KissMeData/139670/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,201800,357754560,5220,5220,5220,5220,823
20240521,201700,357754560,5220,5220,5220,5220,0
20240521,201600,357754560,5220,5220,5220,5220,0
20240521,201500,357754560,5220,5220,5220,5220,0
20240521,201400,357754560,5220,5220,5220,5220,0
20240521,201300,357754560,5220,5220,5220,5220,0
20240521,201200,357754560,5220,5220,5220,5220,0
20240521,201100,357754560,5220,5220,5220,5220,0
20240521,201000,357754560,5220,5220,5220,5220,0
20240521,200900,357754560,5220,5220,5220,5220,0
20240521,200800,357754560,5220,5220,5220,5220,0
20240521,200700,357754560,5220,5220,5220,5220,0
20240521,200600,357754560,5220,5220,5220,5220,0
20240521,200500,357754560,5220,5220,5220,5220,0
20240521,200400,357754560,5220,5220,5220,5220,0
20240521,200300,357754560,5220,5220,5220,5220,0
20240521,200200,357754560,5220,5220,5220,5220,0
20240521,200100,357754560,5220,5220,5220,5220,0
20240521,200000,357754560,5220,5220,5220,5220,0
20240521,195900,357754560,5220,5220,5220,5220,0
20240521,195800,357754560,5220,5220,5220,5220,0
20240521,195700,357754560,5220,5220,5220,5220,0
20240521,195600,357754560,5220,5220,5220,5220,0
20240521,195500,357754560,5220,5220,5220,5220,0
20240521,195400,357754560,5220,5220,5220,5220,0
20240521,195300,357754560,5220,5220,5220,5220,0
20240521,195200,357754560,5220,5220,5220,5220,0
20240521,195100,357754560,5220,5220,5220,5220,0
20240521,195000,357754560,5220,5220,5220,5220,0
20240521,194900,357754560,5220,5220,5220,5220,0
20240521,194800,357754560,5220,5220,5220,5220,823
20240521,194700,357754560,5220,5220,5220,5220,0
20240521,194600,357754560,5220,5220,5220,5220,0
20240521,194500,357754560,5220,5220,5220,5220,0
20240521,194400,357754560,5220,5220,5220,5220,0
20240521,194300,357754560,5220,5220,5220,5220,0
20240521,194200,357754560,5220,5220,5220,5220,0
20240521,194100,357754560,5220,5220,5220,5220,0
20240521,194000,357754560,5220,5220,5220,5220,0
20240521,193900,357754560,5220,5220,5220,5220,0
20240521,193800,357754560,5220,5220,5220,5220,0
20240521,193700,357754560,5220,5220,5220,5220,0
20240521,193600,357754560,5220,5220,5220,5220,0
20240521,193500,357754560,5220,5220,5220,5220,0
20240521,193400,357754560,5220,5220,5220,5220,0
20240521,193300,357754560,5220,5220,5220,5220,0
20240521,193200,357754560,5220,5220,5220,5220,0
20240521,193100,357754560,5220,5220,5220,5220,0
20240521,193000,357754560,5220,5220,5220,5220,0
20240521,192900,357754560,5220,5220,5220,5220,0
20240521,192800,357754560,5220,5220,5220,5220,0
20240521,192700,357754560,5220,5220,5220,5220,0
20240521,192600,357754560,5220,5220,5220,5220,0
20240521,192500,357754560,5220,5220,5220,5220,0
20240521,192400,357754560,5220,5220,5220,5220,0
20240521,192300,357754560,5220,5220,5220,5220,0
20240521,192200,357754560,5220,5220,5220,5220,0
20240521,192100,357754560,5220,5220,5220,5220,0
20240521,192000,357754560,5220,5220,5220,5220,0
20240521,191900,357754560,5220,5220,5220,5220,0
20240521,191800,357754560,5220,5220,5220,5220,823
20240521,191700,357754560,5220,5220,5220,5220,0
20240521,191600,357754560,5220,5220,5220,5220,0
20240521,191500,357754560,5220,5220,5220,5220,0
20240521,191400,357754560,5220,5220,5220,5220,0
20240521,191300,357754560,5220,5220,5220,5220,0
20240521,191200,357754560,5220,5220,5220,5220,0
20240521,191100,357754560,5220,5220,5220,5220,0
20240521,191000,357754560,5220,5220,5220,5220,0
20240521,190900,357754560,5220,5220,5220,5220,0
20240521,190800,357754560,5220,5220,5220,5220,0
20240521,190700,357754560,5220,5220,5220,5220,0
20240521,190600,357754560,5220,5220,5220,5220,0
20240521,190500,357754560,5220,5220,5220,5220,0
20240521,190400,357754560,5220,5220,5220,5220,0
20240521,190300,357754560,5220,5220,5220,5220,0
20240521,190200,357754560,5220,5220,5220,5220,0
20240521,190100,357754560,5220,5220,5220,5220,0
20240521,190000,357754560,5220,5220,5220,5220,0
20240521,185900,357754560,5220,5220,5220,5220,0
20240521,185800,357754560,5220,5220,5220,5220,0
20240521,185700,357754560,5220,5220,5220,5220,0
20240521,185600,357754560,5220,5220,5220,5220,0
20240521,185500,357754560,5220,5220,5220,5220,0
