560,2560,0
20240521,155400,577812495,2560,2560,2560,2560,0
20240521,155300,577812495,2560,2560,2560,2560,0
20240521,155200,577812495,2560,2560,2560,2560,0
20240521,155100,577812495,2560,2560,2560,2560,0
20240521,155000,577812495,2560,2560,2560,2560,0
20240521,154900,577812495,2560,2560,2560,2560,0
20240521,154800,577812495,2560,2560,2560,2560,0
20240521,154700,577812495,2560,2560,2560,2560,0
20240521,154600,577812495,2560,2560,2560,2560,644
20240521,154500,577812495,2560,2560,2560,2560,0
20240521,154400,577812495,2560,2560,2560,2560,0
20240521,154300,577812495,2560,2560,2560,2560,0
20240521,154200,577812495,2560,2560,2560,2560,0
20240521,154100,577812495,2560,2560,2560,2560,0
20240521,154000,577812495,2560,2560,2560,2560,0
20240521,153900,577812495,2560,2560,2560,2560,0
20240521,153800,577812495,2560,2560,2560,2560,0
20240521,153700,577812495,2560,2560,2560,2560,0
20240521,153600,577812495,2560,2560,2560,2560,0
20240521,153500,577812495,2560,2560,2560,2560,0
20240521,153400,577812495,2560,2560,2560,2560,0
20240521,153300,577812495,2560,2560,2560,2560,0
20240521,153200,577812495,2560,2560,2560,2560,0
20240521,153100,577812495,2560,2560,2560,2560,0
20240521,153000,577812495,2560,2560,2560,2560,644
20240521,152900,576163855,2550,2550,2550,2550,0
20240521,152800,576163855,2550,2550,2550,2550,0
20240521,152700,576163855,2550,2550,2550,2550,0
20240521,152600,576163855,2550,2550,2550,2550,0
20240521,152500,576163855,2550,2550,2550,2550,0
20240521,152400,576163855,2550,2550,2550,2550,0
20240521,152300,576163855,2550,2550,2550,2550,0
20240521,152200,576163855,2550,2550,2550,2550,0
20240521,152100,576163855,2550,2550,2550,2550,0
20240521,152000,576163855,2550,2550,2550,2550,0
20240521,151900,576163855,2550,2555,2560,2545,2333
20240521,151800,570199280,2555,2555,2555,2555,400
20240521,151700,569177280,2545,2545,2545,2545,0
20240521,151600,569177280,2545,2550,2550,2545,610
20240521,151500,567621810,2550,2550,2550,2550,819
20240521,151400,565533360,2550,2550,2550,2550,0
20240521,151300,565533360,2550,2550,2550,2550,2
20240521,151200,565528260,2550,2550,2550,2550,44
20240521,151100,565416060,2550,2550,2550,2550,2
20240521,151000,565410960,2545,2545,2545,2545,72
20240521,150900,565227720,2545,2545,2545,2545,0
20240521,150800,565227720,2545,2545,2550,2545,277
20240521,150700,564522560,2550,2550,2550,2550,12
20240521,150600,564491960,2550,2550,2550,2550,200
20240521,150500,563981960,2550,2540,2550,2540,11484
20240521,150400,534763400,2535,2535,2535,2535,0
20240521,150300,534763400,2535,2535,2535,2535,30
20240521,150200,534687350,2535,2535,2535,2535,0
20240521,150100,534687350,2535,2540,2540,2535,1207
20240521,150000,531627570,2540,2540,2540,2540,7
20240521,145900,531609790,2535,2540,2540,2535,762
20240521,145800,529678110,2535,2540,2540,2535,5101
20240521,145700,516742385,2540,2540,2540,2540,0
20240521,145600,516742385,2540,2540,2540,2540,191
20240521,145500,516257245,2545,2540,2545,2540,73
20240521,145400,516071465,2540,2540,2540,2540,0
20240521,145300,516071465,2540,2540,2540,2540,1000
20240521,145200,513531465,2540,2540,2540,2540,0
20240521,145100,513531465,2540,2545,2545,2540,426
20240521,145000,512449320,2545,2540,2545,2540,209
20240521,144900,511918420,2545,2545,2545,2545,20
20240521,144800,511867520,2545,2545,2545,2545,0
20240521,144700,511867520,2545,2545,2545,2545,0
20240521,144600,511867520,2545,2545,2545,2545,0
20240521,144500,511867520,2545,2545,2545,2545,201
