KissMeData/262840/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,204900,291214185,2935,2935,2935,2935,1863
20240521,204800,291214185,2935,2935,2935,2935,0
20240521,204700,291214185,2935,2935,2935,2935,0
20240521,204600,291214185,2935,2935,2935,2935,0
20240521,204500,291214185,2935,2935,2935,2935,0
20240521,204400,291214185,2935,2935,2935,2935,0
20240521,204300,291214185,2935,2935,2935,2935,0
20240521,204200,291214185,2935,2935,2935,2935,0
20240521,204100,291214185,2935,2935,2935,2935,0
20240521,204000,291214185,2935,2935,2935,2935,0
20240521,203900,291214185,2935,2935,2935,2935,0
20240521,203800,291214185,2935,2935,2935,2935,0
20240521,203700,291214185,2935,2935,2935,2935,0
20240521,203600,291214185,2935,2935,2935,2935,0
20240521,203500,291214185,2935,2935,2935,2935,0
20240521,203400,291214185,2935,2935,2935,2935,0
20240521,203300,291214185,2935,2935,2935,2935,0
20240521,203200,291214185,2935,2935,2935,2935,0
20240521,203100,291214185,2935,2935,2935,2935,0
20240521,203000,291214185,2935,2935,2935,2935,0
20240521,202900,291214185,2935,2935,2935,2935,0
20240521,202800,291214185,2935,2935,2935,2935,0
20240521,202700,291214185,2935,2935,2935,2935,0
20240521,202600,291214185,2935,2935,2935,2935,0
20240521,202500,291214185,2935,2935,2935,2935,0
20240521,202400,291214185,2935,2935,2935,2935,0
20240521,202300,291214185,2935,2935,2935,2935,0
20240521,202200,291214185,2935,2935,2935,2935,0
20240521,202100,291214185,2935,2935,2935,2935,0
20240521,202000,291214185,2935,2935,2935,2935,0
20240521,201900,291214185,2935,2935,2935,2935,1863
20240521,201800,291214185,2935,2935,2935,2935,0
20240521,201700,291214185,2935,2935,2935,2935,0
20240521,201600,291214185,2935,2935,2935,2935,0
20240521,201500,291214185,2935,2935,2935,2935,0
20240521,201400,291214185,2935,2935,2935,2935,0
20240521,201300,291214185,2935,2935,2935,2935,0
20240521,201200,291214185,2935,2935,2935,2935,0
20240521,201100,291214185,2935,2935,2935,2935,0
20240521,201000,291214185,2935,2935,2935,2935,0
20240521,200900,291214185,2935,2935,2935,2935,0
20240521,200800,291214185,2935,2935,2935,2935,0
20240521,200700,291214185,2935,2935,2935,2935,0
20240521,200600,291214185,2935,2935,2935,2935,0
20240521,200500,291214185,2935,2935,2935,2935,0
20240521,200400,291214185,2935,2935,2935,2935,0
20240521,200300,291214185,2935,2935,2935,2935,0
20240521,200200,291214185,2935,2935,2935,2935,0
20240521,200100,291214185,2935,2935,2935,2935,0
20240521,200000,291214185,2935,2935,2935,2935,0
20240521,195900,291214185,2935,2935,2935,2935,0
20240521,195800,291214185,2935,2935,2935,2935,0
20240521,195700,291214185,2935,2935,2935,2935,0
20240521,195600,291214185,2935,2935,2935,2935,0
20240521,195500,291214185,2935,2935,2935,2935,0
20240521,195400,291214185,2935,2935,2935,2935,0
20240521,195300,291214185,2935,2935,2935,2935,0
20240521,195200,291214185,2935,2935,2935,2935,0
20240521,195100,291214185,2935,2935,2935,2935,0
20240521,195000,291214185,2935,2935,2935,2935,0
20240521,194900,291214185,2935,2935,2935,2935,1863
20240521,194800,291214185,2935,2935,2935,2935,0
20240521,194700,291214185,2935,2935,2935,2935,0
20240521,194600,291214185,2935,2935,2935,2935,0
20240521,194500,291214185,2935,2935,2935,2935,0
20240521,194400,291214185,2935,2935,2935,2935,0
20240521,194300,291214185,2935,2935,2935,2935,0
20240521,194200,291214185,2935,2935,2935,2935,0
20240521,194100,291214185,2935,2935,2935,2935,0
20240521,194000,291214185,2935,2935,2935,2935,0
20240521,193900,291214185,2935,2935,2935,2935,0
20240521,193800,291214185,2935,2935,2935,2935,0
20240521,193700,291214185,2935,2935,2935,2935,0
20240521,193600,291214185,2935,2935,2935,2935,0
20240521,193500,291214185,2935,2935,2935,2935,0
20240521,193400,291214185,2935,2935,2935,2935,0
20240521,193300,291214185,2935,2935,2935,2935,0
20240521,193200,291214185,2935,2935,2935,2935,0
20240521,193100,291214185,2935,2935,2935,2935,0
20240521,193000,291214185,2935,2935,2935,2935,0
20240521,192900,291214185,2935,2935,2935,2935,0
20240521,192800,291214185,2935,2935,2935,2935,0
20240521,192700,291214185,2935,2935,2935,2935,0
20240521,192600,291214185,2935,2935,2935,2935,0
20240521,192500,291214185,2935,2935,2935,2935,0
20240521,192400,291214185,2935,2935,2935,2935,0
20240521,192300,291214185,2935,2935,2935,2935,0
20240521,192200,291214185,2935,2935,2935,2935,0