20240521,185400,357754560,5220,5220,5220,5220,0
20240521,185300,357754560,5220,5220,5220,5220,0
20240521,185200,357754560,5220,5220,5220,5220,0
20240521,185100,357754560,5220,5220,5220,5220,0
20240521,185000,357754560,5220,5220,5220,5220,0
20240521,184900,357754560,5220,5220,5220,5220,0
20240521,184800,357754560,5220,5220,5220,5220,823
20240521,184700,357754560,5220,5220,5220,5220,0
20240521,184600,357754560,5220,5220,5220,5220,0
20240521,184500,357754560,5220,5220,5220,5220,0
20240521,184400,357754560,5220,5220,5220,5220,0
20240521,184300,357754560,5220,5220,5220,5220,0
20240521,184200,357754560,5220,5220,5220,5220,0
20240521,184100,357754560,5220,5220,5220,5220,0
20240521,184000,357754560,5220,5220,5220,5220,0
20240521,183900,357754560,5220,5220,5220,5220,0
20240521,183800,357754560,5220,5220,5220,5220,0
20240521,183700,357754560,5220,5220,5220,5220,0
20240521,183600,357754560,5220,5220,5220,5220,0
20240521,183500,357754560,5220,5220,5220,5220,0
20240521,183400,357754560,5220,5220,5220,5220,0
20240521,183300,357754560,5220,5220,5220,5220,0
20240521,183200,357754560,5220,5220,5220,5220,0
20240521,183100,357754560,5220,5220,5220,5220,0
20240521,183000,357754560,5220,5220,5220,5220,0
20240521,182900,357754560,5220,5220,5220,5220,0
20240521,182800,357754560,5220,5220,5220,5220,0
20240521,182700,357754560,5220,5220,5220,5220,0
20240521,182600,357754560,5220,5220,5220,5220,0
20240521,182500,357754560,5220,5220,5220,5220,0
20240521,182400,357754560,5220,5220,5220,5220,0
20240521,182300,357754560,5220,5220,5220,5220,0
20240521,182200,357754560,5220,5220,5220,5220,0
20240521,182100,357754560,5220,5220,5220,5220,0
20240521,182000,357754560,5220,5220,5220,5220,0
20240521,181900,357754560,5220,5220,5220,5220,0
20240521,181800,357754560,5220,5220,5220,5220,823
20240521,181700,357754560,5220,5220,5220,5220,0
20240521,181600,357754560,5220,5220,5220,5220,0
20240521,181500,357754560,5220,5220,5220,5220,0
20240521,181400,357754560,5220,5220,5220,5220,0
20240521,181300,357754560,5220,5220,5220,5220,0
20240521,181200,357754560,5220,5220,5220,5220,0
20240521,181100,357754560,5220,5220,5220,5220,0
20240521,181000,357754560,5220,5220,5220,5220,0
20240521,180900,357754560,5220,5220,5220,5220,0
20240521,180800,357754560,5220,5220,5220,5220,0
20240521,180700,357754560,5220,5220,5220,5220,0
20240521,180600,357754560,5220,5220,5220,5220,0
20240521,180500,357754560,5220,5220,5220,5220,0
20240521,180400,357754560,5220,5220,5220,5220,0
20240521,180300,357754560,5220,5220,5220,5220,0
20240521,180200,357754560,5220,5220,5220,5220,0
20240521,180100,357754560,5220,5220,5220,5220,0
20240521,180000,357754560,5220,5220,5220,5220,0
20240521,175900,357754560,5220,5220,5220,5220,0
20240521,175800,357754560,5220,5220,5220,5220,0
20240521,175700,357754560,5220,5220,5220,5220,0
20240521,175600,357754560,5220,5220,5220,5220,0
20240521,175500,357754560,5220,5220,5220,5220,0
20240521,175400,357754560,5220,5220,5220,5220,0
20240521,175300,357754560,5220,5220,5220,5220,0
20240521,175200,357754560,5220,5220,5220,5220,0
20240521,175100,357754560,5220,5220,5220,5220,0
20240521,175000,357754560,5220,5220,5220,5220,0
20240521,174900,357754560,5220,5220,5220,5220,0
20240521,174800,357754560,5220,5220,5220,5220,823
20240521,174700,357754560,5220,5220,5220,5220,0
20240521,174600,357754560,5220,5220,5220,5220,0
20240521,174500,357754560,5220,5220,5220,5220,0
20240521,174400,357754560,5220,5220,5220,5220,0
20240521,174300,357754560,5220,5220,5220,5220,0
20240521,174200,357754560,5220,5220,5220,5220,0
20240521,174100,357754560,5220,5220,5220,5220,0
20240521,174000,357754560,5220,5220,5220,5220,0
20240521,173900,357754560,5220,5220,5220,5220,0
20240521,173800,357754560,5220,5220,5220,5220,0
20240521,173700,357754560,5220,5220,5220,5220,0
20240521,173600,357754560,5220,5220,5220,5220,0
20240521,173500,357754560,5220,5220,5220,5220,0
20240521,173400,357754560,5220,5220,5220,5220,0
20240521,173300,357754560,5220,5220,5220,5220,0
20240521,173200,357754560,5220,5220,5220,5220,0
20240521,173100,357754560,5220,5220,5220,5220,0
20240521,173000,357754560,5220,5220,5220,5220,0
20240521,172900,357754560,5220,5220,5220,5220,0
