KissMeData/234300/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,204200,316762330,3930,3930,3930,3930,1348
20240521,204100,316762330,3930,3930,3930,3930,0
20240521,204000,316762330,3930,3930,3930,3930,0
20240521,203900,316762330,3930,3930,3930,3930,0
20240521,203800,316762330,3930,3930,3930,3930,0
20240521,203700,316762330,3930,3930,3930,3930,0
20240521,203600,316762330,3930,3930,3930,3930,0
20240521,203500,316762330,3930,3930,3930,3930,0
20240521,203400,316762330,3930,3930,3930,3930,0
20240521,203300,316762330,3930,3930,3930,3930,0
20240521,203200,316762330,3930,3930,3930,3930,0
20240521,203100,316762330,3930,3930,3930,3930,0
20240521,203000,316762330,3930,3930,3930,3930,0
20240521,202900,316762330,3930,3930,3930,3930,0
20240521,202800,316762330,3930,3930,3930,3930,0
20240521,202700,316762330,3930,3930,3930,3930,0
20240521,202600,316762330,3930,3930,3930,3930,0
20240521,202500,316762330,3930,3930,3930,3930,0
20240521,202400,316762330,3930,3930,3930,3930,0
20240521,202300,316762330,3930,3930,3930,3930,0
20240521,202200,316762330,3930,3930,3930,3930,0
20240521,202100,316762330,3930,3930,3930,3930,0
20240521,202000,316762330,3930,3930,3930,3930,0
20240521,201900,316762330,3930,3930,3930,3930,0
20240521,201800,316762330,3930,3930,3930,3930,0
20240521,201700,316762330,3930,3930,3930,3930,0
20240521,201600,316762330,3930,3930,3930,3930,0
20240521,201500,316762330,3930,3930,3930,3930,0
20240521,201400,316762330,3930,3930,3930,3930,0
20240521,201300,316762330,3930,3930,3930,3930,0
20240521,201200,316762330,3930,3930,3930,3930,1348
20240521,201100,316762330,3930,3930,3930,3930,0
20240521,201000,316762330,3930,3930,3930,3930,0
20240521,200900,316762330,3930,3930,3930,3930,0
20240521,200800,316762330,3930,3930,3930,3930,0
20240521,200700,316762330,3930,3930,3930,3930,0
20240521,200600,316762330,3930,3930,3930,3930,0
20240521,200500,316762330,3930,3930,3930,3930,0
20240521,200400,316762330,3930,3930,3930,3930,0
20240521,200300,316762330,3930,3930,3930,3930,0
20240521,200200,316762330,3930,3930,3930,3930,0
20240521,200100,316762330,3930,3930,3930,3930,0
20240521,200000,316762330,3930,3930,3930,3930,0
20240521,195900,316762330,3930,3930,3930,3930,0
20240521,195800,316762330,3930,3930,3930,3930,0
20240521,195700,316762330,3930,3930,3930,3930,0
20240521,195600,316762330,3930,3930,3930,3930,0
20240521,195500,316762330,3930,3930,3930,3930,0
20240521,195400,316762330,3930,3930,3930,3930,0
20240521,195300,316762330,3930,3930,3930,3930,0
20240521,195200,316762330,3930,3930,3930,3930,0
20240521,195100,316762330,3930,3930,3930,3930,0
20240521,195000,316762330,3930,3930,3930,3930,0
20240521,194900,316762330,3930,3930,3930,3930,0
20240521,194800,316762330,3930,3930,3930,3930,0
20240521,194700,316762330,3930,3930,3930,3930,0
20240521,194600,316762330,3930,3930,3930,3930,0
20240521,194500,316762330,3930,3930,3930,3930,0
20240521,194400,316762330,3930,3930,3930,3930,0
20240521,194300,316762330,3930,3930,3930,3930,0
20240521,194200,316762330,3930,3930,3930,3930,1348
20240521,194100,316762330,3930,3930,3930,3930,0
20240521,194000,316762330,3930,3930,3930,3930,0
20240521,193900,316762330,3930,3930,3930,3930,0
20240521,193800,316762330,3930,3930,3930,3930,0
20240521,193700,316762330,3930,3930,3930,3930,0
20240521,193600,316762330,3930,3930,3930,3930,0
20240521,193500,316762330,3930,3930,3930,3930,0
20240521,193400,316762330,3930,3930,3930,3930,0
20240521,193300,316762330,3930,3930,3930,3930,0
20240521,193200,316762330,3930,3930,3930,3930,0
20240521,193100,316762330,3930,3930,3930,3930,0
20240521,193000,316762330,3930,3930,3930,3930,0
20240521,192900,316762330,3930,3930,3930,3930,0
20240521,192800,316762330,3930,3930,3930,3930,0
20240521,192700,316762330,3930,3930,3930,3930,0
20240521,192600,316762330,3930,3930,3930,3930,0
20240521,192500,316762330,3930,3930,3930,3930,0
20240521,192400,316762330,3930,3930,3930,3930,0
20240521,192300,316762330,3930,3930,3930,3930,0
20240521,192200,316762330,3930,3930,3930,3930,0
20240521,192100,316762330,3930,3930,3930,3930,0
20240521,192000,316762330,3930,3930,3930,3930,0
20240521,191900,316762330,3930,3930,3930,3930,0
20240521,191800,316762330,3930,3930,3930,3930,0
20240521,191700,316762330,3930,3930,3930,3930,0
20240521,191600,316762330,3930,3930,3930,3930,0
