KissMeData/198940/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,203000,79922865,2140,2140,2140,2140,416
20240521,202900,79922865,2140,2140,2140,2140,0
20240521,202800,79922865,2140,2140,2140,2140,0
20240521,202700,79922865,2140,2140,2140,2140,0
20240521,202600,79922865,2140,2140,2140,2140,0
20240521,202500,79922865,2140,2140,2140,2140,0
20240521,202400,79922865,2140,2140,2140,2140,0
20240521,202300,79922865,2140,2140,2140,2140,0
20240521,202200,79922865,2140,2140,2140,2140,0
20240521,202100,79922865,2140,2140,2140,2140,0
20240521,202000,79922865,2140,2140,2140,2140,0
20240521,201900,79922865,2140,2140,2140,2140,0
20240521,201800,79922865,2140,2140,2140,2140,0
20240521,201700,79922865,2140,2140,2140,2140,0
20240521,201600,79922865,2140,2140,2140,2140,0
20240521,201500,79922865,2140,2140,2140,2140,0
20240521,201400,79922865,2140,2140,2140,2140,0
20240521,201300,79922865,2140,2140,2140,2140,0
20240521,201200,79922865,2140,2140,2140,2140,0
20240521,201100,79922865,2140,2140,2140,2140,0
20240521,201000,79922865,2140,2140,2140,2140,0
20240521,200900,79922865,2140,2140,2140,2140,0
20240521,200800,79922865,2140,2140,2140,2140,0
20240521,200700,79922865,2140,2140,2140,2140,0
20240521,200600,79922865,2140,2140,2140,2140,0
20240521,200500,79922865,2140,2140,2140,2140,0
20240521,200400,79922865,2140,2140,2140,2140,0
20240521,200300,79922865,2140,2140,2140,2140,0
20240521,200200,79922865,2140,2140,2140,2140,0
20240521,200100,79922865,2140,2140,2140,2140,0
20240521,200000,79922865,2140,2140,2140,2140,416
20240521,195900,79922865,2140,2140,2140,2140,0
20240521,195800,79922865,2140,2140,2140,2140,0
20240521,195700,79922865,2140,2140,2140,2140,0
20240521,195600,79922865,2140,2140,2140,2140,0
20240521,195500,79922865,2140,2140,2140,2140,0
20240521,195400,79922865,2140,2140,2140,2140,0
20240521,195300,79922865,2140,2140,2140,2140,0
20240521,195200,79922865,2140,2140,2140,2140,0
20240521,195100,79922865,2140,2140,2140,2140,0
20240521,195000,79922865,2140,2140,2140,2140,0
20240521,194900,79922865,2140,2140,2140,2140,0
20240521,194800,79922865,2140,2140,2140,2140,0
20240521,194700,79922865,2140,2140,2140,2140,0
20240521,194600,79922865,2140,2140,2140,2140,0
20240521,194500,79922865,2140,2140,2140,2140,0
20240521,194400,79922865,2140,2140,2140,2140,0
20240521,194300,79922865,2140,2140,2140,2140,0
20240521,194200,79922865,2140,2140,2140,2140,0
20240521,194100,79922865,2140,2140,2140,2140,0
20240521,194000,79922865,2140,2140,2140,2140,0
20240521,193900,79922865,2140,2140,2140,2140,0
20240521,193800,79922865,2140,2140,2140,2140,0
20240521,193700,79922865,2140,2140,2140,2140,0
20240521,193600,79922865,2140,2140,2140,2140,0
20240521,193500,79922865,2140,2140,2140,2140,0
20240521,193400,79922865,2140,2140,2140,2140,0
20240521,193300,79922865,2140,2140,2140,2140,0
20240521,193200,79922865,2140,2140,2140,2140,0
20240521,193100,79922865,2140,2140,2140,2140,0
20240521,193000,79922865,2140,2140,2140,2140,416
20240521,192900,79922865,2140,2140,2140,2140,0
20240521,192800,79922865,2140,2140,2140,2140,0
20240521,192700,79922865,2140,2140,2140,2140,0
20240521,192600,79922865,2140,2140,2140,2140,0
20240521,192500,79922865,2140,2140,2140,2140,0
20240521,192400,79922865,2140,2140,2140,2140,0
20240521,192300,79922865,2140,2140,2140,2140,0
20240521,192200,79922865,2140,2140,2140,2140,0
20240521,192100,79922865,2140,2140,2140,2140,0
20240521,192000,79922865,2140,2140,2140,2140,0
20240521,191900,79922865,2140,2140,2140,2140,0
20240521,191800,79922865,2140,2140,2140,2140,0
20240521,191700,79922865,2140,2140,2140,2140,0
20240521,191600,79922865,2140,2140,2140,2140,0
20240521,191500,79922865,2140,2140,2140,2140,0
20240521,191400,79922865,2140,2140,2140,2140,0
20240521,191300,79922865,2140,2140,2140,2140,0
20240521,191200,79922865,2140,2140,2140,2140,0
20240521,191100,79922865,2140,2140,2140,2140,0
20240521,191000,79922865,2140,2140,2140,2140,0
20240521,190900,79922865,2140,2140,2140,2140,0
20240521,190800,79922865,2140,2140,2140,2140,0
20240521,190700,79922865,2140,2140,2140,2140,0
20240521,190600,79922865,2140,2140,2140,2140,0
20240521,190500,79922865,2140,2140,2140,2140,0