20240521,144400,511355975,2545,2545,2545,2545,1
20240521,144300,511353430,2545,2540,2545,2540,107
20240521,144200,511081225,2540,2540,2540,2540,1
20240521,144100,511078685,2540,2540,2540,2540,10
20240521,144000,511053285,2540,2540,2540,2540,100
20240521,143900,510799285,2545,2545,2545,2545,685
20240521,143800,509055960,2540,2545,2545,2540,2141
20240521,143700,503611900,2545,2545,2545,2545,359
20240521,143600,502698245,2540,2540,2540,2540,7
20240521,143500,502680465,2540,2540,2540,2540,15
20240521,143400,502642365,2540,2540,2540,2540,333
20240521,143300,501796545,2545,2545,2545,2545,7
20240521,143200,501778730,2545,2545,2545,2545,100
20240521,143100,501524230,2545,2545,2545,2545,0
20240521,143000,501524230,2545,2545,2545,2545,3
20240521,142900,501516595,2545,2545,2545,2545,30
20240521,142800,501440245,2545,2545,2545,2545,105
20240521,142700,501173020,2540,2540,2540,2540,0
20240521,142600,501173020,2540,2540,2540,2540,0
20240521,142500,501173020,2540,2540,2540,2540,1
20240521,142400,501170480,2540,2540,2540,2540,8
20240521,142300,501150160,2540,2540,2540,2540,692
20240521,142200,499392480,2540,2540,2540,2540,0
20240521,142100,499392480,2540,2540,2540,2540,0
20240521,142000,499392480,2540,2540,2540,2540,0
20240521,141900,499392480,2540,2545,2545,2540,3331
20240521,141800,490931345,2545,2545,2545,2545,40
20240521,141700,490829545,2545,2545,2545,2545,145
20240521,141600,490460520,2545,2545,2545,2545,21
20240521,141500,490407075,2545,2545,2545,2545,40
20240521,141400,490305275,2545,2545,2545,2545,382
20240521,141300,489333085,2545,2545,2545,2545,0
20240521,141200,489333085,2545,2545,2545,2545,335
20240521,141100,488480510,2545,2545,2545,2545,1
20240521,141000,488477965,2545,2540,2545,2540,25
20240521,140900,488414445,2545,2545,2545,2545,10
20240521,140800,488388995,2545,2545,2545,2545,622
20240521,140700,486806005,2540,2540,2540,2540,243
20240521,140600,486188785,2545,2545,2545,2545,402
20240521,140500,485165695,2545,2545,2545,2545,560
20240521,140400,483740495,2545,2545,2545,2545,0
20240521,140300,483740495,2545,2545,2545,2545,0
20240521,140200,483740495,2545,2545,2545,2545,98
20240521,140100,483491085,2545,2545,2545,2545,1768
20240521,140000,478991525,2545,2545,2545,2545,0
20240521,135900,478991525,2545,2545,2545,2545,0
20240521,135800,478991525,2545,2545,2545,2545,0
20240521,135700,478991525,2545,2545,2545,2545,1
20240521,135600,478988980,2545,2545,2545,2545,0
20240521,135500,478988980,2545,2545,2545,2545,0
20240521,135400,478988980,2545,2545,2545,2545,616
20240521,135300,477421260,2545,2545,2545,2545,24
20240521,135200,477360180,2545,2545,2545,2545,0
20240521,135100,477360180,2545,2545,2545,2545,3
20240521,135000,477352545,2545,2545,2545,2545,4
20240521,134900,477342365,2545,2545,2545,2545,0
20240521,134800,477342365,2545,2545,2545,2545,997
20240521,134700,474805000,2545,2545,2545,2545,0
20240521,134600,474805000,2545,2545,2545,2545,108
20240521,134500,474530140,2550,2550,2550,2550,0
20240521,134400,474530140,2550,2550,2550,2550,50
20240521,134300,474402640,2545,2545,2545,2545,0
20240521,134200,474402640,2545,2545,2545,2545,1
20240521,134100,474400095,2550,2550,2550,2550,1
20240521,134000,474397545,2545,2545,2545,2545,0
20240521,133900,474397545,2545,2545,2545,2545,0
20240521,133800,474397545,2545,2545,2545,2545,80
20240521,133700,474193945,2545,2545,2545,2545,50
20240521,133600,474066695,2545,2545,2545,2545,50