20240521,191500,316762330,3930,3930,3930,3930,0
20240521,191400,316762330,3930,3930,3930,3930,0
20240521,191300,316762330,3930,3930,3930,3930,0
20240521,191200,316762330,3930,3930,3930,3930,1348
20240521,191100,316762330,3930,3930,3930,3930,0
20240521,191000,316762330,3930,3930,3930,3930,0
20240521,190900,316762330,3930,3930,3930,3930,0
20240521,190800,316762330,3930,3930,3930,3930,0
20240521,190700,316762330,3930,3930,3930,3930,0
20240521,190600,316762330,3930,3930,3930,3930,0
20240521,190500,316762330,3930,3930,3930,3930,0
20240521,190400,316762330,3930,3930,3930,3930,0
20240521,190300,316762330,3930,3930,3930,3930,0
20240521,190200,316762330,3930,3930,3930,3930,0
20240521,190100,316762330,3930,3930,3930,3930,0
20240521,190000,316762330,3930,3930,3930,3930,0
20240521,185900,316762330,3930,3930,3930,3930,0
20240521,185800,316762330,3930,3930,3930,3930,0
20240521,185700,316762330,3930,3930,3930,3930,0
20240521,185600,316762330,3930,3930,3930,3930,0
20240521,185500,316762330,3930,3930,3930,3930,0
20240521,185400,316762330,3930,3930,3930,3930,0
20240521,185300,316762330,3930,3930,3930,3930,0
20240521,185200,316762330,3930,3930,3930,3930,0
20240521,185100,316762330,3930,3930,3930,3930,0
20240521,185000,316762330,3930,3930,3930,3930,0
20240521,184900,316762330,3930,3930,3930,3930,0
20240521,184800,316762330,3930,3930,3930,3930,0
20240521,184700,316762330,3930,3930,3930,3930,0
20240521,184600,316762330,3930,3930,3930,3930,0
20240521,184500,316762330,3930,3930,3930,3930,0
20240521,184400,316762330,3930,3930,3930,3930,0
20240521,184300,316762330,3930,3930,3930,3930,0
20240521,184200,316762330,3930,3930,3930,3930,1348
20240521,184100,316762330,3930,3930,3930,3930,0
20240521,184000,316762330,3930,3930,3930,3930,0
20240521,183900,316762330,3930,3930,3930,3930,0
20240521,183800,316762330,3930,3930,3930,3930,0
20240521,183700,316762330,3930,3930,3930,3930,0
20240521,183600,316762330,3930,3930,3930,3930,0
20240521,183500,316762330,3930,3930,3930,3930,0
20240521,183400,316762330,3930,3930,3930,3930,0
20240521,183300,316762330,3930,3930,3930,3930,0
20240521,183200,316762330,3930,3930,3930,3930,0
20240521,183100,316762330,3930,3930,3930,3930,0
20240521,183000,316762330,3930,3930,3930,3930,0
20240521,182900,316762330,3930,3930,3930,3930,0
20240521,182800,316762330,3930,3930,3930,3930,0
20240521,182700,316762330,3930,3930,3930,3930,0
20240521,182600,316762330,3930,3930,3930,3930,0
20240521,182500,316762330,3930,3930,3930,3930,0
20240521,182400,316762330,3930,3930,3930,3930,0
20240521,182300,316762330,3930,3930,3930,3930,0
20240521,182200,316762330,3930,3930,3930,3930,0
20240521,182100,316762330,3930,3930,3930,3930,0
20240521,182000,316762330,3930,3930,3930,3930,0
20240521,181900,316762330,3930,3930,3930,3930,0
20240521,181800,316762330,3930,3930,3930,3930,0
20240521,181700,316762330,3930,3930,3930,3930,0
20240521,181600,316762330,3930,3930,3930,3930,0
20240521,181500,316762330,3930,3930,3930,3930,0
20240521,181400,316762330,3930,3930,3930,3930,0
20240521,181300,316762330,3930,3930,3930,3930,0
20240521,181200,316762330,3930,3930,3930,3930,1348
20240521,181100,316762330,3930,3930,3930,3930,0
20240521,181000,316762330,3930,3930,3930,3930,0
20240521,180900,316762330,3930,3930,3930,3930,0
20240521,180800,316762330,3930,3930,3930,3930,0
20240521,180700,316762330,3930,3930,3930,3930,0
20240521,180600,316762330,3930,3930,3930,3930,0
20240521,180500,316762330,3930,3930,3930,3930,0
20240521,180400,316762330,3930,3930,3930,3930,0
20240521,180300,316762330,3930,3930,3930,3930,0
20240521,180200,316762330,3930,3930,3930,3930,0
20240521,180100,316762330,3930,3930,3930,3930,0
20240521,180000,316762330,3930,3930,3930,3930,0
20240521,175900,316762330,3930,3930,3930,3930,0
20240521,175800,316762330,3930,3930,3930,3930,0
20240521,175700,316762330,3930,3930,3930,3930,0
20240521,175600,316762330,3930,3930,3930,3930,0
20240521,175500,316762330,3930,3930,3930,3930,0
20240521,175400,316762330,3930,3930,3930,3930,0
20240521,175300,316762330,3930,3930,3930,3930,0
20240521,175200,316762330,3930,3930,3930,3930,0
20240521,175100,316762330,3930,3930,3930,3930,0
20240521,175000,316762330,3930,3930,3930,3930,0
20240521,174900,316762330,3930,3930,3930,3930,0
20240521,174800,316762330,3930,3930,3930,3930,0
20240521,174700,316762330,3930,3930,3930,3930,0