20240521,190400,79922865,2140,2140,2140,2140,0
20240521,190300,79922865,2140,2140,2140,2140,0
20240521,190200,79922865,2140,2140,2140,2140,0
20240521,190100,79922865,2140,2140,2140,2140,0
20240521,190000,79922865,2140,2140,2140,2140,416
20240521,185900,79922865,2140,2140,2140,2140,0
20240521,185800,79922865,2140,2140,2140,2140,0
20240521,185700,79922865,2140,2140,2140,2140,0
20240521,185600,79922865,2140,2140,2140,2140,0
20240521,185500,79922865,2140,2140,2140,2140,0
20240521,185400,79922865,2140,2140,2140,2140,0
20240521,185300,79922865,2140,2140,2140,2140,0
20240521,185200,79922865,2140,2140,2140,2140,0
20240521,185100,79922865,2140,2140,2140,2140,0
20240521,185000,79922865,2140,2140,2140,2140,0
20240521,184900,79922865,2140,2140,2140,2140,0
20240521,184800,79922865,2140,2140,2140,2140,0
20240521,184700,79922865,2140,2140,2140,2140,0
20240521,184600,79922865,2140,2140,2140,2140,0
20240521,184500,79922865,2140,2140,2140,2140,0
20240521,184400,79922865,2140,2140,2140,2140,0
20240521,184300,79922865,2140,2140,2140,2140,0
20240521,184200,79922865,2140,2140,2140,2140,0
20240521,184100,79922865,2140,2140,2140,2140,0
20240521,184000,79922865,2140,2140,2140,2140,0
20240521,183900,79922865,2140,2140,2140,2140,0
20240521,183800,79922865,2140,2140,2140,2140,0
20240521,183700,79922865,2140,2140,2140,2140,0
20240521,183600,79922865,2140,2140,2140,2140,0
20240521,183500,79922865,2140,2140,2140,2140,0
20240521,183400,79922865,2140,2140,2140,2140,0
20240521,183300,79922865,2140,2140,2140,2140,0
20240521,183200,79922865,2140,2140,2140,2140,0
20240521,183100,79922865,2140,2140,2140,2140,0
20240521,183000,79922865,2140,2140,2140,2140,416
20240521,182900,79922865,2140,2140,2140,2140,0
20240521,182800,79922865,2140,2140,2140,2140,0
20240521,182700,79922865,2140,2140,2140,2140,0
20240521,182600,79922865,2140,2140,2140,2140,0
20240521,182500,79922865,2140,2140,2140,2140,0
20240521,182400,79922865,2140,2140,2140,2140,0
20240521,182300,79922865,2140,2140,2140,2140,0
20240521,182200,79922865,2140,2140,2140,2140,0
20240521,182100,79922865,2140,2140,2140,2140,0
20240521,182000,79922865,2140,2140,2140,2140,0
20240521,181900,79922865,2140,2140,2140,2140,0
20240521,181800,79922865,2140,2140,2140,2140,0
20240521,181700,79922865,2140,2140,2140,2140,0
20240521,181600,79922865,2140,2140,2140,2140,0
20240521,181500,79922865,2140,2140,2140,2140,0
20240521,181400,79922865,2140,2140,2140,2140,0
20240521,181300,79922865,2140,2140,2140,2140,0
20240521,181200,79922865,2140,2140,2140,2140,0
20240521,181100,79922865,2140,2140,2140,2140,0
20240521,181000,79922865,2140,2140,2140,2140,0
20240521,180900,79922865,2140,2140,2140,2140,0
20240521,180800,79922865,2140,2140,2140,2140,0
20240521,180700,79922865,2140,2140,2140,2140,0
20240521,180600,79922865,2140,2140,2140,2140,0
20240521,180500,79922865,2140,2140,2140,2140,0
20240521,180400,79922865,2140,2140,2140,2140,0
20240521,180300,79922865,2140,2140,2140,2140,0
20240521,180200,79922865,2140,2140,2140,2140,0
20240521,180100,79922865,2140,2140,2140,2140,0
20240521,180000,79922865,2140,2140,2140,2140,416
20240521,175900,79922865,2140,2140,2140,2140,0
20240521,175800,79922865,2140,2140,2140,2140,0
20240521,175700,79922865,2140,2140,2140,2140,0
20240521,175600,79922865,2140,2140,2140,2140,0
20240521,175500,79922865,2140,2140,2140,2140,0
20240521,175400,79922865,2140,2140,2140,2140,0
20240521,175300,79922865,2140,2140,2140,2140,0
20240521,175200,79922865,2140,2140,2140,2140,0
20240521,175100,79922865,2140,2140,2140,2140,0
20240521,175000,79922865,2140,2140,2140,2140,0
20240521,174900,79922865,2140,2140,2140,2140,0
20240521,174800,79922865,2140,2140,2140,2140,0
20240521,174700,79922865,2140,2140,2140,2140,0
20240521,174600,79922865,2140,2140,2140,2140,0
20240521,174500,79922865,2140,2140,2140,2140,0
20240521,174400,79922865,2140,2140,2140,2140,0
20240521,174300,79922865,2140,2140,2140,2140,0
20240521,174200,79922865,2140,2140,2140,2140,0
20240521,174100,79922865,2140,2140,2140,2140,0
20240521,174000,79922865,2140,2140,2140,2140,0
20240521,173900,79922865,2140,2140,2140,2140,0