20240521,172800,357754560,5220,5220,5220,5220,0
20240521,172700,357754560,5220,5220,5220,5220,0
20240521,172600,357754560,5220,5220,5220,5220,0
20240521,172500,357754560,5220,5220,5220,5220,0
20240521,172400,357754560,5220,5220,5220,5220,0
20240521,172300,357754560,5220,5220,5220,5220,0
20240521,172200,357754560,5220,5220,5220,5220,0
20240521,172100,357754560,5220,5220,5220,5220,0
20240521,172000,357754560,5220,5220,5220,5220,0
20240521,171900,357754560,5220,5220,5220,5220,0
20240521,171800,357754560,5220,5220,5220,5220,823
20240521,171700,357754560,5220,5220,5220,5220,0
20240521,171600,357754560,5220,5220,5220,5220,0
20240521,171500,357754560,5220,5220,5220,5220,0
20240521,171400,357754560,5220,5220,5220,5220,0
20240521,171300,357754560,5220,5220,5220,5220,0
20240521,171200,357754560,5220,5220,5220,5220,0
20240521,171100,357754560,5220,5220,5220,5220,0
20240521,171000,357754560,5220,5220,5220,5220,0
20240521,170900,357754560,5220,5220,5220,5220,0
20240521,170800,357754560,5220,5220,5220,5220,0
20240521,170700,357754560,5220,5220,5220,5220,0
20240521,170600,357754560,5220,5220,5220,5220,0
20240521,170500,357754560,5220,5220,5220,5220,0
20240521,170400,357754560,5220,5220,5220,5220,0
20240521,170300,357754560,5220,5220,5220,5220,0
20240521,170200,357754560,5220,5220,5220,5220,0
20240521,170100,357754560,5220,5220,5220,5220,0
20240521,170000,357754560,5220,5220,5220,5220,0
20240521,165900,357754560,5220,5220,5220,5220,0
20240521,165800,357754560,5220,5220,5220,5220,0
20240521,165700,357754560,5220,5220,5220,5220,0
20240521,165600,357754560,5220,5220,5220,5220,0
20240521,165500,357754560,5220,5220,5220,5220,0
20240521,165400,357754560,5220,5220,5220,5220,0
20240521,165300,357754560,5220,5220,5220,5220,0
20240521,165200,357754560,5220,5220,5220,5220,0
20240521,165100,357754560,5220,5220,5220,5220,0
20240521,165000,357754560,5220,5220,5220,5220,0
20240521,164900,357754560,5220,5220,5220,5220,0
20240521,164800,357754560,5220,5220,5220,5220,823
20240521,164700,357754560,5220,5220,5220,5220,0
20240521,164600,357754560,5220,5220,5220,5220,0
20240521,164500,357754560,5220,5220,5220,5220,0
20240521,164400,357754560,5220,5220,5220,5220,0
20240521,164300,357754560,5220,5220,5220,5220,0
20240521,164200,357754560,5220,5220,5220,5220,0
20240521,164100,357754560,5220,5220,5220,5220,0
20240521,164000,357754560,5220,5220,5220,5220,0
20240521,163900,357754560,5220,5220,5220,5220,0
20240521,163800,357754560,5220,5220,5220,5220,0
20240521,163700,357754560,5220,5220,5220,5220,0
20240521,163600,357754560,5220,5220,5220,5220,0
20240521,163500,357754560,5220,5220,5220,5220,0
20240521,163400,357754560,5220,5220,5220,5220,0
20240521,163300,357754560,5220,5220,5220,5220,0
20240521,163200,357754560,5220,5220,5220,5220,0
20240521,163100,357754560,5220,5220,5220,5220,0
20240521,163000,357754560,5220,5220,5220,5220,0
20240521,162900,357754560,5220,5220,5220,5220,0
20240521,162800,357754560,5220,5220,5220,5220,0
20240521,162700,357754560,5220,5220,5220,5220,0
20240521,162600,357754560,5220,5220,5220,5220,0
20240521,162500,357754560,5220,5220,5220,5220,0
20240521,162400,357754560,5220,5220,5220,5220,0
20240521,162300,357754560,5220,5220,5220,5220,0
20240521,162200,357754560,5220,5220,5220,5220,0
20240521,162100,357754560,5220,5220,5220,5220,0
20240521,162000,357754560,5220,5220,5220,5220,0
20240521,161900,357754560,5220,5220,5220,5220,0
20240521,161800,357754560,5220,5220,5220,5220,823
20240521,161700,357754560,5220,5220,5220,5220,0
20240521,161600,357754560,5220,5220,5220,5220,0
20240521,161500,357754560,5220,5220,5220,5220,0
20240521,161400,357754560,5220,5220,5220,5220,0
20240521,161300,357754560,5220,5220,5220,5220,0
20240521,161200,357754560,5220,5220,5220,5220,0
20240521,161100,357754560,5220,5220,5220,5220,0
20240521,161000,357754560,5220,5220,5220,5220,0
20240521,160900,357754560,5220,5220,5220,5220,0
20240521,160800,357754560,5220,5220,5220,5220,0
20240521,160700,357754560,5220,5220,5220,5220,0
20240521,160600,357754560,5220,5220,5220,5220,0
20240521,160500,357754560,5220,5220,5220,5220,0
20240521,160400,357754560,5220,5220,5220,5220,0