20240521,174600,316762330,3930,3930,3930,3930,0
20240521,174500,316762330,3930,3930,3930,3930,0
20240521,174400,316762330,3930,3930,3930,3930,0
20240521,174300,316762330,3930,3930,3930,3930,0
20240521,174200,316762330,3930,3930,3930,3930,1348
20240521,174100,316762330,3930,3930,3930,3930,0
20240521,174000,316762330,3930,3930,3930,3930,0
20240521,173900,316762330,3930,3930,3930,3930,0
20240521,173800,316762330,3930,3930,3930,3930,0
20240521,173700,316762330,3930,3930,3930,3930,0
20240521,173600,316762330,3930,3930,3930,3930,0
20240521,173500,316762330,3930,3930,3930,3930,0
20240521,173400,316762330,3930,3930,3930,3930,0
20240521,173300,316762330,3930,3930,3930,3930,0
20240521,173200,316762330,3930,3930,3930,3930,0
20240521,173100,316762330,3930,3930,3930,3930,0
20240521,173000,316762330,3930,3930,3930,3930,0
20240521,172900,316762330,3930,3930,3930,3930,0
20240521,172800,316762330,3930,3930,3930,3930,0
20240521,172700,316762330,3930,3930,3930,3930,0
20240521,172600,316762330,3930,3930,3930,3930,0
20240521,172500,316762330,3930,3930,3930,3930,0
20240521,172400,316762330,3930,3930,3930,3930,0
20240521,172300,316762330,3930,3930,3930,3930,0
20240521,172200,316762330,3930,3930,3930,3930,0
20240521,172100,316762330,3930,3930,3930,3930,0
20240521,172000,316762330,3930,3930,3930,3930,0
20240521,171900,316762330,3930,3930,3930,3930,0
20240521,171800,316762330,3930,3930,3930,3930,0
20240521,171700,316762330,3930,3930,3930,3930,0
20240521,171600,316762330,3930,3930,3930,3930,0
20240521,171500,316762330,3930,3930,3930,3930,0
20240521,171400,316762330,3930,3930,3930,3930,0
20240521,171300,316762330,3930,3930,3930,3930,0
20240521,171200,316762330,3930,3930,3930,3930,1348
20240521,171100,316762330,3930,3930,3930,3930,0
20240521,171000,316762330,3930,3930,3930,3930,0
20240521,170900,316762330,3930,3930,3930,3930,0
20240521,170800,316762330,3930,3930,3930,3930,0
20240521,170700,316762330,3930,3930,3930,3930,0
20240521,170600,316762330,3930,3930,3930,3930,0
20240521,170500,316762330,3930,3930,3930,3930,0
20240521,170400,316762330,3930,3930,3930,3930,0
20240521,170300,316762330,3930,3930,3930,3930,0
20240521,170200,316762330,3930,3930,3930,3930,0
20240521,170100,316762330,3930,3930,3930,3930,0
20240521,170000,316762330,3930,3930,3930,3930,0
20240521,165900,316762330,3930,3930,3930,3930,0
20240521,165800,316762330,3930,3930,3930,3930,0
20240521,165700,316762330,3930,3930,3930,3930,0
20240521,165600,316762330,3930,3930,3930,3930,0
20240521,165500,316762330,3930,3930,3930,3930,0
20240521,165400,316762330,3930,3930,3930,3930,0
20240521,165300,316762330,3930,3930,3930,3930,0
20240521,165200,316762330,3930,3930,3930,3930,0
20240521,165100,316762330,3930,3930,3930,3930,0
20240521,165000,316762330,3930,3930,3930,3930,0
20240521,164900,316762330,3930,3930,3930,3930,0
20240521,164800,316762330,3930,3930,3930,3930,0
20240521,164700,316762330,3930,3930,3930,3930,0
20240521,164600,316762330,3930,3930,3930,3930,0
20240521,164500,316762330,3930,3930,3930,3930,0
20240521,164400,316762330,3930,3930,3930,3930,0
20240521,164300,316762330,3930,3930,3930,3930,0
20240521,164200,316762330,3930,3930,3930,3930,1348
20240521,164100,316762330,3930,3930,3930,3930,0
20240521,164000,316762330,3930,3930,3930,3930,0
20240521,163900,316762330,3930,3930,3930,3930,0
20240521,163800,316762330,3930,3930,3930,3930,0
20240521,163700,316762330,3930,3930,3930,3930,0
20240521,163600,316762330,3930,3930,3930,3930,0
20240521,163500,316762330,3930,3930,3930,3930,0
20240521,163400,316762330,3930,3930,3930,3930,0
20240521,163300,316762330,3930,3930,3930,3930,0
20240521,163200,316762330,3930,3930,3930,3930,0
20240521,163100,316762330,3930,3930,3930,3930,0
20240521,163000,316762330,3930,3930,3930,3930,0
20240521,162900,316762330,3930,3930,3930,3930,0
20240521,162800,316762330,3930,3930,3930,3930,0
20240521,162700,316762330,3930,3930,3930,3930,0
20240521,162600,316762330,3930,3930,3930,3930,0
20240521,162500,316762330,3930,3930,3930,3930,0
20240521,162400,316762330,3930,3930,3930,3930,0
20240521,162300,316762330,3930,3930,3930,3930,0
20240521,162200,316762330,3930,3930,3930,3930,0
20240521,162100,316762330,3930,3930,3930,3930,0
20240521,162000,316762330,3930,3930,3930,3930,0
20240521,161900,316762330,3930,3930,3930,3930,0