20240521,173800,79922865,2140,2140,2140,2140,0
20240521,173700,79922865,2140,2140,2140,2140,0
20240521,173600,79922865,2140,2140,2140,2140,0
20240521,173500,79922865,2140,2140,2140,2140,0
20240521,173400,79922865,2140,2140,2140,2140,0
20240521,173300,79922865,2140,2140,2140,2140,0
20240521,173200,79922865,2140,2140,2140,2140,0
20240521,173100,79922865,2140,2140,2140,2140,0
20240521,173000,79922865,2140,2140,2140,2140,416
20240521,172900,79922865,2140,2140,2140,2140,0
20240521,172800,79922865,2140,2140,2140,2140,0
20240521,172700,79922865,2140,2140,2140,2140,0
20240521,172600,79922865,2140,2140,2140,2140,0
20240521,172500,79922865,2140,2140,2140,2140,0
20240521,172400,79922865,2140,2140,2140,2140,0
20240521,172300,79922865,2140,2140,2140,2140,0
20240521,172200,79922865,2140,2140,2140,2140,0
20240521,172100,79922865,2140,2140,2140,2140,0
20240521,172000,79922865,2140,2140,2140,2140,0
20240521,171900,79922865,2140,2140,2140,2140,0
20240521,171800,79922865,2140,2140,2140,2140,0
20240521,171700,79922865,2140,2140,2140,2140,0
20240521,171600,79922865,2140,2140,2140,2140,0
20240521,171500,79922865,2140,2140,2140,2140,0
20240521,171400,79922865,2140,2140,2140,2140,0
20240521,171300,79922865,2140,2140,2140,2140,0
20240521,171200,79922865,2140,2140,2140,2140,0
20240521,171100,79922865,2140,2140,2140,2140,0
20240521,171000,79922865,2140,2140,2140,2140,0
20240521,170900,79922865,2140,2140,2140,2140,0
20240521,170800,79922865,2140,2140,2140,2140,0
20240521,170700,79922865,2140,2140,2140,2140,0
20240521,170600,79922865,2140,2140,2140,2140,0
20240521,170500,79922865,2140,2140,2140,2140,0
20240521,170400,79922865,2140,2140,2140,2140,0
20240521,170300,79922865,2140,2140,2140,2140,0
20240521,170200,79922865,2140,2140,2140,2140,0
20240521,170100,79922865,2140,2140,2140,2140,0
20240521,170000,79922865,2140,2140,2140,2140,416
20240521,165900,79922865,2140,2140,2140,2140,0
20240521,165800,79922865,2140,2140,2140,2140,0
20240521,165700,79922865,2140,2140,2140,2140,0
20240521,165600,79922865,2140,2140,2140,2140,0
20240521,165500,79922865,2140,2140,2140,2140,0
20240521,165400,79922865,2140,2140,2140,2140,0
20240521,165300,79922865,2140,2140,2140,2140,0
20240521,165200,79922865,2140,2140,2140,2140,0
20240521,165100,79922865,2140,2140,2140,2140,0
20240521,165000,79922865,2140,2140,2140,2140,0
20240521,164900,79922865,2140,2140,2140,2140,0
20240521,164800,79922865,2140,2140,2140,2140,0
20240521,164700,79922865,2140,2140,2140,2140,0
20240521,164600,79922865,2140,2140,2140,2140,0
20240521,164500,79922865,2140,2140,2140,2140,0
20240521,164400,79922865,2140,2140,2140,2140,0
20240521,164300,79922865,2140,2140,2140,2140,0
20240521,164200,79922865,2140,2140,2140,2140,0
20240521,164100,79922865,2140,2140,2140,2140,0
20240521,164000,79922865,2140,2140,2140,2140,0
20240521,163900,79922865,2140,2140,2140,2140,0
20240521,163800,79922865,2140,2140,2140,2140,0
20240521,163700,79922865,2140,2140,2140,2140,0
20240521,163600,79922865,2140,2140,2140,2140,0
20240521,163500,79922865,2140,2140,2140,2140,0
20240521,163400,79922865,2140,2140,2140,2140,0
20240521,163300,79922865,2140,2140,2140,2140,0
20240521,163200,79922865,2140,2140,2140,2140,0
20240521,163100,79922865,2140,2140,2140,2140,0
20240521,163000,79922865,2140,2140,2140,2140,416
20240521,162900,79922865,2140,2140,2140,2140,0
20240521,162800,79922865,2140,2140,2140,2140,0
20240521,162700,79922865,2140,2140,2140,2140,0
20240521,162600,79922865,2140,2140,2140,2140,0
20240521,162500,79922865,2140,2140,2140,2140,0
20240521,162400,79922865,2140,2140,2140,2140,0
20240521,162300,79922865,2140,2140,2140,2140,0
20240521,162200,79922865,2140,2140,2140,2140,0
20240521,162100,79922865,2140,2140,2140,2140,0
20240521,162000,79922865,2140,2140,2140,2140,0
20240521,161900,79922865,2140,2140,2140,2140,0
20240521,161800,79922865,2140,2140,2140,2140,0
20240521,161700,79922865,2140,2140,2140,2140,0
20240521,161600,79922865,2140,2140,2140,2140,0
20240521,161500,79922865,2140,2140,2140,2140,0
20240521,161400,79922865,2140,2140,2140,2140,0
20240521,161300,79922865,2140,2140,2140,2140,0
20240521,161200,79922865,2140,2140,2140,2140,0
