KissMeData/192390/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,202800,154492445,3230,3230,3230,3230,3056
20240521,202700,154492445,3230,3230,3230,3230,0
20240521,202600,154492445,3230,3230,3230,3230,0
20240521,202500,154492445,3230,3230,3230,3230,0
20240521,202400,154492445,3230,3230,3230,3230,0
20240521,202300,154492445,3230,3230,3230,3230,0
20240521,202200,154492445,3230,3230,3230,3230,0
20240521,202100,154492445,3230,3230,3230,3230,0
20240521,202000,154492445,3230,3230,3230,3230,0
20240521,201900,154492445,3230,3230,3230,3230,0
20240521,201800,154492445,3230,3230,3230,3230,0
20240521,201700,154492445,3230,3230,3230,3230,0
20240521,201600,154492445,3230,3230,3230,3230,0
20240521,201500,154492445,3230,3230,3230,3230,0
20240521,201400,154492445,3230,3230,3230,3230,0
20240521,201300,154492445,3230,3230,3230,3230,0
20240521,201200,154492445,3230,3230,3230,3230,0
20240521,201100,154492445,3230,3230,3230,3230,0
20240521,201000,154492445,3230,3230,3230,3230,0
20240521,200900,154492445,3230,3230,3230,3230,0
20240521,200800,154492445,3230,3230,3230,3230,0
20240521,200700,154492445,3230,3230,3230,3230,0
20240521,200600,154492445,3230,3230,3230,3230,0
20240521,200500,154492445,3230,3230,3230,3230,0
20240521,200400,154492445,3230,3230,3230,3230,0
20240521,200300,154492445,3230,3230,3230,3230,0
20240521,200200,154492445,3230,3230,3230,3230,0
20240521,200100,154492445,3230,3230,3230,3230,0
20240521,200000,154492445,3230,3230,3230,3230,0
20240521,195900,154492445,3230,3230,3230,3230,0
20240521,195800,154492445,3230,3230,3230,3230,3056
20240521,195700,154492445,3230,3230,3230,3230,0
20240521,195600,154492445,3230,3230,3230,3230,0
20240521,195500,154492445,3230,3230,3230,3230,0
20240521,195400,154492445,3230,3230,3230,3230,0
20240521,195300,154492445,3230,3230,3230,3230,0
20240521,195200,154492445,3230,3230,3230,3230,0
20240521,195100,154492445,3230,3230,3230,3230,0
20240521,195000,154492445,3230,3230,3230,3230,0
20240521,194900,154492445,3230,3230,3230,3230,0
20240521,194800,154492445,3230,3230,3230,3230,0
20240521,194700,154492445,3230,3230,3230,3230,0
20240521,194600,154492445,3230,3230,3230,3230,0
20240521,194500,154492445,3230,3230,3230,3230,0
20240521,194400,154492445,3230,3230,3230,3230,0
20240521,194300,154492445,3230,3230,3230,3230,0
20240521,194200,154492445,3230,3230,3230,3230,0
20240521,194100,154492445,3230,3230,3230,3230,0
20240521,194000,154492445,3230,3230,3230,3230,0
20240521,193900,154492445,3230,3230,3230,3230,0
20240521,193800,154492445,3230,3230,3230,3230,0
20240521,193700,154492445,3230,3230,3230,3230,0
20240521,193600,154492445,3230,3230,3230,3230,0
20240521,193500,154492445,3230,3230,3230,3230,0
20240521,193400,154492445,3230,3230,3230,3230,0
20240521,193300,154492445,3230,3230,3230,3230,0
20240521,193200,154492445,3230,3230,3230,3230,0
20240521,193100,154492445,3230,3230,3230,3230,0
20240521,193000,154492445,3230,3230,3230,3230,0
20240521,192900,154492445,3230,3230,3230,3230,0
20240521,192800,154492445,3230,3230,3230,3230,3056
20240521,192700,154492445,3230,3230,3230,3230,0
20240521,192600,154492445,3230,3230,3230,3230,0
20240521,192500,154492445,3230,3230,3230,3230,0
20240521,192400,154492445,3230,3230,3230,3230,0
20240521,192300,154492445,3230,3230,3230,3230,0
20240521,192200,154492445,3230,3230,3230,3230,0
20240521,192100,154492445,3230,3230,3230,3230,0
20240521,192000,154492445,3230,3230,3230,3230,0
20240521,191900,154492445,3230,3230,3230,3230,0
20240521,191800,154492445,3230,3230,3230,3230,0
20240521,191700,154492445,3230,3230,3230,3230,0
20240521,191600,154492445,3230,3230,3230,3230,0
20240521,191500,154492445,3230,3230,3230,3230,0
20240521,191400,154492445,3230,3230,3230,3230,0
20240521,191300,154492445,3230,3230,3230,3230,0
20240521,191200,154492445,3230,3230,3230,3230,0
20240521,191100,154492445,3230,3230,3230,3230,0
20240521,191000,154492445,3230,3230,3230,3230,0
20240521,190900,154492445,3230,3230,3230,3230,0
20240521,190800,154492445,3230,3230,3230,3230,0
20240521,190700,154492445,3230,3230,3230,3230,0
20240521,190600,154492445,3230,3230,3230,3230,0
20240521,190500,154492445,3230,3230,3230,3230,0
20240521,190400,154492445,3230,3230,3230,3230,0