20240521,160300,357754560,5220,5220,5220,5220,0
20240521,160200,357754560,5220,5220,5220,5220,0
20240521,160100,357754560,5220,5220,5220,5220,0
20240521,160000,357754560,5220,5220,5220,5220,0
20240521,155900,357754560,5220,5220,5220,5220,0
20240521,155800,357754560,5220,5220,5220,5220,0
20240521,155700,357754560,5220,5220,5220,5220,0
20240521,155600,357754560,5220,5220,5220,5220,0
20240521,155500,357754560,5220,5220,5220,5220,0
20240521,155400,357754560,5220,5220,5220,5220,0
20240521,155300,357754560,5220,5220,5220,5220,0
20240521,155200,357754560,5220,5220,5220,5220,0
20240521,155100,357754560,5220,5220,5220,5220,0
20240521,155000,357754560,5220,5220,5220,5220,0
20240521,154900,357754560,5220,5220,5220,5220,0
20240521,154800,357754560,5220,5220,5220,5220,823
20240521,154700,357754560,5220,5220,5220,5220,0
20240521,154600,357754560,5220,5220,5220,5220,0
20240521,154500,357754560,5220,5220,5220,5220,0
20240521,154400,357754560,5220,5220,5220,5220,0
20240521,154300,357754560,5220,5220,5220,5220,0
20240521,154200,357754560,5220,5220,5220,5220,0
20240521,154100,357754560,5220,5220,5220,5220,0
20240521,154000,357754560,5220,5220,5220,5220,0
20240521,153900,357754560,5220,5220,5220,5220,0
20240521,153800,357754560,5220,5220,5220,5220,0
20240521,153700,357754560,5220,5220,5220,5220,0
20240521,153600,357754560,5220,5220,5220,5220,0
20240521,153500,357754560,5220,5220,5220,5220,0
20240521,153400,357754560,5220,5220,5220,5220,0
20240521,153300,357754560,5220,5220,5220,5220,0
20240521,153200,357754560,5220,5220,5220,5220,0
20240521,153100,357754560,5220,5220,5220,5220,0
20240521,153000,357754560,5220,5220,5220,5220,823
20240521,152900,353458500,5240,5240,5240,5240,0
20240521,152800,353458500,5240,5240,5240,5240,0
20240521,152700,353458500,5240,5240,5240,5240,0
20240521,152600,353458500,5240,5240,5240,5240,0
20240521,152500,353458500,5240,5240,5240,5240,0
20240521,152400,353458500,5240,5240,5240,5240,0
20240521,152300,353458500,5240,5240,5240,5240,0
20240521,152200,353458500,5240,5240,5240,5240,0
20240521,152100,353458500,5240,5240,5240,5240,0
20240521,152000,353458500,5240,5240,5240,5240,0
20240521,151900,353458500,5240,5240,5250,5240,161
20240521,151800,352614100,5240,5240,5240,5240,16
20240521,151700,352530260,5240,5240,5240,5240,0
20240521,151600,352530260,5240,5240,5250,5240,139
20240521,151500,351801270,5230,5230,5230,5230,0
20240521,151400,351801270,5230,5230,5230,5230,328
20240521,151300,350085830,5230,5240,5240,5230,184
20240521,151200,349122430,5240,5240,5240,5240,50
20240521,151100,348860430,5230,5230,5230,5230,28
20240521,151000,348713990,5230,5230,5230,5230,82
20240521,150900,348285130,5240,5240,5240,5240,74
20240521,150800,347897370,5240,5230,5240,5230,155
20240521,150700,347086140,5240,5240,5240,5240,0
20240521,150600,347086140,5240,5240,5240,5240,226
20240521,150500,345901900,5240,5240,5240,5240,2
20240521,150400,345891420,5240,5240,5240,5240,200
20240521,150300,344843420,5230,5240,5240,5230,333
20240521,150200,343100830,5240,5230,5240,5230,139
20240521,150100,342373590,5240,5240,5240,5240,0
20240521,150000,342373590,5240,5240,5240,5240,218
20240521,145900,341231270,5240,5240,5240,5240,528
20240521,145800,338464550,5240,5240,5240,5240,12
20240521,145700,338401670,5250,5250,5250,5250,139
20240521,145600,337671920,5250,5250,5250,5250,5
20240521,145500,337645670,5250,5250,5250,5250,38
20240521,145400,337446170,5250,5250,5250,5250,0
20240521,145300,337446170,5250,5250,5250,5250,0
20240521,145200,337446170,5250,5250,5250,5250,19
20240521,145100,337346420,5240,5240,5240,5240,22
20240521,145000,337231140,5250,5250,5250,5250,1
20240521,144900,337225890,5230,5230,5230,5230,1000
20240521,144800,331995890,5230,5230,5230,5230,21
20240521,144700,331886060,5260,5260,5260,5260,0
20240521,144600,331886060,5260,5260,5260,5260,0
20240521,144500,331886060,5260,5260,5260,5260,0
20240521,144400,331886060,5260,5260,5260,5260,1
20240521,144300,331880800,5260,5260,5260,5260,0
20240521,144200,331880800,5260,5260,5260,5260,0
20240521,144100,331880800,5260,5260,5260,5260,0
20240521,144000,331880800,5260,5250,5260,5250,5
20240521,143900,331854530,5230,5260,5260,5230,3