20240521,161100,79922865,2140,2140,2140,2140,0
20240521,161000,79922865,2140,2140,2140,2140,0
20240521,160900,79922865,2140,2140,2140,2140,0
20240521,160800,79922865,2140,2140,2140,2140,0
20240521,160700,79922865,2140,2140,2140,2140,0
20240521,160600,79922865,2140,2140,2140,2140,0
20240521,160500,79922865,2140,2140,2140,2140,0
20240521,160400,79922865,2140,2140,2140,2140,0
20240521,160300,79922865,2140,2140,2140,2140,0
20240521,160200,79922865,2140,2140,2140,2140,0
20240521,160100,79922865,2140,2140,2140,2140,0
20240521,160000,79922865,2140,2140,2140,2140,416
20240521,155900,79922865,2140,2140,2140,2140,0
20240521,155800,79922865,2140,2140,2140,2140,0
20240521,155700,79922865,2140,2140,2140,2140,0
20240521,155600,79922865,2140,2140,2140,2140,0
20240521,155500,79922865,2140,2140,2140,2140,0
20240521,155400,79922865,2140,2140,2140,2140,0
20240521,155300,79922865,2140,2140,2140,2140,0
20240521,155200,79922865,2140,2140,2140,2140,0
20240521,155100,79922865,2140,2140,2140,2140,0
20240521,155000,79922865,2140,2140,2140,2140,0
20240521,154900,79922865,2140,2140,2140,2140,0
20240521,154800,79922865,2140,2140,2140,2140,0
20240521,154700,79922865,2140,2140,2140,2140,0
20240521,154600,79922865,2140,2140,2140,2140,0
20240521,154500,79922865,2140,2140,2140,2140,0
20240521,154400,79922865,2140,2140,2140,2140,0
20240521,154300,79922865,2140,2140,2140,2140,0
20240521,154200,79922865,2140,2140,2140,2140,0
20240521,154100,79922865,2140,2140,2140,2140,0
20240521,154000,79922865,2140,2140,2140,2140,0
20240521,153900,79922865,2140,2140,2140,2140,0
20240521,153800,79922865,2140,2140,2140,2140,0
20240521,153700,79922865,2140,2140,2140,2140,0
20240521,153600,79922865,2140,2140,2140,2140,0
20240521,153500,79922865,2140,2140,2140,2140,0
20240521,153400,79922865,2140,2140,2140,2140,0
20240521,153300,79922865,2140,2140,2140,2140,0
20240521,153200,79922865,2140,2140,2140,2140,0
20240521,153100,79922865,2140,2140,2140,2140,0
20240521,153000,79922865,2140,2140,2140,2140,832
20240521,152900,79032625,2140,2140,2140,2140,0
20240521,152800,79032625,2140,2140,2140,2140,0
20240521,152700,79032625,2140,2140,2140,2140,0
20240521,152600,79032625,2140,2140,2140,2140,0
20240521,152500,79032625,2140,2140,2140,2140,0
20240521,152400,79032625,2140,2140,2140,2140,0
20240521,152300,79032625,2140,2140,2140,2140,0
20240521,152200,79032625,2140,2140,2140,2140,0
20240521,152100,79032625,2140,2140,2140,2140,0
20240521,152000,79032625,2140,2140,2140,2140,0
20240521,151900,79032625,2140,2140,2140,2140,0
20240521,151800,79032625,2140,2140,2140,2140,100
20240521,151700,78818625,2140,2140,2140,2140,0
20240521,151600,78818625,2140,2140,2140,2140,0
20240521,151500,78818625,2140,2140,2140,2140,0
20240521,151400,78818625,2140,2140,2140,2140,0
20240521,151300,78818625,2140,2140,2140,2140,0
20240521,151200,78818625,2140,2140,2140,2140,0
20240521,151100,78818625,2140,2140,2140,2140,400
20240521,151000,77962625,2140,2140,2140,2140,4
20240521,150900,77954065,2135,2135,2135,2135,0
20240521,150800,77954065,2135,2135,2135,2135,0
20240521,150700,77954065,2135,2140,2140,2135,101
20240521,150600,77737930,2135,2135,2135,2135,2
20240521,150500,77733660,2135,2135,2135,2135,0
20240521,150400,77733660,2135,2135,2135,2135,0
20240521,150300,77733660,2135,2135,2135,2135,315
20240521,150200,77061135,2130,2135,2135,2130,126
20240521,150100,76792150,2140,2140,2140,2140,0
20240521,150000,76792150,2140,2140,2140,2140,0
20240521,145900,76792150,2140,2140,2140,2140,0
20240521,145800,76792150,2140,2140,2140,2140,1
20240521,145700,76790010,2140,2140,2140,2140,31
20240521,145600,76723670,2135,2135,2140,2135,30
20240521,145500,76659615,2135,2135,2135,2135,1
20240521,145400,76657480,2135,2135,2135,2135,0
20240521,145300,76657480,2135,2135,2135,2135,0
20240521,145200,76657480,2135,2135,2135,2135,0
20240521,145100,76657480,2135,2125,2135,2125,5
20240521,145000,76646845,2125,2125,2125,2125,0
20240521,144900,76646845,2125,2125,2125,2125,0
20240521,144800,76646845,2125,2125,2125,2125,50
20240521,144700,76540595,2125,2125,2125,2125,0
20240521,144600,76540595,2125,2125,2125,2125,500
20240521,144500,75478095,2125,2125,2125,2125,0