20240521,192100,291214185,2935,2935,2935,2935,0
20240521,192000,291214185,2935,2935,2935,2935,0
20240521,191900,291214185,2935,2935,2935,2935,1863
20240521,191800,291214185,2935,2935,2935,2935,0
20240521,191700,291214185,2935,2935,2935,2935,0
20240521,191600,291214185,2935,2935,2935,2935,0
20240521,191500,291214185,2935,2935,2935,2935,0
20240521,191400,291214185,2935,2935,2935,2935,0
20240521,191300,291214185,2935,2935,2935,2935,0
20240521,191200,291214185,2935,2935,2935,2935,0
20240521,191100,291214185,2935,2935,2935,2935,0
20240521,191000,291214185,2935,2935,2935,2935,0
20240521,190900,291214185,2935,2935,2935,2935,0
20240521,190800,291214185,2935,2935,2935,2935,0
20240521,190700,291214185,2935,2935,2935,2935,0
20240521,190600,291214185,2935,2935,2935,2935,0
20240521,190500,291214185,2935,2935,2935,2935,0
20240521,190400,291214185,2935,2935,2935,2935,0
20240521,190300,291214185,2935,2935,2935,2935,0
20240521,190200,291214185,2935,2935,2935,2935,0
20240521,190100,291214185,2935,2935,2935,2935,0
20240521,190000,291214185,2935,2935,2935,2935,0
20240521,185900,291214185,2935,2935,2935,2935,0
20240521,185800,291214185,2935,2935,2935,2935,0
20240521,185700,291214185,2935,2935,2935,2935,0
20240521,185600,291214185,2935,2935,2935,2935,0
20240521,185500,291214185,2935,2935,2935,2935,0
20240521,185400,291214185,2935,2935,2935,2935,0
20240521,185300,291214185,2935,2935,2935,2935,0
20240521,185200,291214185,2935,2935,2935,2935,0
20240521,185100,291214185,2935,2935,2935,2935,0
20240521,185000,291214185,2935,2935,2935,2935,0
20240521,184900,291214185,2935,2935,2935,2935,1863
20240521,184800,291214185,2935,2935,2935,2935,0
20240521,184700,291214185,2935,2935,2935,2935,0
20240521,184600,291214185,2935,2935,2935,2935,0
20240521,184500,291214185,2935,2935,2935,2935,0
20240521,184400,291214185,2935,2935,2935,2935,0
20240521,184300,291214185,2935,2935,2935,2935,0
20240521,184200,291214185,2935,2935,2935,2935,0
20240521,184100,291214185,2935,2935,2935,2935,0
20240521,184000,291214185,2935,2935,2935,2935,0
20240521,183900,291214185,2935,2935,2935,2935,0
20240521,183800,291214185,2935,2935,2935,2935,0
20240521,183700,291214185,2935,2935,2935,2935,0
20240521,183600,291214185,2935,2935,2935,2935,0
20240521,183500,291214185,2935,2935,2935,2935,0
20240521,183400,291214185,2935,2935,2935,2935,0
20240521,183300,291214185,2935,2935,2935,2935,0
20240521,183200,291214185,2935,2935,2935,2935,0
20240521,183100,291214185,2935,2935,2935,2935,0
20240521,183000,291214185,2935,2935,2935,2935,0
20240521,182900,291214185,2935,2935,2935,2935,0
20240521,182800,291214185,2935,2935,2935,2935,0
20240521,182700,291214185,2935,2935,2935,2935,0
20240521,182600,291214185,2935,2935,2935,2935,0
20240521,182500,291214185,2935,2935,2935,2935,0
20240521,182400,291214185,2935,2935,2935,2935,0
20240521,182300,291214185,2935,2935,2935,2935,0
20240521,182200,291214185,2935,2935,2935,2935,0
20240521,182100,291214185,2935,2935,2935,2935,0
20240521,182000,291214185,2935,2935,2935,2935,0
20240521,181900,291214185,2935,2935,2935,2935,1863
20240521,181800,291214185,2935,2935,2935,2935,0
20240521,181700,291214185,2935,2935,2935,2935,0
20240521,181600,291214185,2935,2935,2935,2935,0
20240521,181500,291214185,2935,2935,2935,2935,0
20240521,181400,291214185,2935,2935,2935,2935,0
20240521,181300,291214185,2935,2935,2935,2935,0
20240521,181200,291214185,2935,2935,2935,2935,0
20240521,181100,291214185,2935,2935,2935,2935,0
20240521,181000,291214185,2935,2935,2935,2935,0
20240521,180900,291214185,2935,2935,2935,2935,0
20240521,180800,291214185,2935,2935,2935,2935,0
20240521,180700,291214185,2935,2935,2935,2935,0
20240521,180600,291214185,2935,2935,2935,2935,0
20240521,180500,291214185,2935,2935,2935,2935,0
20240521,180400,291214185,2935,2935,2935,2935,0
20240521,180300,291214185,2935,2935,2935,2935,0
20240521,180200,291214185,2935,2935,2935,2935,0
20240521,180100,291214185,2935,2935,2935,2935,0
20240521,180000,291214185,2935,2935,2935,2935,0
20240521,175900,291214185,2935,2935,2935,2935,0
20240521,175800,291214185,2935,2935,2935,2935,0
20240521,175700,291214185,2935,2935,2935,2935,0
20240521,175600,291214185,2935,2935,2935,2935,0
20240521,175500,291214185,2935,2935,2935,2935,0
20240521,175400,291214185,2935,2935,2935,2935,0
20240521,175300,291214185,2935,2935,2935,2935,0
20240521,175200,291214185,2935,2935,2935,2935,0