20240521,143800,331838810,5260,5240,5260,5220,104
20240521,143700,331292240,5250,5250,5250,5250,303
20240521,143600,329701490,5250,5250,5250,5250,0
20240521,143500,329701490,5250,5250,5250,5250,0
20240521,143400,329701490,5250,5240,5250,5240,63
20240521,143300,329370990,5250,5250,5250,5250,0
20240521,143200,329370990,5250,5250,5250,5250,0
20240521,143100,329370990,5250,5250,5250,5250,0
20240521,143000,329370990,5250,5250,5250,5250,0
20240521,142900,329370990,5250,5250,5250,5250,0
20240521,142800,329370990,5250,5250,5250,5250,0
20240521,142700,329370990,5250,5250,5250,5250,190
20240521,142600,328373490,5250,5250,5250,5250,0
20240521,142500,328373490,5250,5250,5250,5250,0
20240521,142400,328373490,5250,5250,5250,5250,0
20240521,142300,328373490,5250,5250,5250,5250,0
20240521,142200,328373490,5250,5250,5250,5250,0
20240521,142100,328373490,5250,5250,5250,5250,0
20240521,142000,328373490,5250,5230,5250,5230,1747
20240521,141900,319222560,5240,5240,5240,5240,12
20240521,141800,319159680,5230,5230,5230,5230,30
20240521,141700,319002780,5230,5230,5230,5230,1000
20240521,141600,313772780,5230,5230,5230,5230,1
20240521,141500,313767550,5200,5220,5220,5200,458
20240521,141400,311376950,5220,5200,5220,5200,3659
20240521,141300,292303980,5210,5220,5220,5210,277
20240521,141200,290858050,5210,5200,5220,5200,842
20240521,141100,286467750,5200,5180,5200,5180,2196
20240521,141000,275062150,5170,5160,5170,5160,726
20240521,140900,271313920,5160,5160,5160,5160,0
20240521,140800,271313920,5160,5160,5160,5160,1
20240521,140700,271308760,5140,5160,5160,5140,31
20240521,140600,271148820,5160,5150,5160,5150,576
20240521,140500,268176720,5150,5150,5150,5150,0
20240521,140400,268176720,5150,5150,5150,5150,0
20240521,140300,268176720,5150,5150,5150,5150,33
20240521,140200,268006770,5160,5160,5160,5160,0
20240521,140100,268006770,5160,5150,5160,5150,301
20240521,140000,266455610,5150,5160,5160,5150,1245
20240521,135900,260042410,5160,5160,5160,5160,0
20240521,135800,260042410,5160,5160,5160,5160,103
20240521,135700,259510930,5160,5160,5160,5160,10
20240521,135600,259459330,5140,5140,5140,5140,26
20240521,135500,259325690,5140,5140,5140,5140,870
20240521,135400,254853890,5140,5140,5140,5140,0
20240521,135300,254853890,5140,5160,5160,5140,436
20240521,135200,252612620,5160,5160,5160,5160,0
20240521,135100,252612620,5160,5160,5160,5160,0
20240521,135000,252612620,5160,5160,5170,5160,59
20240521,134900,252307650,5150,5150,5150,5150,0
20240521,134800,252307650,5150,5150,5150,5150,0
20240521,134700,252307650,5150,5150,5150,5150,0
20240521,134600,252307650,5150,5150,5150,5150,0
20240521,134500,252307650,5150,5150,5150,5150,48
20240521,134400,252060450,5170,5170,5170,5170,0
20240521,134300,252060450,5170,5170,5170,5170,0
20240521,134200,252060450,5170,5170,5170,5170,1
20240521,134100,252055280,5170,5170,5170,5170,4
20240521,134000,252034600,5150,5150,5150,5150,0
20240521,133900,252034600,5150,5160,5160,5150,250
20240521,133800,250745270,5160,5160,5160,5160,0
20240521,133700,250745270,5160,5160,5160,5160,1
20240521,133600,250740110,5160,5160,5160,5160,85
20240521,133500,250301510,5150,5160,5160,5150,3
20240521,133400,250286050,5150,5150,5150,5150,760
20240521,133300,246372050,5150,5150,5150,5150,0
20240521,133200,246372050,5150,5150,5150,5150,935
20240521,133100,241556800,5150,5150,5150,5150,0
20240521,133000,241556800,5150,5160,5160,5150,13
20240521,132900,241489840,5160,5160,5160,5160,0
20240521,132800,241489840,5160,5160,5160,5160,361
20240521,132700,239627080,5160,5160,5160,5160,0
20240521,132600,239627080,5160,5160,5160,5160,7
20240521,132500,239590960,5160,5150,5160,5150,62
20240521,132400,239271050,5150,5150,5150,5150,100
20240521,132300,238756050,5160,5170,5170,5160,172
20240521,132200,237866860,5170,5170,5170,5170,237
20240521,132100,236641570,5180,5180,5180,5180,0
20240521,132000,236641570,5180,5180,5180,5180,1
20240521,131900,236636390,5170,5170,5170,5170,0
20240521,131800,236636390,5170,5170,5170,5170,0
20240521,131700,236636390,5170,5170,5170,5170,30
20240521,131600,236481290,5180,5180,5180,5180,0
20240521,131500,236481290,5180,5180,5180,5180,1