20240521,144400,75478095,2125,2125,2125,2125,0
20240521,144300,75478095,2125,2130,2130,2125,29
20240521,144200,75416435,2130,2130,2130,2130,0
20240521,144100,75416435,2130,2130,2130,2130,1
20240521,144000,75414305,2130,2130,2130,2130,500
20240521,143900,74349305,2130,2130,2130,2130,0
20240521,143800,74349305,2130,2130,2130,2130,0
20240521,143700,74349305,2130,2130,2130,2130,0
20240521,143600,74349305,2130,2130,2130,2130,30
20240521,143500,74285405,2130,2130,2130,2130,0
20240521,143400,74285405,2130,2130,2130,2130,0
20240521,143300,74285405,2130,2130,2130,2130,0
20240521,143200,74285405,2130,2130,2130,2130,38
20240521,143100,74204465,2130,2130,2130,2130,0
20240521,143000,74204465,2130,2130,2130,2130,100
20240521,142900,73991465,2130,2130,2130,2130,50
20240521,142800,73884965,2130,2130,2130,2130,0
20240521,142700,73884965,2130,2130,2130,2130,0
20240521,142600,73884965,2130,2130,2130,2130,1
20240521,142500,73882835,2125,2125,2125,2125,0
20240521,142400,73882835,2125,2125,2125,2125,0
20240521,142300,73882835,2125,2125,2125,2125,1
20240521,142200,73880710,2125,2125,2125,2125,0
20240521,142100,73880710,2125,2125,2125,2125,0
20240521,142000,73880710,2125,2125,2125,2125,0
20240521,141900,73880710,2125,2125,2125,2125,0
20240521,141800,73880710,2125,2125,2125,2125,0
20240521,141700,73880710,2125,2125,2125,2125,0
20240521,141600,73880710,2125,2125,2125,2125,0
20240521,141500,73880710,2125,2125,2125,2125,0
20240521,141400,73880710,2125,2125,2125,2125,0
20240521,141300,73880710,2125,2125,2125,2125,200
20240521,141200,73455710,2125,2125,2125,2125,0
20240521,141100,73455710,2125,2125,2125,2125,260
20240521,141000,72903210,2125,2125,2125,2125,300
20240521,140900,72265710,2125,2125,2125,2125,0
20240521,140800,72265710,2125,2125,2125,2125,0
20240521,140700,72265710,2125,2125,2125,2125,33
20240521,140600,72195585,2130,2130,2130,2130,5
20240521,140500,72184935,2125,2125,2125,2125,0
20240521,140400,72184935,2125,2125,2125,2125,0
20240521,140300,72184935,2125,2125,2125,2125,0
20240521,140200,72184935,2125,2125,2125,2125,120
20240521,140100,71929935,2130,2130,2130,2130,0
20240521,140000,71929935,2130,2130,2130,2130,0
20240521,135900,71929935,2130,2130,2130,2130,20
20240521,135800,71887335,2130,2130,2130,2130,0
20240521,135700,71887335,2130,2130,2130,2130,3
20240521,135600,71880945,2130,2130,2130,2130,50
20240521,135500,71774445,2130,2130,2130,2130,0
20240521,135400,71774445,2130,2130,2130,2130,167
20240521,135300,71418735,2130,2135,2135,2130,2
20240521,135200,71414470,2150,2150,2150,2150,0
20240521,135100,71414470,2150,2150,2150,2150,0
20240521,135000,71414470,2150,2130,2150,2130,29
20240521,134900,71352680,2140,2140,2140,2140,0
20240521,134800,71352680,2140,2140,2140,2140,1
20240521,134700,71350540,2140,2140,2140,2140,0
20240521,134600,71350540,2140,2140,2140,2140,0
20240521,134500,71350540,2140,2140,2140,2140,0
20240521,134400,71350540,2140,2140,2140,2140,0
20240521,134300,71350540,2140,2140,2140,2140,58
20240521,134200,71226420,2130,2130,2130,2130,0
20240521,134100,71226420,2130,2130,2130,2130,0
20240521,134000,71226420,2130,2130,2130,2130,0
20240521,133900,71226420,2130,2130,2130,2130,0
20240521,133800,71226420,2130,2130,2130,2130,0
20240521,133700,71226420,2130,2130,2130,2130,0
20240521,133600,71226420,2130,2130,2130,2130,0
20240521,133500,71226420,2130,2130,2130,2130,0
20240521,133400,71226420,2130,2130,2130,2130,0
20240521,133300,71226420,2130,2130,2130,2130,0
20240521,133200,71226420,2130,2130,2130,2130,0
20240521,133100,71226420,2130,2130,2130,2130,0
20240521,133000,71226420,2130,2130,2130,2130,0
20240521,132900,71226420,2130,2130,2130,2130,0
20240521,132800,71226420,2130,2130,2130,2130,1
20240521,132700,71224290,2130,2130,2130,2130,0
20240521,132600,71224290,2130,2130,2130,2130,0
20240521,132500,71224290,2130,2130,2130,2130,0
20240521,132400,71224290,2130,2130,2130,2130,0
20240521,132300,71224290,2130,2130,2130,2130,500
20240521,132200,70159290,2140,2140,2140,2140,10
20240521,132100,70137890,2140,2140,2140,2140,0
20240521,132000,70137890,2140,2140,2140,2140,5
20240521,131900,70127190,2130,2130,2130,2130,100