20240521,175100,291214185,2935,2935,2935,2935,0
20240521,175000,291214185,2935,2935,2935,2935,0
20240521,174900,291214185,2935,2935,2935,2935,1863
20240521,174800,291214185,2935,2935,2935,2935,0
20240521,174700,291214185,2935,2935,2935,2935,0
20240521,174600,291214185,2935,2935,2935,2935,0
20240521,174500,291214185,2935,2935,2935,2935,0
20240521,174400,291214185,2935,2935,2935,2935,0
20240521,174300,291214185,2935,2935,2935,2935,0
20240521,174200,291214185,2935,2935,2935,2935,0
20240521,174100,291214185,2935,2935,2935,2935,0
20240521,174000,291214185,2935,2935,2935,2935,0
20240521,173900,291214185,2935,2935,2935,2935,0
20240521,173800,291214185,2935,2935,2935,2935,0
20240521,173700,291214185,2935,2935,2935,2935,0
20240521,173600,291214185,2935,2935,2935,2935,0
20240521,173500,291214185,2935,2935,2935,2935,0
20240521,173400,291214185,2935,2935,2935,2935,0
20240521,173300,291214185,2935,2935,2935,2935,0
20240521,173200,291214185,2935,2935,2935,2935,0
20240521,173100,291214185,2935,2935,2935,2935,0
20240521,173000,291214185,2935,2935,2935,2935,0
20240521,172900,291214185,2935,2935,2935,2935,0
20240521,172800,291214185,2935,2935,2935,2935,0
20240521,172700,291214185,2935,2935,2935,2935,0
20240521,172600,291214185,2935,2935,2935,2935,0
20240521,172500,291214185,2935,2935,2935,2935,0
20240521,172400,291214185,2935,2935,2935,2935,0
20240521,172300,291214185,2935,2935,2935,2935,0
20240521,172200,291214185,2935,2935,2935,2935,0
20240521,172100,291214185,2935,2935,2935,2935,0
20240521,172000,291214185,2935,2935,2935,2935,0
20240521,171900,291214185,2935,2935,2935,2935,1863
20240521,171800,291214185,2935,2935,2935,2935,0
20240521,171700,291214185,2935,2935,2935,2935,0
20240521,171600,291214185,2935,2935,2935,2935,0
20240521,171500,291214185,2935,2935,2935,2935,0
20240521,171400,291214185,2935,2935,2935,2935,0
20240521,171300,291214185,2935,2935,2935,2935,0
20240521,171200,291214185,2935,2935,2935,2935,0
20240521,171100,291214185,2935,2935,2935,2935,0
20240521,171000,291214185,2935,2935,2935,2935,0
20240521,170900,291214185,2935,2935,2935,2935,0
20240521,170800,291214185,2935,2935,2935,2935,0
20240521,170700,291214185,2935,2935,2935,2935,0
20240521,170600,291214185,2935,2935,2935,2935,0
20240521,170500,291214185,2935,2935,2935,2935,0
20240521,170400,291214185,2935,2935,2935,2935,0
20240521,170300,291214185,2935,2935,2935,2935,0
20240521,170200,291214185,2935,2935,2935,2935,0
20240521,170100,291214185,2935,2935,2935,2935,0
20240521,170000,291214185,2935,2935,2935,2935,0
20240521,165900,291214185,2935,2935,2935,2935,0
20240521,165800,291214185,2935,2935,2935,2935,0
20240521,165700,291214185,2935,2935,2935,2935,0
20240521,165600,291214185,2935,2935,2935,2935,0
20240521,165500,291214185,2935,2935,2935,2935,0
20240521,165400,291214185,2935,2935,2935,2935,0
20240521,165300,291214185,2935,2935,2935,2935,0
20240521,165200,291214185,2935,2935,2935,2935,0
20240521,165100,291214185,2935,2935,2935,2935,0
20240521,165000,291214185,2935,2935,2935,2935,0
20240521,164900,291214185,2935,2935,2935,2935,1863
20240521,164800,291214185,2935,2935,2935,2935,0
20240521,164700,291214185,2935,2935,2935,2935,0
20240521,164600,291214185,2935,2935,2935,2935,0
20240521,164500,291214185,2935,2935,2935,2935,0
20240521,164400,291214185,2935,2935,2935,2935,0
20240521,164300,291214185,2935,2935,2935,2935,0
20240521,164200,291214185,2935,2935,2935,2935,0
20240521,164100,291214185,2935,2935,2935,2935,0
20240521,164000,291214185,2935,2935,2935,2935,0
20240521,163900,291214185,2935,2935,2935,2935,0
20240521,163800,291214185,2935,2935,2935,2935,0
20240521,163700,291214185,2935,2935,2935,2935,0
20240521,163600,291214185,2935,2935,2935,2935,0
20240521,163500,291214185,2935,2935,2935,2935,0
20240521,163400,291214185,2935,2935,2935,2935,0
20240521,163300,291214185,2935,2935,2935,2935,0
20240521,163200,291214185,2935,2935,2935,2935,0
20240521,163100,291214185,2935,2935,2935,2935,0
20240521,163000,291214185,2935,2935,2935,2935,0
20240521,162900,291214185,2935,2935,2935,2935,0
20240521,162800,291214185,2935,2935,2935,2935,0
20240521,162700,291214185,2935,2935,2935,2935,0
20240521,162600,291214185,2935,2935,2935,2935,0
20240521,162500,291214185,2935,2935,2935,2935,0
20240521,162400,291214185,2935,2935,2935,2935,0
20240521,162300,291214185,2935,2935,2935,2935,0