20240521,161800,316762330,3930,3930,3930,3930,0
20240521,161700,316762330,3930,3930,3930,3930,0
20240521,161600,316762330,3930,3930,3930,3930,0
20240521,161500,316762330,3930,3930,3930,3930,0
20240521,161400,316762330,3930,3930,3930,3930,0
20240521,161300,316762330,3930,3930,3930,3930,0
20240521,161200,316762330,3930,3930,3930,3930,1348
20240521,161100,316762330,3930,3930,3930,3930,0
20240521,161000,316762330,3930,3930,3930,3930,0
20240521,160900,316762330,3930,3930,3930,3930,0
20240521,160800,316762330,3930,3930,3930,3930,0
20240521,160700,316762330,3930,3930,3930,3930,0
20240521,160600,316762330,3930,3930,3930,3930,0
20240521,160500,316762330,3930,3930,3930,3930,0
20240521,160400,316762330,3930,3930,3930,3930,0
20240521,160300,316762330,3930,3930,3930,3930,0
20240521,160200,316762330,3930,3930,3930,3930,0
20240521,160100,316762330,3930,3930,3930,3930,0
20240521,160000,316762330,3930,3930,3930,3930,0
20240521,155900,316762330,3930,3930,3930,3930,0
20240521,155800,316762330,3930,3930,3930,3930,0
20240521,155700,316762330,3930,3930,3930,3930,0
20240521,155600,316762330,3930,3930,3930,3930,0
20240521,155500,316762330,3930,3930,3930,3930,0
20240521,155400,316762330,3930,3930,3930,3930,0
20240521,155300,316762330,3930,3930,3930,3930,0
20240521,155200,316762330,3930,3930,3930,3930,0
20240521,155100,316762330,3930,3930,3930,3930,0
20240521,155000,316762330,3930,3930,3930,3930,0
20240521,154900,316762330,3930,3930,3930,3930,0
20240521,154800,316762330,3930,3930,3930,3930,0
20240521,154700,316762330,3930,3930,3930,3930,0
20240521,154600,316762330,3930,3930,3930,3930,0
20240521,154500,316762330,3930,3930,3930,3930,0
20240521,154400,316762330,3930,3930,3930,3930,0
20240521,154300,316762330,3930,3930,3930,3930,0
20240521,154200,316762330,3930,3930,3930,3930,1348
20240521,154100,316762330,3930,3930,3930,3930,0
20240521,154000,316762330,3930,3930,3930,3930,0
20240521,153900,316762330,3930,3930,3930,3930,0
20240521,153800,316762330,3930,3930,3930,3930,0
20240521,153700,316762330,3930,3930,3930,3930,0
20240521,153600,316762330,3930,3930,3930,3930,0
20240521,153500,316762330,3930,3930,3930,3930,0
20240521,153400,316762330,3930,3930,3930,3930,0
20240521,153300,316762330,3930,3930,3930,3930,0
20240521,153200,316762330,3930,3930,3930,3930,0
20240521,153100,316762330,3930,3930,3930,3930,0
20240521,153000,316762330,3930,3930,3930,3930,1348
20240521,152900,311464690,3930,3930,3930,3930,0
20240521,152800,311464690,3930,3930,3930,3930,0
20240521,152700,311464690,3930,3930,3930,3930,0
20240521,152600,311464690,3930,3930,3930,3930,0
20240521,152500,311464690,3930,3930,3930,3930,0
20240521,152400,311464690,3930,3930,3930,3930,0
20240521,152300,311464690,3930,3930,3930,3930,0
20240521,152200,311464690,3930,3930,3930,3930,0
20240521,152100,311464690,3930,3930,3930,3930,0
20240521,152000,311464690,3930,3930,3930,3930,0
20240521,151900,311464690,3930,3930,3930,3925,385
20240521,151800,309953245,3930,3930,3930,3930,345
20240521,151700,308597395,3930,3925,3930,3925,98
20240521,151600,308212505,3930,3930,3930,3930,98
20240521,151500,307827365,3930,3930,3930,3930,0
20240521,151400,307827365,3930,3930,3930,3930,1
20240521,151300,307823435,3930,3930,3930,3930,62
20240521,151200,307579775,3925,3925,3925,3925,1
20240521,151100,307575850,3930,3930,3930,3930,0
20240521,151000,307575850,3930,3930,3930,3930,50
20240521,150900,307379350,3925,3930,3930,3925,53
20240521,150800,307171110,3930,3925,3930,3925,155
20240521,150700,306562710,3925,3925,3925,3925,209
20240521,150600,305742385,3925,3925,3925,3925,0
20240521,150500,305742385,3925,3925,3925,3925,0
20240521,150400,305742385,3925,3925,3925,3925,0
20240521,150300,305742385,3925,3925,3925,3925,0
20240521,150200,305742385,3925,3925,3925,3925,0
20240521,150100,305742385,3925,3925,3925,3925,100
20240521,150000,305349885,3925,3925,3925,3925,0
20240521,145900,305349885,3925,3925,3925,3925,799
20240521,145800,302213810,3925,3925,3925,3925,0
20240521,145700,302213810,3925,3925,3925,3925,0
20240521,145600,302213810,3925,3925,3925,3925,0
20240521,145500,302213810,3925,3925,3925,3925,0
20240521,145400,302213810,3925,3925,3925,3925,22
20240521,145300,302127460,3925,3920,3925,3920,312
20240521,145200,300904360,3925,3925,3925,3925,0
20240521,145100,300904360,3925,3920,3925,3920,241