20240521,190300,154492445,3230,3230,3230,3230,0
20240521,190200,154492445,3230,3230,3230,3230,0
20240521,190100,154492445,3230,3230,3230,3230,0
20240521,190000,154492445,3230,3230,3230,3230,0
20240521,185900,154492445,3230,3230,3230,3230,0
20240521,185800,154492445,3230,3230,3230,3230,3056
20240521,185700,154492445,3230,3230,3230,3230,0
20240521,185600,154492445,3230,3230,3230,3230,0
20240521,185500,154492445,3230,3230,3230,3230,0
20240521,185400,154492445,3230,3230,3230,3230,0
20240521,185300,154492445,3230,3230,3230,3230,0
20240521,185200,154492445,3230,3230,3230,3230,0
20240521,185100,154492445,3230,3230,3230,3230,0
20240521,185000,154492445,3230,3230,3230,3230,0
20240521,184900,154492445,3230,3230,3230,3230,0
20240521,184800,154492445,3230,3230,3230,3230,0
20240521,184700,154492445,3230,3230,3230,3230,0
20240521,184600,154492445,3230,3230,3230,3230,0
20240521,184500,154492445,3230,3230,3230,3230,0
20240521,184400,154492445,3230,3230,3230,3230,0
20240521,184300,154492445,3230,3230,3230,3230,0
20240521,184200,154492445,3230,3230,3230,3230,0
20240521,184100,154492445,3230,3230,3230,3230,0
20240521,184000,154492445,3230,3230,3230,3230,0
20240521,183900,154492445,3230,3230,3230,3230,0
20240521,183800,154492445,3230,3230,3230,3230,0
20240521,183700,154492445,3230,3230,3230,3230,0
20240521,183600,154492445,3230,3230,3230,3230,0
20240521,183500,154492445,3230,3230,3230,3230,0
20240521,183400,154492445,3230,3230,3230,3230,0
20240521,183300,154492445,3230,3230,3230,3230,0
20240521,183200,154492445,3230,3230,3230,3230,0
20240521,183100,154492445,3230,3230,3230,3230,0
20240521,183000,154492445,3230,3230,3230,3230,0
20240521,182900,154492445,3230,3230,3230,3230,0
20240521,182800,154492445,3230,3230,3230,3230,3056
20240521,182700,154492445,3230,3230,3230,3230,0
20240521,182600,154492445,3230,3230,3230,3230,0
20240521,182500,154492445,3230,3230,3230,3230,0
20240521,182400,154492445,3230,3230,3230,3230,0
20240521,182300,154492445,3230,3230,3230,3230,0
20240521,182200,154492445,3230,3230,3230,3230,0
20240521,182100,154492445,3230,3230,3230,3230,0
20240521,182000,154492445,3230,3230,3230,3230,0
20240521,181900,154492445,3230,3230,3230,3230,0
20240521,181800,154492445,3230,3230,3230,3230,0
20240521,181700,154492445,3230,3230,3230,3230,0
20240521,181600,154492445,3230,3230,3230,3230,0
20240521,181500,154492445,3230,3230,3230,3230,0
20240521,181400,154492445,3230,3230,3230,3230,0
20240521,181300,154492445,3230,3230,3230,3230,0
20240521,181200,154492445,3230,3230,3230,3230,0
20240521,181100,154492445,3230,3230,3230,3230,0
20240521,181000,154492445,3230,3230,3230,3230,0
20240521,180900,154492445,3230,3230,3230,3230,0
20240521,180800,154492445,3230,3230,3230,3230,0
20240521,180700,154492445,3230,3230,3230,3230,0
20240521,180600,154492445,3230,3230,3230,3230,0
20240521,180500,154492445,3230,3230,3230,3230,0
20240521,180400,154492445,3230,3230,3230,3230,0
20240521,180300,154492445,3230,3230,3230,3230,0
20240521,180200,154492445,3230,3230,3230,3230,0
20240521,180100,154492445,3230,3230,3230,3230,0
20240521,180000,154492445,3230,3230,3230,3230,0
20240521,175900,154492445,3230,3230,3230,3230,0
20240521,175800,154492445,3230,3230,3230,3230,3056
20240521,175700,154492445,3230,3230,3230,3230,0
20240521,175600,154492445,3230,3230,3230,3230,0
20240521,175500,154492445,3230,3230,3230,3230,0
20240521,175400,154492445,3230,3230,3230,3230,0
20240521,175300,154492445,3230,3230,3230,3230,0
20240521,175200,154492445,3230,3230,3230,3230,0
20240521,175100,154492445,3230,3230,3230,3230,0
20240521,175000,154492445,3230,3230,3230,3230,0
20240521,174900,154492445,3230,3230,3230,3230,0
20240521,174800,154492445,3230,3230,3230,3230,0
20240521,174700,154492445,3230,3230,3230,3230,0
20240521,174600,154492445,3230,3230,3230,3230,0
20240521,174500,154492445,3230,3230,3230,3230,0
20240521,174400,154492445,3230,3230,3230,3230,0
20240521,174300,154492445,3230,3230,3230,3230,0
20240521,174200,154492445,3230,3230,3230,3230,0
20240521,174100,154492445,3230,3230,3230,3230,0
20240521,174000,154492445,3230,3230,3230,3230,0
20240521,173900,154492445,3230,3230,3230,3230,0