20240521,162200,291214185,2935,2935,2935,2935,0
20240521,162100,291214185,2935,2935,2935,2935,0
20240521,162000,291214185,2935,2935,2935,2935,0
20240521,161900,291214185,2935,2935,2935,2935,1863
20240521,161800,291214185,2935,2935,2935,2935,0
20240521,161700,291214185,2935,2935,2935,2935,0
20240521,161600,291214185,2935,2935,2935,2935,0
20240521,161500,291214185,2935,2935,2935,2935,0
20240521,161400,291214185,2935,2935,2935,2935,0
20240521,161300,291214185,2935,2935,2935,2935,0
20240521,161200,291214185,2935,2935,2935,2935,0
20240521,161100,291214185,2935,2935,2935,2935,0
20240521,161000,291214185,2935,2935,2935,2935,0
20240521,160900,291214185,2935,2935,2935,2935,0
20240521,160800,291214185,2935,2935,2935,2935,0
20240521,160700,291214185,2935,2935,2935,2935,0
20240521,160600,291214185,2935,2935,2935,2935,0
20240521,160500,291214185,2935,2935,2935,2935,0
20240521,160400,291214185,2935,2935,2935,2935,0
20240521,160300,291214185,2935,2935,2935,2935,0
20240521,160200,291214185,2935,2935,2935,2935,0
20240521,160100,291214185,2935,2935,2935,2935,0
20240521,160000,291214185,2935,2935,2935,2935,0
20240521,155900,291214185,2935,2935,2935,2935,0
20240521,155800,291214185,2935,2935,2935,2935,0
20240521,155700,291214185,2935,2935,2935,2935,0
20240521,155600,291214185,2935,2935,2935,2935,0
20240521,155500,291214185,2935,2935,2935,2935,0
20240521,155400,291214185,2935,2935,2935,2935,0
20240521,155300,291214185,2935,2935,2935,2935,0
20240521,155200,291214185,2935,2935,2935,2935,0
20240521,155100,291214185,2935,2935,2935,2935,0
20240521,155000,291214185,2935,2935,2935,2935,0
20240521,154900,291214185,2935,2935,2935,2935,1863
20240521,154800,291214185,2935,2935,2935,2935,0
20240521,154700,291214185,2935,2935,2935,2935,0
20240521,154600,291214185,2935,2935,2935,2935,0
20240521,154500,291214185,2935,2935,2935,2935,0
20240521,154400,291214185,2935,2935,2935,2935,0
20240521,154300,291214185,2935,2935,2935,2935,0
20240521,154200,291214185,2935,2935,2935,2935,0
20240521,154100,291214185,2935,2935,2935,2935,0
20240521,154000,291214185,2935,2935,2935,2935,0
20240521,153900,291214185,2935,2935,2935,2935,0
20240521,153800,291214185,2935,2935,2935,2935,0
20240521,153700,291214185,2935,2935,2935,2935,0
20240521,153600,291214185,2935,2935,2935,2935,0
20240521,153500,291214185,2935,2935,2935,2935,0
20240521,153400,291214185,2935,2935,2935,2935,0
20240521,153300,291214185,2935,2935,2935,2935,0
20240521,153200,291214185,2935,2935,2935,2935,0
20240521,153100,291214185,2935,2935,2935,2935,0
20240521,153000,291214185,2935,2935,2935,2935,1863
20240521,152900,285746280,2930,2930,2930,2930,0
20240521,152800,285746280,2930,2930,2930,2930,0
20240521,152700,285746280,2930,2930,2930,2930,0
20240521,152600,285746280,2930,2930,2930,2930,0
20240521,152500,285746280,2930,2930,2930,2930,0
20240521,152400,285746280,2930,2930,2930,2930,0
20240521,152300,285746280,2930,2930,2930,2930,0
20240521,152200,285746280,2930,2930,2930,2930,0
20240521,152100,285746280,2930,2930,2930,2930,0
20240521,152000,285746280,2930,2930,2930,2930,0
20240521,151900,285746280,2930,2930,2930,2930,73
20240521,151800,285532390,2930,2945,2945,2930,17
20240521,151700,285482395,2945,2940,2945,2940,85
20240521,151600,285232215,2945,2940,2945,2940,365
20240521,151500,284158250,2940,2935,2940,2935,69
20240521,151400,283955685,2935,2930,2935,2930,29
20240521,151300,283870575,2935,2930,2935,2930,1341
20240521,151200,279936115,2930,2930,2930,2930,174
20240521,151100,279426295,2925,2925,2930,2925,69
20240521,151000,279224320,2930,2920,2930,2920,4337
20240521,150900,266539000,2920,2920,2925,2910,255
20240521,150800,265796045,2915,2930,2930,2915,1168
20240521,150700,262378590,2930,2930,2930,2930,48
20240521,150600,262237950,2930,2930,2930,2930,837
20240521,150500,259785540,2930,2925,2930,2925,189
20240521,150400,259232640,2930,2925,2930,2925,56
20240521,150300,259068710,2930,2920,2930,2920,70
20240521,150200,258863780,2915,2925,2925,2915,58
20240521,150100,258694285,2915,2915,2915,2915,0
20240521,150000,258694285,2915,2925,2930,2915,75
20240521,145900,258474740,2925,2925,2925,2925,57
20240521,145800,258308015,2925,2920,2925,2920,604
20240521,145700,256543545,2920,2925,2925,2920,124
20240521,145600,256181130,2925,2925,2925,2925,33
20240521,145500,256084605,2925,2920,2925,2920,30
20240521,145400,255996860,2925,2915,2925,2915,3538