20240521,131800,69914190,2130,2130,2130,2130,0
20240521,131700,69914190,2130,2130,2130,2130,0
20240521,131600,69914190,2130,2130,2130,2130,0
20240521,131500,69914190,2130,2130,2130,2130,0
20240521,131400,69914190,2130,2130,2130,2130,0
20240521,131300,69914190,2130,2130,2130,2130,0
20240521,131200,69914190,2130,2130,2130,2130,0
20240521,131100,69914190,2130,2130,2130,2130,314
20240521,131000,69245370,2130,2130,2130,2130,500
20240521,130900,68180370,2125,2125,2125,2125,0
20240521,130800,68180370,2125,2130,2130,2125,100
20240521,130700,67967865,2125,2125,2125,2125,243
20240521,130600,67451490,2125,2125,2125,2125,10
20240521,130500,67430240,2125,2125,2125,2125,0
20240521,130400,67430240,2125,2125,2125,2125,0
20240521,130300,67430240,2125,2125,2125,2125,0
20240521,130200,67430240,2125,2125,2125,2125,15
20240521,130100,67398365,2120,2120,2120,2120,0
20240521,130000,67398365,2120,2120,2120,2120,0
20240521,125900,67398365,2120,2120,2120,2120,0
20240521,125800,67398365,2120,2115,2120,2110,2205
20240521,125700,62735515,2115,2115,2115,2115,300
20240521,125600,62101015,2120,2120,2120,2120,3
20240521,125500,62094655,2120,2120,2120,2120,6
20240521,125400,62081935,2120,2120,2120,2120,0
20240521,125300,62081935,2120,2120,2120,2120,0
20240521,125200,62081935,2120,2120,2120,2120,100
20240521,125100,61869935,2120,2120,2120,2120,0
20240521,125000,61869935,2120,2120,2120,2120,10
20240521,124900,61848735,2115,2115,2115,2115,0
20240521,124800,61848735,2115,2115,2115,2115,0
20240521,124700,61848735,2115,2115,2115,2115,0
20240521,124600,61848735,2115,2125,2125,2115,601
20240521,124500,60573000,2130,2130,2130,2130,0
20240521,124400,60573000,2130,2130,2130,2130,0
20240521,124300,60573000,2130,2130,2130,2130,0
20240521,124200,60573000,2130,2130,2130,2130,0
20240521,124100,60573000,2130,2130,2130,2130,10
20240521,124000,60551700,2130,2130,2130,2130,0
20240521,123900,60551700,2130,2130,2130,2130,2
20240521,123800,60547440,2130,2130,2130,2130,2
20240521,123700,60543180,2130,2130,2130,2130,0
20240521,123600,60543180,2130,2130,2130,2130,20
20240521,123500,60500580,2130,2130,2130,2130,0
20240521,123400,60500580,2130,2130,2130,2130,0
20240521,123300,60500580,2130,2125,2130,2125,51
20240521,123200,60392190,2125,2125,2125,2125,837
20240521,123100,58613565,2130,2130,2130,2130,3
20240521,123000,58607175,2130,2130,2130,2130,1574
20240521,122900,55254555,2135,2135,2135,2135,0
20240521,122800,55254555,2135,2135,2135,2135,0
20240521,122700,55254555,2135,2135,2135,2135,1
20240521,122600,55252420,2135,2135,2135,2135,0
20240521,122500,55252420,2135,2135,2135,2135,2185
20240521,122400,50587445,2135,2135,2135,2135,0
20240521,122300,50587445,2135,2135,2135,2135,0
20240521,122200,50587445,2135,2135,2135,2135,0
20240521,122100,50587445,2135,2135,2135,2135,0
20240521,122000,50587445,2135,2135,2135,2135,0
20240521,121900,50587445,2135,2135,2135,2135,0
20240521,121800,50587445,2135,2135,2135,2135,0
20240521,121700,50587445,2135,2135,2135,2135,15
20240521,121600,50555420,2140,2140,2140,2140,0
20240521,121500,50555420,2140,2140,2140,2140,46
20240521,121400,50456980,2135,2135,2135,2135,0
20240521,121300,50456980,2135,2135,2135,2135,0
20240521,121200,50456980,2135,2135,2135,2135,0
20240521,121100,50456980,2135,2135,2135,2135,0
20240521,121000,50456980,2135,2135,2135,2135,0
20240521,120900,50456980,2135,2135,2135,2135,0
20240521,120800,50456980,2135,2135,2135,2135,0
20240521,120700,50456980,2135,2135,2135,2135,10
20240521,120600,50435630,2135,2135,2135,2135,0
20240521,120500,50435630,2135,2135,2135,2135,0
20240521,120400,50435630,2135,2135,2135,2135,0
20240521,120300,50435630,2135,2135,2135,2135,0
20240521,120200,50435630,2135,2135,2135,2135,0
20240521,120100,50435630,2135,2135,2135,2135,0
20240521,120000,50435630,2135,2135,2135,2135,34
20240521,115900,50363040,2140,2140,2140,2140,0
20240521,115800,50363040,2140,2140,2140,2140,0
20240521,115700,50363040,2140,2140,2140,2140,0
20240521,115600,50363040,2140,2140,2140,2140,0
20240521,115500,50363040,2140,2145,2145,2140,773
20240521,115400,48708285,2150,2150,2150,2150,503
20240521,115300,47626835,2145,2145,2145,2145,0