20240521,173800,154492445,3230,3230,3230,3230,0
20240521,173700,154492445,3230,3230,3230,3230,0
20240521,173600,154492445,3230,3230,3230,3230,0
20240521,173500,154492445,3230,3230,3230,3230,0
20240521,173400,154492445,3230,3230,3230,3230,0
20240521,173300,154492445,3230,3230,3230,3230,0
20240521,173200,154492445,3230,3230,3230,3230,0
20240521,173100,154492445,3230,3230,3230,3230,0
20240521,173000,154492445,3230,3230,3230,3230,0
20240521,172900,154492445,3230,3230,3230,3230,0
20240521,172800,154492445,3230,3230,3230,3230,3056
20240521,172700,154492445,3230,3230,3230,3230,0
20240521,172600,154492445,3230,3230,3230,3230,0
20240521,172500,154492445,3230,3230,3230,3230,0
20240521,172400,154492445,3230,3230,3230,3230,0
20240521,172300,154492445,3230,3230,3230,3230,0
20240521,172200,154492445,3230,3230,3230,3230,0
20240521,172100,154492445,3230,3230,3230,3230,0
20240521,172000,154492445,3230,3230,3230,3230,0
20240521,171900,154492445,3230,3230,3230,3230,0
20240521,171800,154492445,3230,3230,3230,3230,0
20240521,171700,154492445,3230,3230,3230,3230,0
20240521,171600,154492445,3230,3230,3230,3230,0
20240521,171500,154492445,3230,3230,3230,3230,0
20240521,171400,154492445,3230,3230,3230,3230,0
20240521,171300,154492445,3230,3230,3230,3230,0
20240521,171200,154492445,3230,3230,3230,3230,0
20240521,171100,154492445,3230,3230,3230,3230,0
20240521,171000,154492445,3230,3230,3230,3230,0
20240521,170900,154492445,3230,3230,3230,3230,0
20240521,170800,154492445,3230,3230,3230,3230,0
20240521,170700,154492445,3230,3230,3230,3230,0
20240521,170600,154492445,3230,3230,3230,3230,0
20240521,170500,154492445,3230,3230,3230,3230,0
20240521,170400,154492445,3230,3230,3230,3230,0
20240521,170300,154492445,3230,3230,3230,3230,0
20240521,170200,154492445,3230,3230,3230,3230,0
20240521,170100,154492445,3230,3230,3230,3230,0
20240521,170000,154492445,3230,3230,3230,3230,0
20240521,165900,154492445,3230,3230,3230,3230,0
20240521,165800,154492445,3230,3230,3230,3230,3056
20240521,165700,154492445,3230,3230,3230,3230,0
20240521,165600,154492445,3230,3230,3230,3230,0
20240521,165500,154492445,3230,3230,3230,3230,0
20240521,165400,154492445,3230,3230,3230,3230,0
20240521,165300,154492445,3230,3230,3230,3230,0
20240521,165200,154492445,3230,3230,3230,3230,0
20240521,165100,154492445,3230,3230,3230,3230,0
20240521,165000,154492445,3230,3230,3230,3230,0
20240521,164900,154492445,3230,3230,3230,3230,0
20240521,164800,154492445,3230,3230,3230,3230,0
20240521,164700,154492445,3230,3230,3230,3230,0
20240521,164600,154492445,3230,3230,3230,3230,0
20240521,164500,154492445,3230,3230,3230,3230,0
20240521,164400,154492445,3230,3230,3230,3230,0
20240521,164300,154492445,3230,3230,3230,3230,0
20240521,164200,154492445,3230,3230,3230,3230,0
20240521,164100,154492445,3230,3230,3230,3230,0
20240521,164000,154492445,3230,3230,3230,3230,0
20240521,163900,154492445,3230,3230,3230,3230,0
20240521,163800,154492445,3230,3230,3230,3230,0
20240521,163700,154492445,3230,3230,3230,3230,0
20240521,163600,154492445,3230,3230,3230,3230,0
20240521,163500,154492445,3230,3230,3230,3230,0
20240521,163400,154492445,3230,3230,3230,3230,0
20240521,163300,154492445,3230,3230,3230,3230,0
20240521,163200,154492445,3230,3230,3230,3230,0
20240521,163100,154492445,3230,3230,3230,3230,0
20240521,163000,154492445,3230,3230,3230,3230,0
20240521,162900,154492445,3230,3230,3230,3230,0
20240521,162800,154492445,3230,3230,3230,3230,3056
20240521,162700,154492445,3230,3230,3230,3230,0
20240521,162600,154492445,3230,3230,3230,3230,0
20240521,162500,154492445,3230,3230,3230,3230,0
20240521,162400,154492445,3230,3230,3230,3230,0
20240521,162300,154492445,3230,3230,3230,3230,0
20240521,162200,154492445,3230,3230,3230,3230,0
20240521,162100,154492445,3230,3230,3230,3230,0
20240521,162000,154492445,3230,3230,3230,3230,0
20240521,161900,154492445,3230,3230,3230,3230,0
20240521,161800,154492445,3230,3230,3230,3230,0
20240521,161700,154492445,3230,3230,3230,3230,0
20240521,161600,154492445,3230,3230,3230,3230,0
20240521,161500,154492445,3230,3230,3230,3230,0
20240521,161400,154492445,3230,3230,3230,3230,0
20240521,161300,154492445,3230,3230,3230,3230,0