20240521,145000,299959635,3925,3925,3925,3925,86
20240521,144900,299622085,3920,3920,3920,3920,0
20240521,144800,299622085,3920,3920,3920,3920,0
20240521,144700,299622085,3920,3920,3920,3920,100
20240521,144600,299230085,3925,3925,3925,3925,0
20240521,144500,299230085,3925,3925,3925,3925,0
20240521,144400,299230085,3925,3925,3925,3925,0
20240521,144300,299230085,3925,3925,3925,3925,254
20240521,144200,298233135,3925,3925,3925,3925,0
20240521,144100,298233135,3925,3920,3925,3920,2999
20240521,144000,286477000,3925,3920,3925,3920,4009
20240521,143900,270761620,3925,3925,3925,3925,0
20240521,143800,270761620,3925,3925,3925,3925,200
20240521,143700,269976620,3920,3920,3920,3920,0
20240521,143600,269976620,3920,3920,3920,3920,0
20240521,143500,269976620,3920,3920,3920,3920,904
20240521,143400,266432940,3920,3920,3920,3920,1
20240521,143300,266429020,3905,3920,3920,3905,110
20240521,143200,265997835,3920,3920,3920,3920,0
20240521,143100,265997835,3920,3920,3920,3920,0
20240521,143000,265997835,3920,3920,3920,3920,1
20240521,142900,265993915,3895,3910,3910,3895,2388
20240521,142800,256682060,3905,3905,3905,3905,0
20240521,142700,256682060,3905,3905,3905,3905,76
20240521,142600,256385280,3905,3905,3905,3905,60
20240521,142500,256150980,3905,3905,3905,3905,0
20240521,142400,256150980,3905,3910,3910,3905,389
20240521,142300,254630735,3920,3920,3920,3920,200
20240521,142200,253846735,3920,3920,3920,3920,0
20240521,142100,253846735,3920,3920,3920,3920,11
20240521,142000,253803615,3915,3915,3915,3915,1
20240521,141900,253799700,3915,3915,3915,3915,0
20240521,141800,253799700,3915,3915,3915,3915,0
20240521,141700,253799700,3915,3915,3915,3915,25
20240521,141600,253701825,3915,3920,3920,3915,2
20240521,141500,253693990,3915,3920,3920,3915,126
20240521,141400,253200640,3920,3920,3920,3920,0
20240521,141300,253200640,3920,3920,3920,3920,0
20240521,141200,253200640,3920,3920,3920,3920,11
20240521,141100,253157520,3915,3920,3920,3915,285
20240521,141000,252041595,3900,3900,3900,3900,0
20240521,140900,252041595,3900,3900,3900,3900,0
20240521,140800,252041595,3900,3905,3905,3900,389
20240521,140700,250523495,3920,3920,3920,3920,0
20240521,140600,250523495,3920,3920,3920,3920,0
20240521,140500,250523495,3920,3920,3920,3920,6
20240521,140400,250499975,3920,3920,3920,3920,0
20240521,140300,250499975,3920,3920,3920,3920,300
20240521,140200,249323975,3920,3920,3920,3920,30
20240521,140100,249206375,3920,3920,3920,3920,0
20240521,140000,249206375,3920,3920,3920,3920,1
20240521,135900,249202455,3920,3910,3920,3910,94
20240521,135800,248834875,3910,3910,3910,3910,0
20240521,135700,248834875,3910,3910,3910,3910,0
20240521,135600,248834875,3910,3910,3910,3910,35
20240521,135500,248698025,3910,3910,3910,3910,1
20240521,135400,248694115,3900,3900,3900,3900,0
20240521,135300,248694115,3900,3900,3900,3900,0
20240521,135200,248694115,3900,3910,3910,3900,439
20240521,135100,246981285,3910,3915,3915,3910,624
20240521,135000,244540945,3915,3915,3915,3915,0
20240521,134900,244540945,3915,3915,3915,3915,0
20240521,134800,244540945,3915,3915,3915,3915,14
20240521,134700,244486135,3920,3920,3920,3920,0
20240521,134600,244486135,3920,3920,3920,3920,0
20240521,134500,244486135,3920,3920,3920,3920,0
20240521,134400,244486135,3920,3920,3920,3920,0
20240521,134300,244486135,3920,3920,3920,3920,0
20240521,134200,244486135,3920,3920,3920,3920,0
20240521,134100,244486135,3920,3920,3920,3920,10
20240521,134000,244446935,3910,3910,3910,3910,0
20240521,133900,244446935,3910,3910,3910,3910,0
20240521,133800,244446935,3910,3910,3910,3910,10
20240521,133700,244407835,3900,3900,3900,3900,0
20240521,133600,244407835,3900,3910,3910,3900,389
20240521,133500,242888275,3910,3910,3910,3910,0
20240521,133400,242888275,3910,3910,3910,3910,0
20240521,133300,242888275,3910,3910,3910,3910,0
20240521,133200,242888275,3910,3910,3910,3910,0
20240521,133100,242888275,3910,3910,3910,3910,91
20240521,133000,242532465,3915,3915,3915,3915,7
20240521,132900,242505060,3915,3915,3915,3915,0
20240521,132800,242505060,3915,3915,3915,3915,0
20240521,132700,242505060,3915,3920,3920,3915,79
20240521,132600,242195520,3915,3915,3915,3915,0
20240521,132500,242195520,3915,3915,3915,3915,200
20240521,132400,241412520,3910,3910,3910,3910,0
20240521,132300,241412520,3910,3910,3910,3910,0