20240521,115200,47626835,2145,2145,2145,2145,0
20240521,115100,47626835,2145,2145,2145,2145,0
20240521,115000,47626835,2145,2145,2145,2145,0
20240521,114900,47626835,2145,2145,2145,2145,0
20240521,114800,47626835,2145,2145,2145,2145,0
20240521,114700,47626835,2145,2145,2145,2145,1
20240521,114600,47624690,2145,2145,2145,2145,0
20240521,114500,47624690,2145,2145,2145,2145,0
20240521,114400,47624690,2145,2145,2145,2145,5
20240521,114300,47613965,2145,2145,2145,2145,69
20240521,114200,47465960,2145,2145,2145,2145,0
20240521,114100,47465960,2145,2145,2145,2145,1
20240521,114000,47463815,2145,2145,2145,2145,0
20240521,113900,47463815,2145,2145,2145,2145,0
20240521,113800,47463815,2145,2145,2145,2145,0
20240521,113700,47463815,2145,2145,2145,2145,1
20240521,113600,47461670,2145,2145,2145,2145,0
20240521,113500,47461670,2145,2145,2145,2145,0
20240521,113400,47461670,2145,2145,2145,2145,2
20240521,113300,47457380,2150,2150,2150,2150,66
20240521,113200,47315480,2145,2145,2145,2145,66
20240521,113100,47173910,2145,2145,2145,2145,10
20240521,113000,47152460,2150,2140,2150,2140,11
20240521,112900,47128910,2150,2150,2150,2150,0
20240521,112800,47128910,2150,2150,2150,2150,20
20240521,112700,47085910,2150,2150,2150,2150,0
20240521,112600,47085910,2150,2150,2150,2150,0
20240521,112500,47085910,2150,2150,2150,2150,0
20240521,112400,47085910,2150,2150,2150,2150,0
20240521,112300,47085910,2150,2150,2150,2150,0
20240521,112200,47085910,2150,2150,2150,2150,0
20240521,112100,47085910,2150,2150,2150,2150,1
20240521,112000,47083760,2150,2150,2150,2150,5
20240521,111900,47073010,2140,2140,2140,2140,37
20240521,111800,46993830,2140,2145,2150,2140,303
20240521,111700,46344565,2145,2145,2145,2145,0
20240521,111600,46344565,2145,2145,2145,2145,0
20240521,111500,46344565,2145,2145,2145,2145,1
20240521,111400,46342420,2140,2140,2140,2140,1000
20240521,111300,44202420,2140,2140,2140,2140,0
20240521,111200,44202420,2140,2140,2140,2140,0
20240521,111100,44202420,2140,2140,2140,2140,0
20240521,111000,44202420,2140,2140,2140,2140,0
20240521,110900,44202420,2140,2140,2140,2140,0
20240521,110800,44202420,2140,2140,2140,2140,0
20240521,110700,44202420,2140,2140,2140,2140,0
20240521,110600,44202420,2140,2140,2140,2140,120
20240521,110500,43945620,2140,2145,2145,2140,92
20240521,110400,43748530,2145,2145,2145,2145,0
20240521,110300,43748530,2145,2145,2145,2145,10
20240521,110200,43727080,2145,2145,2145,2145,10
20240521,110100,43705630,2145,2155,2155,2145,2928
20240521,110000,37425050,2160,2160,2160,2160,0
20240521,105900,37425050,2160,2160,2160,2160,150
20240521,105800,37101050,2160,2160,2160,2160,0
20240521,105700,37101050,2160,2160,2160,2160,0
20240521,105600,37101050,2160,2160,2160,2160,0
20240521,105500,37101050,2160,2145,2160,2145,2
20240521,105400,37096745,2145,2145,2145,2145,0
20240521,105300,37096745,2145,2145,2145,2145,0
20240521,105200,37096745,2145,2145,2145,2145,0
20240521,105100,37096745,2145,2145,2145,2145,253
20240521,105000,36554060,2160,2160,2160,2160,0
20240521,104900,36554060,2160,2160,2160,2160,0
20240521,104800,36554060,2160,2160,2160,2160,0
20240521,104700,36554060,2160,2160,2160,2160,0
20240521,104600,36554060,2160,2160,2160,2160,0
20240521,104500,36554060,2160,2160,2160,2160,0
20240521,104400,36554060,2160,2160,2160,2160,586
20240521,104300,35288300,2160,2160,2160,2160,640
20240521,104200,33905900,2170,2170,2170,2170,0
20240521,104100,33905900,2170,2170,2170,2170,360
20240521,104000,33124700,2170,2170,2170,2170,26
20240521,103900,33068280,2170,2170,2170,2170,30
20240521,103800,33003180,2170,2165,2170,2165,337
20240521,103700,32272925,2165,2165,2165,2165,0
20240521,103600,32272925,2165,2165,2165,2165,0
20240521,103500,32272925,2165,2165,2165,2165,0
20240521,103400,32272925,2165,2160,2165,2160,1887
20240521,103300,28191715,2160,2160,2160,2160,0
20240521,103200,28191715,2160,2160,2160,2160,100
20240521,103100,27975715,2160,2160,2160,2160,2
20240521,103000,27971395,2160,2155,2160,2155,30
20240521,102900,27906740,2155,2155,2155,2155,0
20240521,102800,27906740,2155,2155,2155,2155,0
20240521,102700,27906740,2155,2155,2155,2155,0
20240521,102600,27906740,2155,2155,2155,2155,0