20240521,145300,245682920,2915,2915,2915,2915,29
20240521,145200,245598385,2915,2915,2915,2915,357
20240521,145100,244557730,2915,2915,2915,2915,67
20240521,145000,244362425,2915,2910,2915,2910,195
20240521,144900,243794970,2910,2910,2910,2910,29
20240521,144800,243710580,2905,2905,2905,2905,557
20240521,144700,242092495,2905,2905,2905,2905,29
20240521,144600,242008250,2905,2910,2910,2905,281
20240521,144500,241191800,2910,2910,2910,2910,66
20240521,144400,240999740,2910,2910,2910,2910,29
20240521,144300,240915350,2910,2910,2910,2910,29
20240521,144200,240830960,2910,2905,2910,2905,84
20240521,144100,240586580,2905,2905,2905,2905,114
20240521,144000,240255410,2905,2905,2905,2905,32
20240521,143900,240162450,2905,2905,2905,2905,64
20240521,143800,239976530,2905,2905,2905,2905,558
20240521,143700,238355540,2905,2905,2905,2905,28
20240521,143600,238274200,2905,2905,2905,2905,41
20240521,143500,238155095,2900,2900,2900,2900,489
20240521,143400,236736995,2900,2900,2900,2900,57
20240521,143300,236571695,2900,2900,2900,2900,77
20240521,143200,236348395,2900,2900,2900,2900,0
20240521,143100,236348395,2900,2895,2900,2895,997
20240521,143000,233457390,2895,2900,2900,2895,184
20240521,142900,232924495,2900,2900,2900,2900,29
20240521,142800,232840395,2900,2900,2900,2900,28
20240521,142700,232759195,2900,2900,2900,2900,29
20240521,142600,232675095,2900,2895,2900,2895,95
20240521,142500,232399885,2895,2895,2895,2895,1004
20240521,142400,229493305,2885,2890,2890,2885,638
20240521,142300,227650730,2895,2895,2895,2895,99
20240521,142200,227364125,2895,2895,2895,2895,29
20240521,142100,227280170,2895,2890,2895,2890,201
20240521,142000,226699275,2895,2890,2895,2890,846
20240521,141900,224254145,2890,2890,2890,2890,150
20240521,141800,223820645,2885,2890,2890,2885,792
20240521,141700,221532575,2890,2895,2895,2890,284
20240521,141600,220711600,2895,2895,2895,2895,0
20240521,141500,220711600,2895,2895,2895,2895,0
20240521,141400,220711600,2895,2890,2895,2890,95
20240521,141300,220436865,2890,2890,2890,2890,21
20240521,141200,220376175,2890,2890,2890,2890,52
20240521,141100,220225895,2895,2895,2895,2895,44
20240521,141000,220098515,2895,2895,2895,2895,0
20240521,140900,220098515,2895,2895,2895,2895,0
20240521,140800,220098515,2895,2890,2895,2890,784
20240521,140700,217832575,2900,2900,2900,2900,0
20240521,140600,217832575,2900,2900,2900,2900,0
20240521,140500,217832575,2900,2900,2900,2900,42
20240521,140400,217710775,2900,2900,2900,2900,25
20240521,140300,217638275,2900,2900,2900,2900,208
20240521,140200,217035075,2900,2890,2900,2890,98
20240521,140100,216751455,2890,2890,2890,2890,0
20240521,140000,216751455,2890,2890,2890,2890,173
20240521,135900,216251485,2900,2890,2900,2890,101
20240521,135800,215959165,2885,2885,2885,2885,0
20240521,135700,215959165,2885,2900,2900,2885,1224
20240521,135600,212425225,2905,2905,2905,2905,37
20240521,135500,212317740,2910,2910,2910,2910,0
20240521,135400,212317740,2910,2895,2910,2895,379
20240521,135300,211220505,2890,2900,2910,2890,503
20240521,135200,209765375,2900,2905,2905,2900,186
20240521,135100,209225710,2905,2905,2905,2905,30
20240521,135000,209138560,2910,2910,2910,2910,36
20240521,134900,209033800,2910,2910,2910,2910,0
20240521,134800,209033800,2910,2905,2910,2905,24
20240521,134700,208964070,2910,2910,2910,2910,43
20240521,134600,208838940,2910,2910,2910,2910,1
20240521,134500,208836030,2910,2910,2910,2910,0
20240521,134400,208836030,2910,2910,2910,2910,37
20240521,134300,208728360,2910,2910,2910,2910,0
20240521,134200,208728360,2910,2910,2910,2910,2
20240521,134100,208722540,2910,2910,2910,2910,42
20240521,134000,208600320,2910,2910,2910,2910,4
20240521,133900,208588680,2910,2910,2910,2910,0
20240521,133800,208588680,2910,2910,2910,2910,234
20240521,133700,207907740,2910,2910,2910,2910,38
20240521,133600,207797160,2910,2910,2910,2910,52
20240521,133500,207645840,2910,2910,2910,2910,5
20240521,133400,207631290,2910,2910,2910,2910,41
20240521,133300,207511980,2910,2910,2910,2910,0
20240521,133200,207511980,2910,2910,2910,2910,0
20240521,133100,207511980,2910,2910,2910,2910,39
20240521,133000,207398490,2910,2910,2910,2910,2
20240521,132900,207392670,2910,2910,2910,2910,0
20240521,132800,207392670,2910,2910,2910,2910,42
20240521,132700,207270450,2910,2910,2910,2910,0
20240521,132600,207270450,2910,2910,2910,2910,227