20240521,132200,241412520,3910,3910,3910,3910,0
20240521,132100,241412520,3910,3910,3910,3910,0
20240521,132000,241412520,3910,3910,3910,3910,389
20240521,131900,239891530,3915,3915,3915,3915,1335
20240521,131800,234665005,3915,3910,3915,3905,403
20240521,131700,233089225,3905,3910,3910,3905,6
20240521,131600,233065790,3905,3905,3905,3905,0
20240521,131500,233065790,3905,3905,3905,3905,0
20240521,131400,233065790,3905,3905,3905,3905,500
20240521,131300,231113290,3905,3905,3905,3905,0
20240521,131200,231113290,3905,3905,3905,3905,0
20240521,131100,231113290,3905,3905,3905,3905,0
20240521,131000,231113290,3905,3905,3905,3905,2295
20240521,130900,222151315,3895,3895,3895,3895,0
20240521,130800,222151315,3895,3895,3895,3895,0
20240521,130700,222151315,3895,3895,3895,3895,0
20240521,130600,222151315,3895,3895,3895,3895,0
20240521,130500,222151315,3895,3895,3895,3895,0
20240521,130400,222151315,3895,3900,3900,3895,778
20240521,130300,219118800,3905,3905,3905,3905,0
20240521,130200,219118800,3905,3905,3905,3905,0
20240521,130100,219118800,3905,3905,3905,3905,0
20240521,130000,219118800,3905,3905,3905,3905,0
20240521,125900,219118800,3905,3905,3905,3905,6
20240521,125800,219095370,3905,3905,3905,3905,0
20240521,125700,219095370,3905,3905,3905,3905,0
20240521,125600,219095370,3905,3905,3905,3905,0
20240521,125500,219095370,3905,3905,3905,3905,5
20240521,125400,219075845,3905,3905,3905,3905,1284
20240521,125300,214061825,3905,3905,3905,3905,0
20240521,125200,214061825,3905,3905,3905,3905,0
20240521,125100,214061825,3905,3895,3905,3895,5
20240521,125000,214042330,3900,3900,3900,3900,0
20240521,124900,214042330,3900,3900,3900,3900,48
20240521,124800,213855130,3900,3900,3900,3900,389
20240521,124700,212338030,3905,3905,3905,3905,0
20240521,124600,212338030,3905,3905,3905,3905,0
20240521,124500,212338030,3905,3905,3905,3905,8
20240521,124400,212306790,3905,3905,3905,3905,0
20240521,124300,212306790,3905,3905,3905,3905,9
20240521,124200,212271645,3905,3905,3905,3905,0
20240521,124100,212271645,3905,3905,3905,3905,0
20240521,124000,212271645,3905,3905,3905,3905,1
20240521,123900,212267740,3900,3900,3900,3900,75
20240521,123800,211975240,3895,3895,3895,3895,0
20240521,123700,211975240,3895,3895,3895,3895,3
20240521,123600,211963555,3905,3905,3905,3905,51
20240521,123500,211764400,3895,3895,3895,3895,0
20240521,123400,211764400,3895,3895,3895,3895,0
20240521,123300,211764400,3895,3895,3895,3895,19
20240521,123200,211690395,3895,3900,3900,3895,645
20240521,123100,209177740,3900,3900,3900,3900,0
20240521,123000,209177740,3900,3900,3900,3900,21
20240521,122900,209095840,3895,3895,3895,3895,200
20240521,122800,208316840,3900,3900,3900,3900,0
20240521,122700,208316840,3900,3900,3900,3900,132
20240521,122600,207802040,3900,3900,3900,3900,270
20240521,122500,206749040,3900,3905,3905,3900,3000
20240521,122400,195048905,3905,3905,3905,3905,500
20240521,122300,193096405,3910,3910,3910,3910,11
20240521,122200,193053395,3900,3900,3900,3900,77
20240521,122100,192753095,3900,3900,3900,3900,5
20240521,122000,192733595,3900,3900,3900,3900,0
20240521,121900,192733595,3900,3900,3900,3900,0
20240521,121800,192733595,3900,3900,3900,3900,0
20240521,121700,192733595,3900,3900,3900,3900,25
20240521,121600,192636095,3900,3905,3905,3900,389
20240521,121500,191117640,3910,3910,3910,3910,1
20240521,121400,191113730,3905,3905,3905,3905,0
20240521,121300,191113730,3905,3905,3905,3905,0
20240521,121200,191113730,3905,3905,3905,3905,0
20240521,121100,191113730,3905,3905,3905,3905,0
20240521,121000,191113730,3905,3905,3905,3905,0
20240521,120900,191113730,3905,3905,3905,3905,0
20240521,120800,191113730,3905,3905,3905,3905,0
20240521,120700,191113730,3905,3905,3905,3905,0
20240521,120600,191113730,3905,3905,3905,3905,0
20240521,120500,191113730,3905,3905,3905,3905,256
20240521,120400,190114050,3905,3905,3905,3905,75
20240521,120300,189821175,3905,3905,3905,3905,0
20240521,120200,189821175,3905,3905,3905,3905,644
20240521,120100,187306355,3900,3900,3900,3900,100
20240521,120000,186916355,3900,3900,3900,3895,1011
20240521,115900,182975400,3900,3900,3900,3900,5
20240521,115800,182955900,3900,3900,3900,3900,5
20240521,115700,182936400,3895,3895,3895,3895,0
20240521,115600,182936400,3895,3895,3895,3895,0
20240521,115500,182936400,3895,3895,3895,3895,0