20240521,161200,154492445,3230,3230,3230,3230,0
20240521,161100,154492445,3230,3230,3230,3230,0
20240521,161000,154492445,3230,3230,3230,3230,0
20240521,160900,154492445,3230,3230,3230,3230,0
20240521,160800,154492445,3230,3230,3230,3230,0
20240521,160700,154492445,3230,3230,3230,3230,0
20240521,160600,154492445,3230,3230,3230,3230,0
20240521,160500,154492445,3230,3230,3230,3230,0
20240521,160400,154492445,3230,3230,3230,3230,0
20240521,160300,154492445,3230,3230,3230,3230,0
20240521,160200,154492445,3230,3230,3230,3230,0
20240521,160100,154492445,3230,3230,3230,3230,0
20240521,160000,154492445,3230,3230,3230,3230,0
20240521,155900,154492445,3230,3230,3230,3230,0
20240521,155800,154492445,3230,3230,3230,3230,3056
20240521,155700,154492445,3230,3230,3230,3230,0
20240521,155600,154492445,3230,3230,3230,3230,0
20240521,155500,154492445,3230,3230,3230,3230,0
20240521,155400,154492445,3230,3230,3230,3230,0
20240521,155300,154492445,3230,3230,3230,3230,0
20240521,155200,154492445,3230,3230,3230,3230,0
20240521,155100,154492445,3230,3230,3230,3230,0
20240521,155000,154492445,3230,3230,3230,3230,0
20240521,154900,154492445,3230,3230,3230,3230,0
20240521,154800,154492445,3230,3230,3230,3230,0
20240521,154700,154492445,3230,3230,3230,3230,0
20240521,154600,154492445,3230,3230,3230,3230,0
20240521,154500,154492445,3230,3230,3230,3230,0
20240521,154400,154492445,3230,3230,3230,3230,0
20240521,154300,154492445,3230,3230,3230,3230,0
20240521,154200,154492445,3230,3230,3230,3230,0
20240521,154100,154492445,3230,3230,3230,3230,0
20240521,154000,154492445,3230,3230,3230,3230,0
20240521,153900,154492445,3230,3230,3230,3230,0
20240521,153800,154492445,3230,3230,3230,3230,0
20240521,153700,154492445,3230,3230,3230,3230,0
20240521,153600,154492445,3230,3230,3230,3230,0
20240521,153500,154492445,3230,3230,3230,3230,0
20240521,153400,154492445,3230,3230,3230,3230,0
20240521,153300,154492445,3230,3230,3230,3230,0
20240521,153200,154492445,3230,3230,3230,3230,0
20240521,153100,154492445,3230,3230,3230,3230,0
20240521,153000,154492445,3230,3230,3230,3230,3056
20240521,152900,144621565,3215,3215,3215,3215,0
20240521,152800,144621565,3215,3215,3215,3215,0
20240521,152700,144621565,3215,3215,3215,3215,0
20240521,152600,144621565,3215,3215,3215,3215,0
20240521,152500,144621565,3215,3215,3215,3215,0
20240521,152400,144621565,3215,3215,3215,3215,0
20240521,152300,144621565,3215,3215,3215,3215,0
20240521,152200,144621565,3215,3215,3215,3215,0
20240521,152100,144621565,3215,3215,3215,3215,0
20240521,152000,144621565,3215,3215,3215,3215,0
20240521,151900,144621565,3215,3200,3215,3200,1542
20240521,151800,139680380,3205,3200,3205,3200,488
20240521,151700,138118730,3200,3195,3200,3195,303
20240521,151600,137149150,3195,3185,3195,3185,61
20240521,151500,136954265,3185,3185,3185,3185,0
20240521,151400,136954265,3185,3190,3190,3185,7
20240521,151300,136931950,3185,3185,3185,3185,30
20240521,151200,136836400,3190,3190,3190,3190,166
20240521,151100,136306860,3190,3190,3190,3190,0
20240521,151000,136306860,3190,3190,3190,3190,0
20240521,150900,136306860,3190,3190,3190,3190,0
20240521,150800,136306860,3190,3190,3190,3190,10
20240521,150700,136274960,3190,3190,3190,3190,125
20240521,150600,135876210,3190,3190,3190,3190,0
20240521,150500,135876210,3190,3190,3190,3190,0
20240521,150400,135876210,3190,3190,3190,3190,0
20240521,150300,135876210,3190,3190,3190,3190,0
20240521,150200,135876210,3190,3190,3190,3190,0
20240521,150100,135876210,3190,3190,3190,3190,0
20240521,150000,135876210,3190,3190,3190,3190,0
20240521,145900,135876210,3190,3190,3190,3190,0
20240521,145800,135876210,3190,3190,3190,3190,0
20240521,145700,135876210,3190,3190,3190,3190,0
20240521,145600,135876210,3190,3190,3190,3190,0
20240521,145500,135876210,3190,3195,3195,3190,282
20240521,145400,134976610,3190,3195,3195,3190,221
20240521,145300,134271460,3195,3195,3195,3195,0
20240521,145200,134271460,3195,3195,3195,3195,0
20240521,145100,134271460,3195,3195,3195,3195,0
20240521,145000,134271460,3195,3195,3195,3195,0
20240521,144900,134271460,3195,3195,3195,3195,0
20240521,144800,134271460,3195,3195,3195,3195,74
20240521,144700,134035030,3190,3190,3190,3190,0