20240521,132500,206609880,2910,2905,2910,2905,102
20240521,132400,206313380,2905,2905,2905,2905,5
20240521,132300,206298855,2905,2905,2905,2905,0
20240521,132200,206298855,2905,2905,2905,2905,43
20240521,132100,206173940,2905,2900,2905,2900,585
20240521,132000,204476945,2900,2900,2900,2900,0
20240521,131900,204476945,2900,2900,2900,2900,38
20240521,131800,204366745,2900,2900,2900,2900,2
20240521,131700,204360945,2900,2900,2900,2900,5
20240521,131600,204346445,2900,2900,2900,2900,42
20240521,131500,204224645,2905,2905,2905,2905,0
20240521,131400,204224645,2905,2905,2905,2905,5
20240521,131300,204210120,2905,2905,2905,2905,38
20240521,131200,204099730,2910,2910,2910,2910,1
20240521,131100,204096820,2910,2910,2910,2910,0
20240521,131000,204096820,2910,2910,2910,2910,40
20240521,130900,203980420,2910,2895,2910,2890,123
20240521,130800,203624720,2910,2910,2910,2910,0
20240521,130700,203624720,2910,2910,2910,2910,40
20240521,130600,203508320,2890,2910,2910,2890,1495
20240521,130500,199185465,2905,2905,2905,2905,10
20240521,130400,199156415,2910,2910,2910,2910,43
20240521,130300,199031285,2910,2910,2910,2910,0
20240521,130200,199031285,2910,2910,2910,2910,1
20240521,130100,199028375,2910,2910,2910,2910,37
20240521,130000,198920705,2895,2910,2910,2895,49
20240521,125900,198778820,2895,2895,2895,2895,58
20240521,125800,198610910,2895,2910,2910,2895,76
20240521,125700,198390275,2910,2910,2910,2910,0
20240521,125600,198390275,2910,2910,2910,2910,0
20240521,125500,198390275,2910,2910,2910,2910,39
20240521,125400,198276785,2910,2910,2910,2910,1
20240521,125300,198273875,2895,2900,2900,2895,1681
20240521,125200,193402725,2910,2910,2910,2910,44
20240521,125100,193274685,2910,2910,2910,2910,0
20240521,125000,193274685,2910,2910,2910,2910,0
20240521,124900,193274685,2910,2910,2910,2910,36
20240521,124800,193169925,2910,2905,2910,2900,400
20240521,124700,192007165,2905,2905,2905,2905,1
20240521,124600,192004260,2905,2905,2905,2905,960
20240521,124500,189215460,2905,2905,2905,2905,40
20240521,124400,189099260,2910,2910,2910,2910,1
20240521,124300,189096350,2910,2910,2910,2910,0
20240521,124200,189096350,2910,2910,2910,2910,1
20240521,124100,189093440,2910,2910,2910,2910,0
20240521,124000,189093440,2910,2910,2910,2910,0
20240521,123900,189093440,2910,2910,2910,2910,0
20240521,123800,189093440,2910,2910,2910,2910,0
20240521,123700,189093440,2910,2910,2910,2910,0
20240521,123600,189093440,2910,2910,2910,2910,1
20240521,123500,189090530,2900,2900,2900,2900,512
20240521,123400,187605730,2910,2910,2910,2910,0
20240521,123300,187605730,2910,2910,2910,2910,0
20240521,123200,187605730,2910,2910,2910,2910,0
20240521,123100,187605730,2910,2910,2910,2910,0
20240521,123000,187605730,2910,2910,2910,2910,1
20240521,122900,187602820,2900,2900,2900,2900,58
20240521,122800,187434620,2900,2900,2900,2900,1275
20240521,122700,183737120,2900,2900,2900,2900,0
20240521,122600,183737120,2900,2905,2905,2900,3464
20240521,122500,173690945,2915,2915,2915,2915,0
20240521,122400,173690945,2915,2915,2915,2915,1
20240521,122300,173688030,2915,2915,2915,2915,0
20240521,122200,173688030,2915,2915,2915,2915,0
20240521,122100,173688030,2915,2915,2915,2915,0
20240521,122000,173688030,2915,2915,2915,2915,0
20240521,121900,173688030,2915,2915,2915,2915,0
20240521,121800,173688030,2915,2915,2915,2915,1
20240521,121700,173685115,2915,2915,2915,2915,0
20240521,121600,173685115,2915,2915,2915,2915,0
20240521,121500,173685115,2915,2915,2915,2915,0
20240521,121400,173685115,2915,2915,2915,2915,0
20240521,121300,173685115,2915,2915,2915,2915,0
20240521,121200,173685115,2915,2915,2915,2915,1
20240521,121100,173682200,2915,2915,2915,2915,0
20240521,121000,173682200,2915,2915,2915,2915,0
20240521,120900,173682200,2915,2915,2915,2915,0
20240521,120800,173682200,2915,2915,2915,2915,0
20240521,120700,173682200,2915,2915,2915,2915,0
20240521,120600,173682200,2915,2915,2915,2915,1
20240521,120500,173679285,2905,2905,2905,2905,110
20240521,120400,173359735,2915,2915,2915,2915,100
20240521,120300,173068235,2915,2915,2915,2915,305
20240521,120200,172179160,2915,2915,2915,2915,0
20240521,120100,172179160,2915,2905,2915,2905,5
20240521,120000,172164625,2915,2905,2915,2905,17
20240521,115900,172115230,2905,2910,2910,2905,2736
20240521,115800,164161885,2915,2915,2915,2915,1
20240521,115700,164158970,2915,2915,2915,2915,20