20240521,115400,182936400,3895,3895,3895,3895,0
20240521,115300,182936400,3895,3895,3895,3895,0
20240521,115200,182936400,3895,3895,3895,3895,411
20240521,115100,181335555,3895,3895,3895,3895,0
20240521,115000,181335555,3895,3895,3895,3895,0
20240521,114900,181335555,3895,3895,3895,3895,0
20240521,114800,181335555,3895,3895,3895,3895,0
20240521,114700,181335555,3895,3895,3895,3895,27
20240521,114600,181230390,3895,3895,3895,3895,0
20240521,114500,181230390,3895,3895,3895,3895,4
20240521,114400,181214810,3880,3890,3890,3880,389
20240521,114300,179704345,3890,3890,3890,3890,1
20240521,114200,179700455,3890,3890,3890,3890,0
20240521,114100,179700455,3890,3880,3890,3880,2638
20240521,114000,169462605,3885,3885,3885,3885,117
20240521,113900,169008060,3890,3890,3890,3890,10
20240521,113800,168969160,3895,3895,3895,3895,0
20240521,113700,168969160,3895,3895,3895,3895,1002
20240521,113600,165066370,3895,3895,3895,3895,37
20240521,113500,164922255,3895,3895,3895,3885,1201
20240521,113400,160254360,3895,3895,3895,3895,0
20240521,113300,160254360,3895,3895,3895,3895,1548
20240521,113200,154224900,3890,3890,3890,3890,0
20240521,113100,154224900,3890,3890,3890,3890,419
20240521,113000,152594990,3895,3895,3895,3895,0
20240521,112900,152594990,3895,3895,3895,3895,2
20240521,112800,152587200,3880,3885,3885,3880,389
20240521,112700,151076850,3880,3880,3880,3880,692
20240521,112600,148391890,3885,3885,3885,3885,0
20240521,112500,148391890,3885,3885,3885,3885,1681
20240521,112400,141861205,3895,3895,3895,3895,0
20240521,112300,141861205,3895,3895,3895,3895,0
20240521,112200,141861205,3895,3895,3895,3895,76
20240521,112100,141565185,3890,3890,3890,3890,87
20240521,112000,141226755,3895,3885,3895,3885,50
20240521,111900,141032495,3895,3895,3895,3895,0
20240521,111800,141032495,3895,3895,3895,3895,136
20240521,111700,140502775,3895,3890,3895,3890,286
20240521,111600,139390215,3890,3890,3895,3890,401
20240521,111500,137829825,3895,3895,3895,3895,0
20240521,111400,137829825,3895,3895,3895,3895,0
20240521,111300,137829825,3895,3895,3895,3895,0
20240521,111200,137829825,3895,3890,3895,3885,628
20240521,111100,135387735,3895,3895,3895,3895,100
20240521,111000,134998235,3895,3895,3895,3895,0
20240521,110900,134998235,3895,3895,3895,3895,106
20240521,110800,134585365,3895,3895,3895,3895,15
20240521,110700,134526940,3895,3895,3895,3895,42
20240521,110600,134363350,3895,3895,3895,3895,43
20240521,110500,134195865,3885,3885,3885,3885,1
20240521,110400,134191980,3885,3885,3885,3885,0
20240521,110300,134191980,3885,3885,3885,3885,10
20240521,110200,134153130,3885,3885,3885,3885,5
20240521,110100,134133705,3885,3885,3885,3885,1000
20240521,110000,130248705,3885,3885,3885,3885,2213
20240521,105900,121651200,3890,3885,3890,3885,8
20240521,105800,121620100,3890,3890,3890,3890,0
20240521,105700,121620100,3890,3890,3890,3890,59
20240521,105600,121390590,3895,3885,3895,3885,398
20240521,105500,119844310,3890,3890,3890,3890,597
20240521,105400,117521980,3895,3895,3895,3895,0
20240521,105300,117521980,3895,3895,3895,3895,57
20240521,105200,117299965,3895,3895,3895,3895,0
20240521,105100,117299965,3895,3895,3895,3895,0
20240521,105000,117299965,3895,3895,3895,3895,454
20240521,104900,115531635,3895,3895,3895,3895,0
20240521,104800,115531635,3895,3895,3895,3895,156
20240521,104700,114924015,3900,3895,3900,3895,51
20240521,104600,114725365,3895,3895,3895,3895,12
20240521,104500,114678625,3890,3890,3890,3890,0
20240521,104400,114678625,3890,3890,3890,3890,0
20240521,104300,114678625,3890,3890,3890,3890,1
20240521,104200,114674735,3900,3900,3900,3900,0
20240521,104100,114674735,3900,3895,3900,3895,90
20240521,104000,114324180,3900,3890,3900,3890,460
20240521,103900,112534070,3900,3900,3900,3900,0
20240521,103800,112534070,3900,3900,3900,3900,34
20240521,103700,112401470,3885,3885,3885,3885,0
20240521,103600,112401470,3885,3885,3885,3885,0
20240521,103500,112401470,3885,3885,3885,3885,0
20240521,103400,112401470,3885,3885,3885,3885,1029
20240521,103300,108403805,3890,3895,3895,3890,514
20240521,103200,106404340,3900,3900,3900,3900,100
20240521,103100,106014340,3900,3900,3900,3900,0
20240521,103000,106014340,3900,3900,3900,3900,43
20240521,102900,105846640,3900,3900,3900,3900,5
20240521,102800,105827140,3900,3900,3900,3900,49