20240521,144600,134035030,3190,3190,3190,3190,0
20240521,144500,134035030,3190,3190,3190,3190,0
20240521,144400,134035030,3190,3190,3190,3190,0
20240521,144300,134035030,3190,3190,3190,3190,0
20240521,144200,134035030,3190,3190,3190,3190,0
20240521,144100,134035030,3190,3190,3190,3190,0
20240521,144000,134035030,3190,3190,3190,3190,189
20240521,143900,133432120,3190,3190,3190,3190,2964
20240521,143800,123976960,3195,3195,3195,3195,0
20240521,143700,123976960,3195,3195,3195,3195,56
20240521,143600,123798040,3200,3200,3200,3200,0
20240521,143500,123798040,3200,3190,3200,3190,802
20240521,143400,121239650,3200,3200,3200,3200,0
20240521,143300,121239650,3200,3200,3200,3200,0
20240521,143200,121239650,3200,3200,3200,3200,0
20240521,143100,121239650,3200,3200,3200,3200,0
20240521,143000,121239650,3200,3200,3200,3200,0
20240521,142900,121239650,3200,3200,3200,3200,0
20240521,142800,121239650,3200,3195,3200,3195,267
20240521,142700,120386580,3195,3195,3195,3195,0
20240521,142600,120386580,3195,3195,3195,3195,0
20240521,142500,120386580,3195,3195,3195,3195,230
20240521,142400,119651730,3195,3195,3195,3195,0
20240521,142300,119651730,3195,3195,3195,3195,3
20240521,142200,119642145,3195,3195,3195,3195,0
20240521,142100,119642145,3195,3195,3195,3195,0
20240521,142000,119642145,3195,3200,3200,3195,418
20240521,141900,118305885,3200,3200,3200,3200,25
20240521,141800,118225885,3200,3200,3200,3200,0
20240521,141700,118225885,3200,3200,3200,3200,0
20240521,141600,118225885,3200,3200,3200,3200,6
20240521,141500,118206685,3195,3195,3195,3195,0
20240521,141400,118206685,3195,3195,3195,3195,0
20240521,141300,118206685,3195,3195,3195,3195,3
20240521,141200,118197100,3200,3200,3200,3200,0
20240521,141100,118197100,3200,3200,3200,3200,5
20240521,141000,118181100,3200,3200,3200,3200,0
20240521,140900,118181100,3200,3200,3200,3200,0
20240521,140800,118181100,3200,3200,3200,3200,59
20240521,140700,117992300,3205,3205,3205,3205,0
20240521,140600,117992300,3205,3205,3205,3205,0
20240521,140500,117992300,3205,3205,3205,3205,0
20240521,140400,117992300,3205,3205,3205,3205,0
20240521,140300,117992300,3205,3205,3205,3205,0
20240521,140200,117992300,3205,3205,3205,3205,10
20240521,140100,117960250,3205,3205,3205,3205,3
20240521,140000,117950635,3205,3205,3205,3205,370
20240521,135900,116764785,3205,3205,3205,3205,4
20240521,135800,116751965,3205,3205,3205,3205,1
20240521,135700,116748760,3205,3205,3205,3205,0
20240521,135600,116748760,3205,3205,3205,3205,7
20240521,135500,116726325,3205,3205,3205,3205,20
20240521,135400,116662225,3205,3205,3205,3205,32
20240521,135300,116559665,3205,3205,3205,3205,0
20240521,135200,116559665,3205,3205,3205,3205,0
20240521,135100,116559665,3205,3200,3205,3200,841
20240521,135000,113868460,3205,3205,3205,3205,0
20240521,134900,113868460,3205,3200,3205,3200,2
20240521,134800,113862055,3200,3200,3200,3200,1
20240521,134700,113858855,3205,3205,3205,3205,0
20240521,134600,113858855,3205,3205,3205,3205,0
20240521,134500,113858855,3205,3205,3205,3205,0
20240521,134400,113858855,3205,3200,3205,3200,2
20240521,134300,113852450,3205,3200,3205,3200,4
20240521,134200,113839645,3200,3200,3200,3200,66
20240521,134100,113628445,3205,3205,3205,3205,1
20240521,134000,113625240,3200,3190,3200,3190,4995
20240521,133900,97650140,3190,3190,3190,3190,0
20240521,133800,97650140,3190,3190,3190,3190,0
20240521,133700,97650140,3190,3190,3190,3190,0
20240521,133600,97650140,3190,3190,3190,3190,0
20240521,133500,97650140,3190,3190,3190,3190,5
20240521,133400,97634190,3190,3190,3190,3190,1
20240521,133300,97631000,3195,3195,3195,3195,0
20240521,133200,97631000,3195,3195,3195,3195,0
20240521,133100,97631000,3195,3195,3195,3195,0
20240521,133000,97631000,3195,3195,3195,3195,0
20240521,132900,97631000,3195,3195,3195,3195,0
20240521,132800,97631000,3195,3195,3195,3195,0
20240521,132700,97631000,3195,3195,3195,3195,0
20240521,132600,97631000,3195,3195,3195,3195,0
20240521,132500,97631000,3195,3195,3195,3195,0
20240521,132400,97631000,3195,3195,3195,3195,0
20240521,132300,97631000,3195,3195,3195,3195,0
20240521,132200,97631000,3195,3195,3195,3195,0