20240521,133500,473939445,2545,2545,2545,2545,30
20240521,133400,473863095,2545,2545,2545,2545,0
20240521,133300,473863095,2545,2545,2545,2545,200
20240521,133200,473354095,2545,2550,2550,2545,208
20240521,133100,472824695,2550,2550,2550,2550,24
20240521,133000,472763495,2550,2550,2550,2550,4
20240521,132900,472753295,2545,2545,2545,2545,0
20240521,132800,472753295,2545,2550,2550,2545,161
20240521,132700,472343040,2545,2550,2550,2540,53
20240521,132600,472208155,2550,2545,2550,2545,34
20240521,132500,472121505,2550,2550,2550,2550,34
20240521,132400,472034805,2545,2545,2545,2545,1
20240521,132300,472032260,2545,2545,2545,2545,20
20240521,132200,471981360,2545,2545,2545,2545,1
20240521,132100,471978815,2545,2545,2545,2545,3
20240521,132000,471971180,2545,2545,2545,2545,912
20240521,131900,469650140,2545,2545,2545,2545,160
20240521,131800,469242940,2545,2545,2545,2545,274
20240521,131700,468545610,2545,2545,2545,2545,0
20240521,131600,468545610,2545,2545,2545,2545,0
20240521,131500,468545610,2545,2545,2545,2545,48
20240521,131400,468423450,2550,2550,2550,2550,0
20240521,131300,468423450,2550,2550,2550,2550,179
20240521,131200,467967000,2550,2550,2550,2550,324
20240521,131100,467140800,2550,2550,2550,2550,0
20240521,131000,467140800,2550,2550,2550,2550,0
20240521,130900,467140800,2550,2550,2550,2550,0
20240521,130800,467140800,2550,2545,2550,2545,160
20240521,130700,466733350,2545,2545,2545,2545,0
20240521,130600,466733350,2545,2545,2545,2545,0
20240521,130500,466733350,2545,2545,2545,2545,3
20240521,130400,466725715,2545,2545,2545,2545,0
20240521,130300,466725715,2545,2545,2545,2545,0
20240521,130200,466725715,2545,2545,2545,2545,2
20240521,130100,466720625,2550,2550,2550,2550,0
20240521,130000,466720625,2550,2550,2550,2550,1
20240521,125900,466718075,2550,2550,2550,2550,2
20240521,125800,466712975,2545,2550,2550,2545,101
20240521,125700,466455430,2550,2550,2550,2550,0
20240521,125600,466455430,2550,2550,2550,2550,1972
20240521,125500,461426830,2550,2550,2550,2550,4
20240521,125400,461416630,2545,2545,2545,2545,0
20240521,125300,461416630,2545,2545,2545,2545,0
20240521,125200,461416630,2545,2545,2545,2545,214
20240521,125100,460872000,2545,2545,2545,2545,1
20240521,125000,460869455,2545,2545,2545,2545,0
20240521,124900,460869455,2545,2545,2545,2545,0
20240521,124800,460869455,2545,2545,2545,2545,223
20240521,124700,460301920,2545,2545,2545,2545,0
20240521,124600,460301920,2545,2545,2545,2545,60
20240521,124500,460149220,2550,2550,2550,2550,10
20240521,124400,460123720,2550,2550,2550,2550,14
20240521,124300,460088020,2550,2550,2550,2550,87
20240521,124200,459866170,2550,2555,2555,2550,201
20240521,124100,459353615,2560,2560,2560,2560,104
20240521,124000,459087375,2560,2550,2560,2550,2140
20240521,123900,453619975,2550,2550,2550,2550,53
20240521,123800,453484825,2550,2550,2550,2550,50
20240521,123700,453357325,2550,2550,2550,2550,1
20240521,123600,453354775,2545,2545,2550,2545,7683
20240521,123500,433797725,2540,2540,2540,2540,556
20240521,123400,432385485,2535,2535,2535,2535,0
20240521,123300,432385485,2535,2535,2535,2535,222
20240521,123200,431822715,2535,2545,2545,2535,1369
20240521,123100,428342570,2545,2545,2545,2545,0
20240521,123000,428342570,2545,2540,2545,2540,335
20240521,122900,427490420,2540,2540,2540,2540,336
20240521,122800,426636980,2540,2540,2540,2540,4127
20240521,122700,416154400,2540,2535,2540,2535,1344
20240521,122600,412741390,2535,2535,2535,2535,372