20240521,115600,164100670,2915,2915,2915,2915,0
20240521,115500,164100670,2915,2915,2915,2915,3
20240521,115400,164091925,2915,2915,2915,2915,2
20240521,115300,164086095,2915,2915,2915,2915,0
20240521,115200,164086095,2915,2915,2915,2915,0
20240521,115100,164086095,2915,2915,2915,2915,8
20240521,115000,164062775,2915,2915,2915,2915,0
20240521,114900,164062775,2915,2915,2915,2915,0
20240521,114800,164062775,2915,2915,2915,2910,3
20240521,114700,164054035,2915,2915,2915,2915,0
20240521,114600,164054035,2915,2915,2915,2915,0
20240521,114500,164054035,2915,2915,2915,2915,0
20240521,114400,164054035,2915,2915,2915,2915,0
20240521,114300,164054035,2915,2910,2915,2910,110
20240521,114200,163733885,2910,2910,2910,2910,58
20240521,114100,163565105,2910,2910,2910,2910,0
20240521,114000,163565105,2910,2910,2910,2910,0
20240521,113900,163565105,2910,2910,2910,2910,383
20240521,113800,162450575,2910,2910,2910,2910,201
20240521,113700,161865665,2910,2910,2910,2910,0
20240521,113600,161865665,2910,2905,2910,2905,1502
20240521,113500,157501335,2915,2915,2915,2915,0
20240521,113400,157501335,2915,2915,2915,2915,0
20240521,113300,157501335,2915,2915,2915,2915,0
20240521,113200,157501335,2915,2915,2915,2915,101
20240521,113100,157206920,2915,2915,2915,2915,0
20240521,113000,157206920,2915,2910,2915,2910,2
20240521,112900,157201095,2905,2905,2905,2905,86
20240521,112800,156951265,2905,2905,2905,2905,252
20240521,112700,156219205,2905,2905,2910,2905,106
20240521,112600,155911260,2905,2905,2905,2900,551
20240521,112500,154312605,2905,2905,2905,2905,28
20240521,112400,154231265,2915,2915,2915,2915,9
20240521,112300,154205030,2915,2915,2915,2915,33
20240521,112200,154108835,2915,2910,2915,2910,45
20240521,112100,153977665,2915,2915,2915,2915,0
20240521,112000,153977665,2915,2915,2915,2915,0
20240521,111900,153977665,2915,2915,2915,2915,0
20240521,111800,153977665,2915,2915,2915,2915,2
20240521,111700,153971835,2915,2915,2915,2915,1
20240521,111600,153968920,2915,2915,2915,2915,0
20240521,111500,153968920,2915,2915,2915,2915,0
20240521,111400,153968920,2915,2915,2915,2915,0
20240521,111300,153968920,2915,2915,2915,2915,0
20240521,111200,153968920,2915,2915,2915,2915,1
20240521,111100,153966005,2915,2915,2915,2915,0
20240521,111000,153966005,2915,2915,2915,2915,0
20240521,110900,153966005,2915,2915,2915,2915,0
20240521,110800,153966005,2915,2915,2915,2915,0
20240521,110700,153966005,2915,2915,2915,2915,0
20240521,110600,153966005,2915,2915,2915,2915,36
20240521,110500,153861065,2915,2915,2915,2915,0
20240521,110400,153861065,2915,2915,2915,2915,0
20240521,110300,153861065,2915,2910,2915,2910,300
20240521,110200,152987165,2910,2910,2910,2910,37
20240521,110100,152879495,2915,2915,2915,2915,0
20240521,110000,152879495,2915,2915,2915,2915,2
20240521,105900,152873665,2915,2915,2915,2915,20
20240521,105800,152815365,2915,2915,2915,2915,20
20240521,105700,152757065,2915,2915,2915,2915,30
20240521,105600,152669615,2915,2915,2915,2915,20
20240521,105500,152611315,2915,2915,2915,2915,20
20240521,105400,152553015,2910,2910,2910,2910,4989
20240521,105300,138035025,2915,2910,2915,2910,334
20240521,105200,137062645,2910,2910,2910,2910,20
20240521,105100,137004445,2910,2910,2910,2910,0
20240521,105000,137004445,2910,2910,2910,2910,55
20240521,104900,136844395,2910,2910,2910,2910,20
20240521,104800,136786195,2905,2905,2905,2905,0
20240521,104700,136786195,2905,2900,2905,2900,78
20240521,104600,136559895,2900,2900,2900,2900,91
20240521,104500,136295995,2910,2900,2910,2900,93
20240521,104400,136026095,2910,2910,2910,2910,20
20240521,104300,135967895,2910,2910,2910,2910,0
20240521,104200,135967895,2910,2910,2910,2910,20
20240521,104100,135909695,2910,2910,2910,2900,322
20240521,104000,134972685,2910,2900,2910,2900,167
20240521,103900,134488365,2910,2900,2910,2900,22
20240521,103800,134424355,2910,2910,2910,2910,20
20240521,103700,134366155,2910,2910,2910,2910,2
20240521,103600,134360335,2910,2910,2910,2910,20
20240521,103500,134302135,2900,2915,2915,2900,54
20240521,103400,134145235,2900,2895,2905,2895,1367
20240521,103300,130182870,2890,2910,2920,2890,1520
20240521,103200,125771395,2925,2925,2925,2925,74
20240521,103100,125554945,2925,2910,2925,2910,30
20240521,103000,125467345,2910,2920,2920,2910,58
20240521,102900,125298365,2925,2925,2925,2925,0