20240521,132100,97631000,3195,3195,3195,3195,0
20240521,132000,97631000,3195,3195,3195,3195,1
20240521,131900,97627805,3195,3185,3195,3185,799
20240521,131800,95082980,3185,3185,3185,3185,0
20240521,131700,95082980,3185,3185,3185,3185,0
20240521,131600,95082980,3185,3185,3185,3185,0
20240521,131500,95082980,3185,3185,3185,3185,2
20240521,131400,95076610,3185,3185,3185,3185,1
20240521,131300,95073425,3195,3195,3195,3195,0
20240521,131200,95073425,3195,3195,3195,3195,0
20240521,131100,95073425,3195,3195,3195,3195,0
20240521,131000,95073425,3195,3195,3195,3195,0
20240521,130900,95073425,3195,3185,3195,3185,7
20240521,130800,95051120,3185,3185,3185,3185,0
20240521,130700,95051120,3185,3185,3185,3185,1
20240521,130600,95047935,3175,3175,3175,3175,0
20240521,130500,95047935,3175,3175,3175,3175,0
20240521,130400,95047935,3175,3175,3175,3175,0
20240521,130300,95047935,3175,3175,3175,3175,0
20240521,130200,95047935,3175,3175,3175,3175,25
20240521,130100,94968560,3185,3185,3185,3185,0
20240521,130000,94968560,3185,3185,3185,3185,1
20240521,125900,94965375,3175,3175,3175,3175,0
20240521,125800,94965375,3175,3180,3180,3175,54
20240521,125700,94793715,3195,3195,3195,3195,0
20240521,125600,94793715,3195,3195,3195,3195,0
20240521,125500,94793715,3195,3195,3195,3195,0
20240521,125400,94793715,3195,3195,3195,3195,0
20240521,125300,94793715,3195,3195,3195,3195,0
20240521,125200,94793715,3195,3185,3195,3185,8
20240521,125100,94768220,3175,3175,3175,3175,0
20240521,125000,94768220,3175,3175,3175,3175,0
20240521,124900,94768220,3175,3175,3175,3175,0
20240521,124800,94768220,3175,3175,3175,3175,0
20240521,124700,94768220,3175,3175,3175,3175,0
20240521,124600,94768220,3175,3195,3195,3175,2473
20240521,124500,86909515,3195,3195,3195,3195,2
20240521,124400,86903125,3190,3190,3190,3190,1
20240521,124300,86899935,3195,3195,3195,3195,0
20240521,124200,86899935,3195,3195,3195,3195,0
20240521,124100,86899935,3195,3190,3195,3190,10
20240521,124000,86868020,3190,3190,3190,3190,1
20240521,123900,86864830,3200,3200,3200,3200,0
20240521,123800,86864830,3200,3200,3200,3200,0
20240521,123700,86864830,3200,3200,3200,3200,0
20240521,123600,86864830,3200,3200,3200,3200,0
20240521,123500,86864830,3200,3200,3200,3200,0
20240521,123400,86864830,3200,3200,3200,3200,0
20240521,123300,86864830,3200,3200,3200,3200,0
20240521,123200,86864830,3200,3200,3200,3200,0
20240521,123100,86864830,3200,3190,3200,3190,2
20240521,123000,86858440,3180,3200,3200,3175,2456
20240521,122900,79033700,3205,3205,3205,3205,62
20240521,122800,78834990,3205,3205,3205,3205,0
20240521,122700,78834990,3205,3205,3205,3205,0
20240521,122600,78834990,3205,3205,3205,3205,0
20240521,122500,78834990,3205,3205,3205,3205,0
20240521,122400,78834990,3205,3205,3205,3205,0
20240521,122300,78834990,3205,3205,3205,3205,50
20240521,122200,78674740,3205,3205,3205,3205,0
20240521,122100,78674740,3205,3205,3205,3205,0
20240521,122000,78674740,3205,3205,3205,3205,1
20240521,121900,78671535,3205,3205,3205,3205,0
20240521,121800,78671535,3205,3205,3205,3205,0
20240521,121700,78671535,3205,3205,3205,3205,0
20240521,121600,78671535,3205,3205,3205,3205,1
20240521,121500,78668330,3205,3205,3205,3205,0
20240521,121400,78668330,3205,3205,3205,3205,0
20240521,121300,78668330,3205,3205,3205,3205,0
20240521,121200,78668330,3205,3205,3205,3205,0
20240521,121100,78668330,3205,3200,3205,3200,31
20240521,121000,78569125,3200,3200,3200,3200,0
20240521,120900,78569125,3200,3200,3200,3200,0
20240521,120800,78569125,3200,3200,3200,3200,0
20240521,120700,78569125,3200,3200,3200,3200,0
20240521,120600,78569125,3200,3200,3200,3200,0
20240521,120500,78569125,3200,3200,3200,3200,0
20240521,120400,78569125,3200,3200,3200,3200,0
20240521,120300,78569125,3200,3200,3200,3200,0
20240521,120200,78569125,3200,3200,3200,3200,0
20240521,120100,78569125,3200,3200,3200,3200,0
20240521,120000,78569125,3200,3200,3200,3200,1
20240521,115900,78565925,3200,3200,3200,3200,0
20240521,115800,78565925,3200,3200,3200,3200,3
20240521,115700,78556325,3200,3200,3200,3200,0
20240521,115600,78556325,3200,3200,3200,3200,0
20240521,115500,78556325,3200,3200,3200,3200,0
20240521,115400,78556325,3200,3200,3200,3200,0