20240521,122500,411798370,2535,2535,2540,2535,344
20240521,122400,410926300,2540,2535,2540,2525,2424
20240521,122300,404788645,2535,2535,2535,2535,679
20240521,122200,403067380,2535,2535,2535,2535,998
20240521,122100,400537450,2535,2535,2535,2535,3442
20240521,122000,391811980,2535,2535,2535,2535,196
20240521,121900,391315120,2535,2535,2535,2535,3
20240521,121800,391307515,2535,2535,2535,2535,550
20240521,121700,389913265,2535,2535,2535,2535,16
20240521,121600,389872705,2535,2535,2535,2535,10
20240521,121500,389847355,2530,2530,2530,2530,1000
20240521,121400,387317355,2530,2535,2535,2530,105
20240521,121300,387051190,2535,2535,2535,2535,1452
20240521,121200,383370370,2535,2535,2535,2535,56
20240521,121100,383228410,2530,2535,2535,2530,167
20240521,121000,382805400,2530,2530,2535,2530,855
20240521,120900,380642230,2530,2530,2530,2530,1099
20240521,120800,377861760,2530,2530,2530,2530,516
20240521,120700,376556280,2530,2530,2530,2530,10
20240521,120600,376530980,2525,2525,2525,2525,15
20240521,120500,376493105,2525,2525,2525,2525,0
20240521,120400,376493105,2525,2530,2530,2525,172
20240521,120300,376058445,2530,2530,2530,2530,1
20240521,120200,376055915,2530,2530,2530,2530,798
20240521,120100,374036975,2530,2530,2530,2530,0
20240521,120000,374036975,2530,2530,2530,2530,120
20240521,115900,373733375,2530,2530,2530,2530,130
20240521,115800,373404475,2530,2530,2530,2530,14
20240521,115700,373369055,2530,2530,2530,2530,30
20240521,115600,373293155,2530,2530,2530,2530,1
20240521,115500,373290625,2530,2530,2530,2530,31
20240521,115400,373212195,2525,2525,2525,2525,272
20240521,115300,372525395,2525,2525,2525,2525,43
20240521,115200,372416820,2530,2530,2530,2530,88
20240521,115100,372194180,2530,2530,2530,2530,100
20240521,115000,371941180,2530,2530,2530,2530,4
20240521,114900,371931060,2525,2525,2525,2525,684
20240521,114800,370203960,2525,2530,2530,2525,56
20240521,114700,370062310,2525,2525,2525,2525,256
20240521,114600,369415910,2525,2525,2530,2525,3078
20240521,114500,361643910,2530,2530,2530,2530,39
20240521,114400,361545240,2530,2530,2530,2530,301
20240521,114300,360783710,2525,2525,2525,2525,0
20240521,114200,360783710,2525,2530,2530,2525,3087
20240521,114100,352980785,2530,2530,2530,2530,4433
20240521,114000,341765295,2530,2535,2535,2530,1164
20240521,113900,338817975,2535,2535,2535,2535,0
20240521,113800,338817975,2535,2535,2535,2535,593
20240521,113700,337314720,2540,2540,2540,2540,7
20240521,113600,337296940,2540,2540,2540,2540,65
20240521,113500,337131840,2540,2540,2540,2540,2000
20240521,113400,332051840,2535,2535,2535,2535,0
20240521,113300,332051840,2535,2535,2535,2535,61
20240521,113200,331897205,2530,2540,2540,2530,11435
20240521,113100,302945100,2540,2540,2540,2535,1987
20240521,113000,297907665,2540,2535,2540,2535,146
20240521,112900,297537545,2535,2535,2535,2535,166
20240521,112800,297116735,2540,2535,2540,2535,275
20240521,112700,296419600,2535,2535,2535,2535,0
20240521,112600,296419600,2535,2535,2535,2535,20
20240521,112500,296368900,2535,2545,2545,2535,982
20240521,112400,293874460,2545,2545,2545,2545,30
20240521,112300,293798110,2545,2545,2545,2545,441
20240521,112200,292675765,2545,2545,2545,2545,1
20240521,112100,292673220,2540,2540,2540,2540,930
20240521,112000,290311020,2540,2540,2540,2540,2070
20240521,111900,285053220,2540,2540,2540,2540,0
20240521,111800,285053220,2540,2540,2540,2540,0
20240521,111700,285053220,2540,2540,2540,2540,0