20240521,131400,236476110,5180,5180,5180,5180,0
20240521,131300,236476110,5180,5180,5180,5180,0
20240521,131200,236476110,5180,5170,5180,5170,39
20240521,131100,236274100,5170,5170,5170,5170,18
20240521,131000,236181040,5170,5170,5170,5170,0
20240521,130900,236181040,5170,5170,5170,5170,5
20240521,130800,236155190,5180,5180,5180,5180,0
20240521,130700,236155190,5180,5180,5180,5180,0
20240521,130600,236155190,5180,5180,5180,5180,0
20240521,130500,236155190,5180,5180,5180,5180,1
20240521,130400,236150010,5170,5170,5170,5170,0
20240521,130300,236150010,5170,5170,5170,5170,1
20240521,130200,236144840,5180,5180,5180,5180,0
20240521,130100,236144840,5180,5180,5180,5180,0
20240521,130000,236144840,5180,5180,5180,5180,0
20240521,125900,236144840,5180,5180,5180,5180,0
20240521,125800,236144840,5180,5150,5180,5150,6
20240521,125700,236113900,5150,5150,5150,5150,41
20240521,125600,235902750,5190,5190,5190,5190,0
20240521,125500,235902750,5190,5190,5190,5190,0
20240521,125400,235902750,5190,5190,5190,5190,10
20240521,125300,235850850,5190,5190,5190,5190,0
20240521,125200,235850850,5190,5180,5190,5180,5
20240521,125100,235824910,5190,5190,5190,5190,0
20240521,125000,235824910,5190,5190,5190,5190,0
20240521,124900,235824910,5190,5190,5190,5190,4
20240521,124800,235804150,5190,5190,5190,5190,0
20240521,124700,235804150,5190,5190,5190,5190,9
20240521,124600,235757440,5190,5190,5190,5190,0
20240521,124500,235757440,5190,5190,5190,5190,1
20240521,124400,235752250,5150,5160,5160,5150,83
20240521,124300,235324270,5180,5180,5180,5180,21
20240521,124200,235215490,5190,5190,5190,5190,0
20240521,124100,235215490,5190,5190,5190,5190,0
20240521,124000,235215490,5190,5190,5190,5190,242
20240521,123900,233959510,5170,5170,5170,5170,2490
20240521,123800,221086210,5170,5170,5170,5170,0
20240521,123700,221086210,5170,5170,5170,5170,0
20240521,123600,221086210,5170,5170,5170,5170,1
20240521,123500,221081040,5160,5150,5160,5150,53
20240521,123400,220807660,5160,5160,5160,5160,402
20240521,123300,218733340,5160,5160,5160,5160,0
20240521,123200,218733340,5160,5160,5160,5160,1
20240521,123100,218728180,5160,5160,5160,5160,1
20240521,123000,218723020,5170,5150,5170,5150,999
20240521,122900,213571840,5150,5150,5150,5150,50
20240521,122800,213314340,5170,5170,5170,5170,0
20240521,122700,213314340,5170,5170,5170,5170,0
20240521,122600,213314340,5170,5170,5170,5170,0
20240521,122500,213314340,5170,5170,5170,5170,0
20240521,122400,213314340,5170,5170,5170,5170,0
20240521,122300,213314340,5170,5170,5170,5170,0
20240521,122200,213314340,5170,5170,5170,5170,0
20240521,122100,213314340,5170,5170,5170,5170,2
20240521,122000,213304000,5170,5160,5170,5160,2
20240521,121900,213293670,5170,5170,5170,5170,0
20240521,121800,213293670,5170,5170,5170,5170,3
20240521,121700,213278160,5170,5170,5170,5170,0
20240521,121600,213278160,5170,5170,5170,5170,0
20240521,121500,213278160,5170,5170,5170,5170,0
20240521,121400,213278160,5170,5170,5170,5170,0
20240521,121300,213278160,5170,5170,5170,5170,0
20240521,121200,213278160,5170,5170,5170,5170,1
20240521,121100,213272990,5170,5160,5170,5150,501
20240521,121000,210692810,5170,5170,5170,5170,0
20240521,120900,210692810,5170,5170,5170,5170,0
20240521,120800,210692810,5170,5170,5170,5170,0
20240521,120700,210692810,5170,5170,5170,5170,0
20240521,120600,210692810,5170,5170,5170,5170,0
20240521,120500,210692810,5170,5170,5170,5170,1
20240521,120400,210687640,5190,5190,5190,5190,0
20240521,120300,210687640,5190,5180,5190,5180,10
20240521,120200,210635770,5190,5190,5190,5190,0
20240521,120100,210635770,5190,5190,5190,5190,0
20240521,120000,210635770,5190,5190,5190,5190,0
20240521,115900,210635770,5190,5190,5190,5190,1
20240521,115800,210630580,5150,5160,5160,5150,12
20240521,115700,210568770,5200,5200,5200,5200,0
20240521,115600,210568770,5200,5200,5200,5200,2
20240521,115500,210558370,5190,5190,5190,5190,0
20240521,115400,210558370,5190,5190,5190,5190,0
20240521,115300,210558370,5190,5150,5190,5150,2
20240521,115200,210548030,5150,5150,5150,5150,21
20240521,115100,210439880,5150,5200,5200,5150,388
20240521,115000,208441320,5150,5160,5160,5150,200