20240521,102700,105636040,3900,3900,3900,3900,47
20240521,102600,105452740,3900,3900,3900,3900,100
20240521,102500,105062740,3890,3890,3890,3890,50
20240521,102400,104868240,3885,3890,3890,3885,389
20240521,102300,103356520,3890,3890,3890,3890,2563
20240521,102200,93386450,3900,3895,3900,3895,296
20240521,102100,92232850,3900,3900,3900,3895,239
20240521,102000,91301715,3900,3900,3900,3900,122
20240521,101900,90825915,3900,3900,3900,3900,5
20240521,101800,90806415,3900,3900,3900,3900,50
20240521,101700,90611415,3895,3895,3895,3895,420
20240521,101600,88975515,3900,3900,3900,3900,0
20240521,101500,88975515,3900,3895,3900,3895,76
20240521,101400,88679365,3900,3900,3900,3900,1
20240521,101300,88675465,3895,3895,3895,3895,0
20240521,101200,88675465,3895,3895,3895,3895,0
20240521,101100,88675465,3895,3895,3895,3895,0
20240521,101000,88675465,3895,3895,3895,3895,0
20240521,100900,88675465,3895,3895,3895,3895,561
20240521,100800,86490370,3895,3905,3905,3895,706
20240521,100700,83740170,3900,3905,3905,3900,292
20240521,100600,82601160,3900,3905,3905,3900,30
20240521,100500,82484035,3905,3905,3905,3905,5
20240521,100400,82464510,3895,3895,3895,3895,0
20240521,100300,82464510,3895,3895,3895,3895,1
20240521,100200,82460615,3900,3900,3900,3900,0
20240521,100100,82460615,3900,3900,3900,3900,442
20240521,100000,80736815,3900,3900,3900,3900,5
20240521,095900,80717315,3900,3900,3900,3900,128
20240521,095800,80218115,3900,3900,3905,3900,200
20240521,095700,79438110,3900,3900,3900,3900,0
20240521,095600,79438110,3900,3900,3900,3895,273
20240521,095500,78374690,3915,3915,3915,3915,2
20240521,095400,78366860,3915,3915,3915,3915,2
20240521,095300,78359030,3895,3895,3895,3895,0
20240521,095200,78359030,3895,3905,3905,3895,389
20240521,095100,76841655,3915,3915,3915,3915,5
20240521,095000,76822080,3915,3915,3915,3915,0
20240521,094900,76822080,3915,3915,3915,3915,10
20240521,094800,76782930,3910,3915,3915,3910,98
20240521,094700,76399670,3915,3920,3920,3915,112
20240521,094600,75960685,3910,3910,3910,3910,1423
20240521,094500,70396755,3900,3900,3900,3900,947
20240521,094400,66703455,3895,3895,3895,3895,10
20240521,094300,66664505,3900,3890,3900,3890,181
20240521,094200,65960015,3890,3890,3890,3890,257
20240521,094100,64960285,3890,3900,3900,3890,465
20240521,094000,63147895,3900,3900,3900,3900,5
20240521,093900,63128395,3900,3900,3900,3900,5
20240521,093800,63108895,3900,3910,3910,3900,1689
20240521,093700,56521745,3905,3905,3905,3905,256
20240521,093600,55522065,3910,3920,3920,3910,1082
20240521,093500,51289455,3920,3920,3920,3920,5
20240521,093400,51269855,3920,3920,3920,3920,100
20240521,093300,50877855,3920,3920,3920,3920,6
20240521,093200,50854335,3920,3920,3925,3920,560
20240521,093100,48658885,3920,3920,3920,3920,5
20240521,093000,48639285,3920,3920,3920,3920,255
20240521,092900,47639685,3915,3915,3915,3915,505
20240521,092800,45662610,3930,3930,3930,3920,902
20240521,092700,42119750,3920,3915,3920,3915,649
20240521,092600,39578530,3910,3910,3910,3910,1155
20240521,092500,35062480,3910,3910,3910,3910,3
20240521,092400,35050750,3910,3910,3910,3910,11
20240521,092300,35007740,3910,3910,3910,3910,0
20240521,092200,35007740,3910,3910,3910,3910,510
20240521,092100,33013640,3910,3910,3910,3910,305
20240521,092000,31821090,3910,3910,3910,3910,32
20240521,091900,31695970,3900,3900,3900,3900,0
20240521,091800,31695970,3900,3890,3900,3890,2758
20240521,091700,20941170,3890,3890,3890,3890,0
20240521,091600,20941170,3890,3890,3890,3890,0
20240521,091500,20941170,3890,3890,3890,3890,83
20240521,091400,20618300,3890,3885,3890,3885,667
20240521,091300,18027000,3890,3890,3890,3890,6
20240521,091200,18003660,3895,3900,3900,3895,316
20240521,091100,16771285,3900,3900,3900,3900,31
20240521,091000,16650385,3885,3885,3885,3885,40
20240521,090900,16494985,3885,3885,3890,3885,492
20240521,090800,14583540,3885,3885,3885,3885,0
20240521,090700,14583540,3885,3885,3885,3885,129
20240521,090600,14082375,3880,3915,3915,3880,1122
20240521,090500,9724555,3885,3900,3900,3885,432
20240521,090400,8043895,3900,3900,3900,3900,5
20240521,090300,8024395,3885,3900,3900,3885,292
20240521,090200,6889825,3900,3900,3900,3890,1416
20240521,090100,1367545,3885,3900,3900,3885,113
20240521,090000,928525,3885,3885,3890,3885,239