20240521,115300,78556325,3200,3200,3200,3200,0
20240521,115200,78556325,3200,3200,3200,3200,0
20240521,115100,78556325,3200,3200,3200,3200,0
20240521,115000,78556325,3200,3200,3200,3200,0
20240521,114900,78556325,3200,3200,3200,3200,0
20240521,114800,78556325,3200,3200,3200,3200,0
20240521,114700,78556325,3200,3200,3200,3200,98
20240521,114600,78242725,3200,3200,3200,3200,8
20240521,114500,78217125,3195,3195,3195,3195,185
20240521,114400,77626050,3200,3200,3200,3200,0
20240521,114300,77626050,3200,3200,3200,3200,16
20240521,114200,77574850,3200,3200,3200,3200,0
20240521,114100,77574850,3200,3200,3200,3200,1
20240521,114000,77571650,3200,3200,3200,3200,31
20240521,113900,77472450,3200,3200,3200,3200,2
20240521,113800,77466050,3200,3205,3205,3200,30
20240521,113700,77369910,3205,3205,3205,3205,105
20240521,113600,77033385,3210,3210,3210,3210,0
20240521,113500,77033385,3210,3210,3210,3210,1
20240521,113400,77030175,3210,3210,3210,3210,1
20240521,113300,77026965,3210,3210,3210,3210,0
20240521,113200,77026965,3210,3195,3210,3195,132
20240521,113100,76605200,3210,3205,3210,3205,2
20240521,113000,76598785,3200,3200,3200,3200,1
20240521,112900,76595585,3210,3210,3210,3210,0
20240521,112800,76595585,3210,3210,3210,3210,0
20240521,112700,76595585,3210,3200,3210,3200,217
20240521,112600,75900105,3190,3195,3205,3190,352
20240521,112500,74773555,3195,3195,3195,3195,0
20240521,112400,74773555,3195,3195,3195,3195,0
20240521,112300,74773555,3195,3195,3195,3195,0
20240521,112200,74773555,3195,3195,3195,3195,0
20240521,112100,74773555,3195,3195,3195,3195,0
20240521,112000,74773555,3195,3195,3195,3195,201
20240521,111900,74131360,3195,3195,3195,3195,0
20240521,111800,74131360,3195,3195,3195,3195,200
20240521,111700,73492360,3195,3195,3195,3195,0
20240521,111600,73492360,3195,3195,3195,3195,0
20240521,111500,73492360,3195,3195,3195,3195,0
20240521,111400,73492360,3195,3195,3195,3195,0
20240521,111300,73492360,3195,3195,3195,3195,0
20240521,111200,73492360,3195,3195,3195,3195,0
20240521,111100,73492360,3195,3195,3195,3195,1
20240521,111000,73489165,3190,3190,3190,3190,440
20240521,110900,72085565,3185,3185,3185,3185,0
20240521,110800,72085565,3185,3185,3185,3185,0
20240521,110700,72085565,3185,3185,3185,3185,9
20240521,110600,72056900,3190,3190,3190,3190,0
20240521,110500,72056900,3190,3190,3190,3190,0
20240521,110400,72056900,3190,3190,3190,3190,1
20240521,110300,72053710,3185,3185,3185,3185,0
20240521,110200,72053710,3185,3185,3185,3185,116
20240521,110100,71684250,3190,3190,3190,3190,0
20240521,110000,71684250,3190,3190,3190,3190,1
20240521,105900,71681060,3190,3190,3190,3190,0
20240521,105800,71681060,3190,3190,3190,3190,6
20240521,105700,71661920,3190,3190,3190,3190,10
20240521,105600,71630020,3190,3190,3190,3190,0
20240521,105500,71630020,3190,3190,3190,3190,0
20240521,105400,71630020,3190,3190,3190,3190,0
20240521,105300,71630020,3190,3190,3190,3190,0
20240521,105200,71630020,3190,3190,3190,3190,0
20240521,105100,71630020,3190,3190,3190,3190,0
20240521,105000,71630020,3190,3190,3190,3190,0
20240521,104900,71630020,3190,3190,3190,3190,339
20240521,104800,70548610,3190,3190,3190,3190,0
20240521,104700,70548610,3190,3190,3190,3190,97
20240521,104600,70239180,3195,3195,3195,3195,0
20240521,104500,70239180,3195,3195,3195,3195,0
20240521,104400,70239180,3195,3195,3195,3195,0
20240521,104300,70239180,3195,3195,3195,3195,0
20240521,104200,70239180,3195,3195,3195,3195,0
20240521,104100,70239180,3195,3195,3195,3195,0
20240521,104000,70239180,3195,3195,3195,3195,2
20240521,103900,70232790,3195,3195,3195,3195,0
20240521,103800,70232790,3195,3195,3195,3195,1
20240521,103700,70229595,3195,3195,3195,3195,3
20240521,103600,70220010,3195,3195,3195,3195,6
20240521,103500,70200840,3195,3195,3195,3195,0
20240521,103400,70200840,3195,3195,3195,3195,1
20240521,103300,70197645,3190,3190,3190,3190,0
20240521,103200,70197645,3190,3190,3190,3190,0
20240521,103100,70197645,3190,3190,3190,3190,1
20240521,103000,70194455,3195,3195,3195,3195,0
20240521,102900,70194455,3195,3195,3195,3195,0
20240521,102800,70194455,3195,3195,3195,3195,0
20240521,102700,70194455,3195,3185,3195,3185,4