20240521,114900,207409700,5160,5160,5160,5160,486
20240521,114800,204901940,5150,5150,5150,5150,5
20240521,114700,204876190,5150,5150,5150,5150,59
20240521,114600,204572340,5150,5150,5150,5150,0
20240521,114500,204572340,5150,5160,5160,5150,300
20240521,114400,203025150,5160,5160,5160,5160,0
20240521,114300,203025150,5160,5160,5160,5160,1
20240521,114200,203019990,5160,5160,5160,5160,0
20240521,114100,203019990,5160,5160,5160,5160,0
20240521,114000,203019990,5160,5160,5160,5160,375
20240521,113900,201084990,5160,5160,5160,5160,0
20240521,113800,201084990,5160,5160,5160,5160,10
20240521,113700,201033390,5170,5170,5170,5170,1
20240521,113600,201028220,5160,5160,5160,5160,14
20240521,113500,200955980,5170,5170,5170,5170,3
20240521,113400,200940470,5180,5180,5180,5180,0
20240521,113300,200940470,5180,5180,5180,5180,0
20240521,113200,200940470,5180,5180,5180,5180,0
20240521,113100,200940470,5180,5180,5180,5180,0
20240521,113000,200940470,5180,5170,5180,5170,321
20240521,112900,199280690,5210,5210,5210,5210,0
20240521,112800,199280690,5210,5210,5210,5210,2
20240521,112700,199270270,5200,5210,5210,5200,263
20240521,112600,197902570,5200,5200,5200,5200,24
20240521,112500,197777770,5200,5200,5200,5200,23
20240521,112400,197658170,5200,5190,5200,5190,126
20240521,112300,197003730,5190,5170,5190,5170,1073
20240521,112200,191455040,5170,5170,5170,5170,0
20240521,112100,191455040,5170,5170,5170,5170,55
20240521,112000,191170690,5170,5170,5170,5170,2
20240521,111900,191160350,5170,5170,5170,5170,10
20240521,111800,191108650,5170,5170,5170,5170,160
20240521,111700,190281450,5180,5180,5180,5180,0
20240521,111600,190281450,5180,5180,5180,5180,0
20240521,111500,190281450,5180,5170,5180,5170,162
20240521,111400,189443290,5170,5160,5170,5160,1426
20240521,111300,182072870,5160,5160,5160,5160,10
20240521,111200,182021270,5160,5160,5160,5160,4
20240521,111100,182000630,5170,5170,5170,5170,0
20240521,111000,182000630,5170,5170,5170,5170,2
20240521,110900,181990290,5170,5170,5170,5170,10
20240521,110800,181938590,5160,5160,5160,5160,0
20240521,110700,181938590,5160,5160,5160,5160,0
20240521,110600,181938590,5160,5160,5160,5160,0
20240521,110500,181938590,5160,5150,5160,5150,27
20240521,110400,181799290,5140,5140,5140,5140,30
20240521,110300,181645090,5140,5140,5140,5140,0
20240521,110200,181645090,5140,5150,5150,5140,100
20240521,110100,181130500,5150,5150,5150,5150,0
20240521,110000,181130500,5150,5150,5150,5150,169
20240521,105900,180260150,5150,5150,5150,5140,43
20240521,105800,180038720,5150,5150,5150,5150,0
20240521,105700,180038720,5150,5150,5150,5150,40
20240521,105600,179832720,5150,5150,5150,5150,20
20240521,105500,179729720,5140,5140,5140,5140,12
20240521,105400,179668040,5140,5140,5140,5140,0
20240521,105300,179668040,5140,5140,5140,5140,2
20240521,105200,179657760,5120,5120,5120,5120,1
20240521,105100,179652640,5120,5120,5120,5120,0
20240521,105000,179652640,5120,5120,5120,5120,0
20240521,104900,179652640,5120,5120,5120,5120,0
20240521,104800,179652640,5120,5120,5120,5120,0
20240521,104700,179652640,5120,5120,5120,5120,90
20240521,104600,179191840,5110,5140,5140,5110,647
20240521,104500,175876210,5160,5160,5160,5160,0
20240521,104400,175876210,5160,5160,5160,5160,180
20240521,104300,174947410,5160,5160,5160,5160,0
20240521,104200,174947410,5160,5160,5160,5160,0
20240521,104100,174947410,5160,5150,5160,5150,12
20240521,104000,174885600,5130,5130,5130,5130,0
20240521,103900,174885600,5130,5130,5130,5130,1
20240521,103800,174880470,5130,5130,5130,5130,100
20240521,103700,174367470,5120,5120,5120,5120,0
20240521,103600,174367470,5120,5120,5120,5120,100
20240521,103500,173855470,5160,5140,5160,5120,396
20240521,103400,171821540,5140,5140,5140,5140,9
20240521,103300,171775280,5130,5130,5130,5130,4
20240521,103200,171754760,5130,5130,5130,5130,0
20240521,103100,171754760,5130,5130,5130,5130,0
20240521,103000,171754760,5130,5130,5130,5130,0
20240521,102900,171754760,5130,5130,5130,5130,2
20240521,102800,171744500,5140,5140,5140,5140,0
20240521,102700,171744500,5140,5140,5140,5130,29
20240521,102600,171595620,5140,5130,5140,5130,88
20240521,102500,171143660,5110,5110,5110,5110,8