20240521,111600,285053220,2540,2545,2545,2540,11
20240521,111500,285025230,2540,2545,2545,2540,3193
20240521,111400,276899485,2545,2545,2545,2545,637
20240521,111300,275278320,2550,2550,2550,2550,2
20240521,111200,275273220,2550,2550,2550,2550,137
20240521,111100,274923870,2550,2550,2550,2550,0
20240521,111000,274923870,2550,2555,2560,2550,4
20240521,110900,274913655,2550,2550,2550,2550,23
20240521,110800,274855005,2555,2555,2555,2555,547
20240521,110700,273457420,2555,2555,2555,2555,10
20240521,110600,273431870,2555,2555,2555,2555,14
20240521,110500,273396100,2555,2550,2555,2550,51
20240521,110400,273265850,2550,2550,2550,2550,135
20240521,110300,272921600,2550,2550,2550,2550,221
20240521,110200,272358050,2550,2545,2550,2545,221
20240521,110100,271795555,2550,2550,2550,2550,1344
20240521,110000,268368355,2555,2555,2555,2550,1004
20240521,105900,265808135,2555,2555,2555,2555,0
20240521,105800,265808135,2555,2555,2555,2555,121
20240521,105700,265498980,2555,2555,2555,2555,26
20240521,105600,265432550,2555,2555,2555,2555,2
20240521,105500,265427440,2550,2550,2550,2550,1
20240521,105400,265424890,2550,2550,2550,2550,3275
20240521,105300,257073640,2555,2555,2555,2555,529
20240521,105200,255722045,2555,2560,2560,2555,1161
20240521,105100,252754400,2560,2560,2560,2560,10
20240521,105000,252728800,2560,2560,2560,2560,40
20240521,104900,252626400,2560,2565,2565,2560,30
20240521,104800,252549550,2565,2565,2565,2565,0
20240521,104700,252549550,2565,2565,2565,2565,100
20240521,104600,252293050,2570,2570,2570,2570,42
20240521,104500,252185110,2570,2570,2570,2565,273
20240521,104400,251483670,2570,2570,2570,2570,1203
20240521,104300,248391960,2570,2570,2570,2570,8
20240521,104200,248371400,2565,2565,2565,2565,0
20240521,104100,248371400,2565,2565,2565,2565,1510
20240521,104000,244498250,2565,2565,2565,2565,0
20240521,103900,244498250,2565,2565,2565,2565,8
20240521,103800,244477730,2565,2565,2565,2565,544
20240521,103700,243082370,2565,2555,2565,2555,7978
20240521,103600,222653835,2555,2555,2555,2555,1599
20240521,103500,218568390,2555,2550,2555,2550,2431
20240521,103400,212364050,2550,2550,2550,2550,0
20240521,103300,212364050,2550,2550,2550,2550,701
20240521,103200,210576500,2550,2550,2550,2545,83
20240521,103100,210365100,2550,2550,2550,2550,0
20240521,103000,210365100,2550,2550,2550,2550,18
20240521,102900,210319200,2550,2550,2550,2550,0
20240521,102800,210319200,2550,2545,2550,2545,1700
20240521,102700,205990200,2550,2550,2550,2545,877
20240521,102600,203755850,2550,2550,2550,2550,777
20240521,102500,201774500,2550,2550,2550,2550,1403
20240521,102400,198196850,2550,2545,2550,2545,64
20240521,102300,198033880,2545,2550,2550,2545,221
20240521,102200,197470335,2550,2550,2550,2550,25
20240521,102100,197406585,2550,2555,2555,2550,316
20240521,102000,196600780,2550,2550,2550,2550,79
20240521,101900,196399330,2555,2555,2555,2555,0
20240521,101800,196399330,2555,2545,2555,2545,121
20240521,101700,196090385,2545,2545,2545,2545,0
20240521,101600,196090385,2545,2560,2560,2545,205
20240521,101500,195567495,2555,2550,2555,2550,54
20240521,101400,195429540,2550,2550,2550,2550,1
20240521,101300,195426990,2550,2550,2550,2550,1110
20240521,101200,192596490,2550,2550,2550,2545,550
20240521,101100,191196165,2550,2550,2550,2550,20
20240521,101000,191145165,2550,2550,2550,2550,502
20240521,100900,189865065,2550,2550,2550,2545,532
20240521,100800,188508470,2545,2545,2545,2545,300