20240521,102600,70181700,3185,3185,3185,3185,3
20240521,102500,70172145,3180,3180,3180,3180,0
20240521,102400,70172145,3180,3180,3180,3180,0
20240521,102300,70172145,3180,3180,3180,3180,0
20240521,102200,70172145,3180,3180,3180,3180,0
20240521,102100,70172145,3180,3185,3185,3180,1132
20240521,102000,66570480,3190,3190,3190,3190,1
20240521,101900,66567290,3185,3185,3185,3185,0
20240521,101800,66567290,3185,3185,3185,3185,658
20240521,101700,64471560,3185,3190,3195,3185,491
20240521,101600,62907515,3185,3185,3185,3185,0
20240521,101500,62907515,3185,3185,3185,3185,0
20240521,101400,62907515,3185,3185,3185,3185,2097
20240521,101300,56228570,3185,3185,3185,3185,0
20240521,101200,56228570,3185,3185,3185,3185,1
20240521,101100,56225385,3180,3180,3180,3180,0
20240521,101000,56225385,3180,3180,3180,3180,0
20240521,100900,56225385,3180,3180,3180,3180,2
20240521,100800,56219025,3180,3190,3190,3180,306
20240521,100700,55244595,3200,3200,3200,3200,0
20240521,100600,55244595,3200,3200,3200,3200,0
20240521,100500,55244595,3200,3200,3200,3200,0
20240521,100400,55244595,3200,3200,3200,3200,0
20240521,100300,55244595,3200,3200,3200,3200,0
20240521,100200,55244595,3200,3200,3200,3200,0
20240521,100100,55244595,3200,3200,3200,3200,0
20240521,100000,55244595,3200,3200,3200,3195,30
20240521,095900,55148600,3195,3195,3195,3195,0
20240521,095800,55148600,3195,3195,3195,3195,0
20240521,095700,55148600,3195,3195,3205,3195,894
20240521,095600,52292255,3205,3205,3205,3205,0
20240521,095500,52292255,3205,3205,3205,3205,0
20240521,095400,52292255,3205,3205,3205,3205,0
20240521,095300,52292255,3205,3205,3205,3205,0
20240521,095200,52292255,3205,3205,3205,3205,0
20240521,095100,52292255,3205,3205,3205,3205,0
20240521,095000,52292255,3205,3205,3205,3205,0
20240521,094900,52292255,3205,3205,3205,3205,0
20240521,094800,52292255,3205,3205,3205,3205,0
20240521,094700,52292255,3205,3205,3205,3205,20
20240521,094600,52228155,3205,3205,3205,3205,77
20240521,094500,51981370,3205,3205,3205,3205,99
20240521,094400,51664075,3205,3205,3205,3205,374
20240521,094300,50465405,3210,3205,3210,3205,2
20240521,094200,50458990,3195,3195,3195,3195,165
20240521,094100,49931815,3205,3205,3205,3205,0
20240521,094000,49931815,3205,3205,3205,3200,86
20240521,093900,49656190,3210,3210,3210,3210,0
20240521,093800,49656190,3210,3210,3210,3210,0
20240521,093700,49656190,3210,3205,3210,3195,44
20240521,093600,49514975,3210,3200,3210,3200,2315
20240521,093500,42096945,3215,3210,3215,3200,14
20240521,093400,42052010,3215,3205,3215,3205,27
20240521,093300,41965365,3200,3200,3200,3200,1
20240521,093200,41962165,3205,3200,3205,3200,2
20240521,093100,41955760,3205,3200,3205,3200,2
20240521,093000,41949355,3205,3205,3205,3200,692
20240521,092900,39731500,3205,3200,3205,3200,2
20240521,092800,39725095,3205,3200,3205,3200,3
20240521,092700,39715485,3205,3205,3205,3205,58
20240521,092600,39529595,3205,3205,3205,3200,42
20240521,092500,39394990,3195,3190,3205,3190,64
20240521,092400,39190090,3205,3190,3205,3180,69
20240521,092300,38969075,3205,3180,3205,3180,35
20240521,092200,38857070,3205,3190,3205,3190,4
20240521,092100,38844280,3205,3175,3205,3175,2906
20240521,092000,29588605,3185,3175,3185,3175,2264
20240521,091900,22391830,3170,3170,3170,3170,720
20240521,091800,20109430,3170,3165,3175,3165,271
20240521,091700,19251685,3165,3165,3165,3165,1086
20240521,091600,15814495,3170,3165,3170,3165,34
20240521,091500,15706720,3170,3170,3180,3170,1039
20240521,091400,12412940,3175,3185,3185,3175,1600
20240521,091300,7325835,3185,3185,3185,3185,1
20240521,091200,7322650,3205,3205,3205,3205,0
20240521,091100,7322650,3205,3185,3205,3185,2
20240521,091000,7316260,3185,3185,3185,3185,86
20240521,090900,7042350,3185,3185,3185,3185,16
20240521,090800,6991390,3180,3185,3185,3180,17
20240521,090700,6937250,3185,3185,3185,3185,1
20240521,090600,6934065,3200,3205,3210,3200,439
20240521,090500,5529080,3205,3215,3215,3205,636
20240521,090400,3490485,3210,3210,3210,3210,1
20240521,090300,3487275,3215,3215,3215,3215,1
20240521,090200,3484060,3210,3210,3210,3210,1
20240521,090100,3480850,3215,3220,3220,3215,115
20240521,090000,3110650,3225,3230,3230,3225,911