20240521,102500,27906740,2155,2155,2155,2155,0
20240521,102400,27906740,2155,2155,2155,2155,2
20240521,102300,27902430,2160,2160,2160,2160,68
20240521,102200,27755550,2160,2160,2160,2160,50
20240521,102100,27647550,2160,2160,2160,2160,0
20240521,102000,27647550,2160,2160,2160,2160,0
20240521,101900,27647550,2160,2160,2160,2160,1
20240521,101800,27645390,2160,2160,2160,2160,0
20240521,101700,27645390,2160,2160,2160,2160,0
20240521,101600,27645390,2160,2160,2160,2160,9
20240521,101500,27625950,2160,2160,2160,2160,0
20240521,101400,27625950,2160,2160,2160,2160,112
20240521,101300,27384030,2160,2150,2160,2150,60
20240521,101200,27254450,2140,2140,2140,2140,0
20240521,101100,27254450,2140,2140,2140,2140,0
20240521,101000,27254450,2140,2140,2140,2140,0
20240521,100900,27254450,2140,2140,2140,2140,0
20240521,100800,27254450,2140,2140,2140,2140,0
20240521,100700,27254450,2140,2140,2140,2140,1
20240521,100600,27252310,2160,2160,2160,2160,0
20240521,100500,27252310,2160,2160,2160,2160,63
20240521,100400,27116230,2160,2160,2160,2160,0
20240521,100300,27116230,2160,2160,2160,2160,238
20240521,100200,26602150,2160,2160,2160,2160,1
20240521,100100,26599990,2160,2160,2160,2160,0
20240521,100000,26599990,2160,2160,2160,2160,10
20240521,095900,26578390,2160,2160,2160,2160,6
20240521,095800,26565430,2140,2140,2140,2140,1
20240521,095700,26563290,2140,2140,2140,2140,0
20240521,095600,26563290,2140,2140,2140,2140,0
20240521,095500,26563290,2140,2155,2155,2140,187
20240521,095400,26161760,2160,2155,2160,2155,11
20240521,095300,26138050,2155,2155,2155,2155,501
20240521,095200,25058395,2155,2155,2155,2155,4
20240521,095100,25049775,2165,2165,2165,2165,0
20240521,095000,25049775,2165,2165,2165,2165,0
20240521,094900,25049775,2165,2140,2165,2140,82
20240521,094800,24874270,2140,2140,2140,2140,0
20240521,094700,24874270,2140,2140,2140,2140,0
20240521,094600,24874270,2140,2140,2140,2140,1
20240521,094500,24872130,2145,2155,2155,2145,269
20240521,094400,24295065,2165,2165,2165,2165,0
20240521,094300,24295065,2165,2165,2165,2165,0
20240521,094200,24295065,2165,2165,2165,2165,0
20240521,094100,24295065,2165,2165,2165,2165,0
20240521,094000,24295065,2165,2165,2165,2165,0
20240521,093900,24295065,2165,2165,2165,2165,0
20240521,093800,24295065,2165,2165,2165,2165,0
20240521,093700,24295065,2165,2165,2165,2165,0
20240521,093600,24295065,2165,2165,2165,2165,0
20240521,093500,24295065,2165,2165,2165,2165,0
20240521,093400,24295065,2165,2165,2165,2165,78
20240521,093300,24126195,2165,2165,2165,2165,1
20240521,093200,24124030,2135,2145,2150,2135,4422
20240521,093100,14661165,2145,2150,2150,2145,269
20240521,093000,14083115,2155,2155,2155,2155,46
20240521,092900,13983985,2165,2165,2165,2165,0
20240521,092800,13983985,2165,2165,2165,2165,0
20240521,092700,13983985,2165,2165,2165,2165,0
20240521,092600,13983985,2165,2165,2165,2165,200
20240521,092500,13550985,2165,2150,2165,2150,1197
20240521,092400,10969640,2150,2140,2150,2140,814
20240521,092300,9222570,2140,2140,2140,2140,115
20240521,092200,8976470,2140,2140,2140,2140,139
20240521,092100,8679010,2135,2135,2135,2135,0
20240521,092000,8679010,2135,2135,2135,2135,0
20240521,091900,8679010,2135,2135,2135,2135,0
20240521,091800,8679010,2135,2135,2135,2135,35
20240521,091700,8604285,2135,2140,2140,2135,1709
20240521,091600,4948115,2145,2145,2145,2145,7
20240521,091500,4933100,2155,2155,2155,2155,0
20240521,091400,4933100,2155,2155,2155,2155,0
20240521,091300,4933100,2155,2155,2155,2155,0
20240521,091200,4933100,2155,2155,2155,2155,1
20240521,091100,4930945,2140,2145,2145,2140,188
20240521,091000,4528620,2150,2155,2155,2150,893
20240521,090900,2606920,2155,2155,2155,2155,0
20240521,090800,2606920,2155,2155,2155,2155,0
20240521,090700,2606920,2155,2155,2155,2155,0
20240521,090600,2606920,2155,2155,2155,2155,0
20240521,090500,2606920,2155,2155,2155,2155,6
20240521,090400,2593990,2155,2160,2160,2150,56
20240521,090300,2473180,2165,2165,2165,2165,418
20240521,090200,1568210,2200,2160,2200,2160,501
20240521,090100,466050,2160,2160,2210,2160,102
20240521,090000,243230,2150,2215,2215,2150,107