20240521,100700,187744970,2545,2540,2545,2540,597
20240521,100600,186225990,2545,2545,2545,2545,44
20240521,100500,186114010,2545,2545,2545,2545,193
20240521,100400,185622825,2545,2545,2545,2545,25
20240521,100300,185559200,2540,2540,2540,2535,408
20240521,100200,184523285,2540,2540,2540,2540,72
20240521,100100,184340405,2535,2545,2545,2535,405
20240521,100000,183313720,2535,2545,2545,2535,3401
20240521,095900,174675210,2545,2550,2550,2545,1706
20240521,095800,170333425,2545,2550,2550,2545,318
20240521,095700,169524075,2550,2550,2550,2550,946
20240521,095600,167111775,2545,2545,2545,2545,503
20240521,095500,165831640,2550,2550,2550,2550,450
20240521,095400,164684140,2550,2550,2550,2545,563
20240521,095300,163248605,2550,2545,2550,2545,1202
20240521,095200,160189510,2545,2545,2545,2545,945
20240521,095100,157784485,2550,2550,2550,2550,311
20240521,095000,156991435,2550,2550,2550,2550,10
20240521,094900,156965935,2550,2550,2550,2550,297
20240521,094800,156208585,2550,2550,2550,2550,199
20240521,094700,155701135,2555,2555,2555,2550,1849
20240521,094600,150978100,2550,2550,2550,2550,201
20240521,094500,150465550,2555,2550,2555,2550,135
20240521,094400,150121275,2550,2545,2550,2545,2836
20240521,094300,142899475,2545,2545,2550,2545,1441
20240521,094200,139229630,2540,2540,2540,2540,0
20240521,094100,139229630,2540,2540,2540,2540,834
20240521,094000,137111270,2540,2545,2545,2540,1400
20240521,093900,133550290,2550,2555,2555,2550,266
20240521,093800,132871980,2555,2555,2555,2555,48
20240521,093700,132749340,2555,2555,2555,2555,674
20240521,093600,131027270,2560,2560,2560,2560,31
20240521,093500,130947910,2560,2560,2560,2560,31
20240521,093400,130868550,2555,2560,2560,2555,71
20240521,093300,130687095,2560,2560,2560,2560,84
20240521,093200,130472055,2560,2560,2560,2555,83
20240521,093100,130259580,2560,2560,2560,2560,166
20240521,093000,129834620,2560,2555,2560,2555,102
20240521,092900,129574000,2555,2555,2555,2555,449
20240521,092800,128426805,2555,2555,2555,2555,4
20240521,092700,128416585,2545,2550,2550,2545,1316
20240521,092600,125066365,2555,2545,2555,2545,1003
20240521,092500,122513700,2535,2540,2540,2535,1207
20240521,092400,119451640,2540,2555,2555,2540,1949
20240521,092300,114500940,2555,2555,2555,2555,130
20240521,092200,114168790,2565,2565,2565,2540,3086
20240521,092100,106316410,2565,2550,2565,2545,1598
20240521,092000,102243005,2545,2565,2570,2545,2421
20240521,091900,96065130,2570,2565,2570,2565,1276
20240521,091800,92792070,2565,2565,2570,2565,70
20240521,091700,92612220,2565,2570,2570,2565,2036
20240521,091600,87386655,2570,2570,2570,2570,372
20240521,091500,86430615,2575,2575,2575,2570,180
20240521,091400,85967415,2575,2570,2575,2570,1980
20240521,091300,80876445,2570,2570,2570,2570,19
20240521,091200,80827615,2570,2565,2570,2565,1145
20240521,091100,77888645,2565,2565,2570,2565,805
20240521,091000,75823800,2560,2560,2570,2560,429
20240521,090900,74723105,2545,2555,2555,2545,2203
20240521,090800,69097670,2555,2555,2565,2555,4556
20240521,090700,57455160,2555,2545,2555,2545,862
20240521,090600,55256950,2545,2565,2565,2545,1243
20240521,090500,52089475,2565,2565,2565,2565,514
20240521,090400,50771065,2565,2565,2565,2530,5115
20240521,090300,37792440,2565,2550,2565,2545,1800
20240521,090200,33202440,2550,2555,2565,2550,4152
20240521,090100,22607895,2555,2570,2575,2555,1349
20240521,090000,19148670,2575,2580,2580,2575,7422