20240521,102400,171102780,5140,5140,5140,5140,2
20240521,102300,171092500,5110,5110,5110,5110,226
20240521,102200,169937640,5140,5150,5150,5110,902
20240521,102100,165314850,5150,5160,5160,5100,5522
20240521,102000,137103770,5190,5190,5190,5190,6
20240521,101900,137072630,5150,5190,5190,5150,1102
20240521,101800,131397150,5150,5180,5180,5150,751
20240521,101700,127526370,5190,5190,5190,5190,0
20240521,101600,127526370,5190,5190,5190,5190,57
20240521,101500,127230540,5180,5180,5180,5180,16
20240521,101400,127147660,5170,5160,5170,5160,53
20240521,101300,126874010,5140,5140,5140,5140,0
20240521,101200,126874010,5140,5140,5140,5140,0
20240521,101100,126874010,5140,5140,5140,5140,0
20240521,101000,126874010,5140,5140,5140,5140,10
20240521,100900,126822610,5140,5130,5140,5130,29
20240521,100800,126673630,5140,5140,5160,5140,228
20240521,100700,125501470,5140,5170,5170,5140,7
20240521,100600,125465430,5160,5150,5160,5140,624
20240521,100500,122246910,5150,5150,5150,5150,0
20240521,100400,122246910,5150,5140,5150,5110,2002
20240521,100300,112005010,5160,5160,5160,5120,2463
20240521,100200,99377520,5150,5160,5160,5150,700
20240521,100100,95772170,5160,5170,5170,5160,273
20240521,100000,94363390,5160,5160,5160,5160,10
20240521,095900,94311790,5150,5200,5200,5140,2050
20240521,095800,83748500,5160,5200,5210,5160,2647
20240521,095700,70069290,5200,5190,5200,5180,1103
20240521,095600,64351550,5200,5200,5200,5200,0
20240521,095500,64351550,5200,5200,5200,5200,3
20240521,095400,64335950,5200,5200,5200,5200,3
20240521,095300,64320350,5200,5190,5200,5190,4
20240521,095200,64299570,5190,5200,5200,5190,28
20240521,095100,64154150,5190,5200,5200,5190,15
20240521,095000,64076290,5190,5190,5190,5190,0
20240521,094900,64076290,5190,5190,5190,5190,0
20240521,094800,64076290,5190,5190,5190,5190,202
20240521,094700,63027910,5190,5190,5190,5190,300
20240521,094600,61470910,5200,5190,5200,5190,2
20240521,094500,61460520,5190,5190,5190,5190,0
20240521,094400,61460520,5190,5190,5190,5190,18
20240521,094300,61367100,5200,5200,5200,5200,18
20240521,094200,61273500,5230,5230,5230,5230,0
20240521,094100,61273500,5230,5210,5230,5210,2
20240521,094000,61263060,5190,5190,5190,5190,30
20240521,093900,61107360,5190,5190,5190,5190,0
20240521,093800,61107360,5190,5200,5240,5180,183
20240521,093700,60157820,5200,5200,5200,5200,0
20240521,093600,60157820,5200,5200,5200,5200,108
20240521,093500,59596220,5200,5200,5200,5200,10
20240521,093400,59544220,5240,5240,5240,5240,0
20240521,093300,59544220,5240,5240,5240,5240,0
20240521,093200,59544220,5240,5240,5240,5240,0
20240521,093100,59544220,5240,5240,5240,5240,0
20240521,093000,59544220,5240,5190,5240,5190,868
20240521,092900,55036880,5190,5200,5200,5190,101
20240521,092800,54512570,5210,5210,5210,5200,1049
20240521,092700,49057440,5200,5210,5210,5200,704
20240521,092600,45394280,5210,5220,5230,5210,1261
20240521,092500,38802300,5210,5230,5230,5210,688
20240521,092400,35217010,5230,5230,5230,5230,8
20240521,092300,35175170,5220,5220,5220,5220,19
20240521,092200,35075990,5230,5230,5230,5230,0
20240521,092100,35075990,5230,5220,5250,5220,128
20240521,092000,34407720,5210,5240,5240,5210,494
20240521,091900,31832210,5240,5240,5240,5240,88
20240521,091800,31371090,5240,5210,5240,5210,4
20240521,091700,31350170,5210,5230,5230,5210,852
20240521,091600,26898890,5240,5240,5240,5240,94
20240521,091500,26406330,5270,5270,5270,5270,0
20240521,091400,26406330,5270,5270,5270,5270,0
20240521,091300,26406330,5270,5250,5270,5250,88
20240521,091200,25944130,5260,5260,5260,5260,0
20240521,091100,25944130,5260,5260,5260,5260,2
20240521,091000,25933610,5270,5270,5270,5270,96
20240521,090900,25427690,5270,5270,5290,5270,155
20240521,090800,24610780,5270,5260,5280,5260,251
20240521,090700,23288310,5260,5260,5260,5260,79
20240521,090600,22872770,5270,5300,5300,5270,76
20240521,090500,22472220,5280,5300,5300,5280,51
20240521,090400,22202800,5300,5300,5300,5300,243
20240521,090300,20914900,5300,5280,5300,5280,10
20240521,090200,20862080,5290,5250,5290,5250,2208
20240521,090100,9231300,5260,5260,5260,5260,6
20240521,090000,9199740,5260,5260,5260,5260,1749