20240521,102800,125298365,2925,2925,2925,2925,20
20240521,102700,125239865,2925,2920,2925,2910,450
20240521,102600,123925785,2920,2900,2920,2900,1368
20240521,102500,119940045,2900,2890,2900,2890,748
20240521,102400,117770865,2900,2900,2900,2900,579
20240521,102300,116091765,2900,2900,2900,2900,0
20240521,102200,116091765,2900,2900,2900,2900,20
20240521,102100,116033765,2900,2900,2900,2900,0
20240521,102000,116033765,2900,2895,2900,2890,289
20240521,101900,115197545,2895,2900,2900,2895,21
20240521,101800,115136650,2900,2900,2900,2900,10
20240521,101700,115107650,2900,2900,2900,2900,60
20240521,101600,114933650,2900,2900,2900,2885,3050
20240521,101500,106122720,2890,2895,2895,2890,509
20240521,101400,104649810,2895,2910,2910,2895,3679
20240521,101300,93987845,2910,2915,2915,2905,620
20240521,101200,92186045,2905,2915,2915,2905,48
20240521,101100,92046365,2910,2925,2925,2910,1025
20240521,101000,89063240,2925,2925,2925,2925,20
20240521,100900,89004740,2925,2925,2925,2925,20
20240521,100800,88946240,2905,2925,2925,2905,1550
20240521,100700,84433415,2925,2925,2925,2925,0
20240521,100600,84433415,2925,2910,2925,2910,21
20240521,100500,84372005,2925,2925,2925,2925,20
20240521,100400,84313505,2935,2935,2935,2935,5
20240521,100300,84298830,2935,2930,2935,2905,4685
20240521,100200,70626930,2945,2950,2950,2945,53
20240521,100100,70470680,2950,2950,2950,2950,0
20240521,100000,70470680,2950,2930,2950,2930,650
20240521,095900,68565325,2930,2930,2930,2930,294
20240521,095800,67703905,2935,2935,2935,2935,2
20240521,095700,67698035,2935,2935,2935,2935,40
20240521,095600,67580635,2935,2925,2940,2925,69
20240521,095500,67378695,2925,2925,2940,2925,517
20240521,095400,65866170,2925,2935,2945,2925,1240
20240521,095300,62228420,2945,2945,2945,2945,5
20240521,095200,62213695,2950,2950,2950,2950,20
20240521,095100,62154695,2950,2950,2950,2950,20
20240521,095000,62095695,2950,2950,2950,2950,11
20240521,094900,62063245,2950,2950,2950,2950,20
20240521,094800,62004245,2935,2955,2955,2935,2040
20240521,094700,56010725,2955,2955,2955,2955,5
20240521,094600,55995950,2960,2960,2960,2960,20
20240521,094500,55936750,2940,2975,2980,2940,1028
20240521,094400,52902860,2975,2975,2975,2975,302
20240521,094300,52004410,2975,2975,2975,2975,31
20240521,094200,51912185,2970,2970,2970,2970,0
20240521,094100,51912185,2970,2970,2970,2970,1022
20240521,094000,48876845,2970,2970,2970,2970,0
20240521,093900,48876845,2970,2970,2970,2970,20
20240521,093800,48817445,2955,2955,2955,2955,200
20240521,093700,48226445,2975,2975,2975,2975,0
20240521,093600,48226445,2975,2970,2975,2970,5
20240521,093500,48211580,2960,2960,2960,2960,365
20240521,093400,47131180,2975,2960,2975,2960,449
20240521,093300,45801900,2975,2975,2975,2975,1
20240521,093200,45798925,2960,2975,2975,2960,49
20240521,093100,45653645,2975,2970,2975,2970,242
20240521,093000,44934280,2970,2945,2970,2945,663
20240521,092900,42971200,2975,2935,2975,2935,688
20240521,092800,40934775,2935,2940,2940,2935,4500
20240521,092700,27725415,2965,2945,2965,2945,551
20240521,092600,26094945,2935,2935,2935,2935,58
20240521,092500,25924715,2935,2945,2945,2935,1167
20240521,092400,22488170,2950,2950,2950,2950,0
20240521,092300,22488170,2950,2955,2955,2950,746
20240521,092200,20287440,2955,2955,2955,2955,500
20240521,092100,18809940,2960,2960,2960,2960,0
20240521,092000,18809940,2960,2960,2960,2960,167
20240521,091900,18315620,2960,2960,2960,2960,96
20240521,091800,18031460,2960,2960,2960,2960,117
20240521,091700,17685140,2960,2960,2960,2960,0
20240521,091600,17685140,2960,2955,2960,2955,269
20240521,091500,16889015,2950,2950,2950,2950,76
20240521,091400,16664815,2950,2950,2950,2950,13
20240521,091300,16626465,2950,2950,2955,2935,729
20240521,091200,14481055,2950,2955,2955,2950,26
20240521,091100,14404305,2950,2950,2950,2950,63
20240521,091000,14218455,2955,2955,2955,2955,0
20240521,090900,14218455,2955,2955,2955,2955,5
20240521,090800,14203680,2955,2945,2955,2945,14
20240521,090700,14162440,2960,2955,2960,2955,10
20240521,090600,14132870,2955,2955,2955,2955,4
20240521,090500,14121050,2950,2935,2950,2935,422
20240521,090400,12878825,2935,2935,2935,2935,28
20240521,090300,12796645,2940,2935,2940,2930,866
20240521,090200,10254725,2935,2925,2935,2920,1293
20240521,090100,6464715,2925,2930,2930,2925,406
20240521,090000,5277030,2930,2930,2935,2930,1801