KissMeData/277880/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,205400,484834150,7220,7220,7220,7220,880
20240521,205300,484834150,7220,7220,7220,7220,0
20240521,205200,484834150,7220,7220,7220,7220,0
20240521,205100,484834150,7220,7220,7220,7220,0
20240521,205000,484834150,7220,7220,7220,7220,0
20240521,204900,484834150,7220,7220,7220,7220,0
20240521,204800,484834150,7220,7220,7220,7220,0
20240521,204700,484834150,7220,7220,7220,7220,0
20240521,204600,484834150,7220,7220,7220,7220,0
20240521,204500,484834150,7220,7220,7220,7220,0
20240521,204400,484834150,7220,7220,7220,7220,0
20240521,204300,484834150,7220,7220,7220,7220,0
20240521,204200,484834150,7220,7220,7220,7220,0
20240521,204100,484834150,7220,7220,7220,7220,0
20240521,204000,484834150,7220,7220,7220,7220,0
20240521,203900,484834150,7220,7220,7220,7220,0
20240521,203800,484834150,7220,7220,7220,7220,0
20240521,203700,484834150,7220,7220,7220,7220,0
20240521,203600,484834150,7220,7220,7220,7220,0
20240521,203500,484834150,7220,7220,7220,7220,0
20240521,203400,484834150,7220,7220,7220,7220,0
20240521,203300,484834150,7220,7220,7220,7220,0
20240521,203200,484834150,7220,7220,7220,7220,0
20240521,203100,484834150,7220,7220,7220,7220,0
20240521,203000,484834150,7220,7220,7220,7220,0
20240521,202900,484834150,7220,7220,7220,7220,0
20240521,202800,484834150,7220,7220,7220,7220,0
20240521,202700,484834150,7220,7220,7220,7220,0
20240521,202600,484834150,7220,7220,7220,7220,0
20240521,202500,484834150,7220,7220,7220,7220,0
20240521,202400,484834150,7220,7220,7220,7220,880
20240521,202300,484834150,7220,7220,7220,7220,0
20240521,202200,484834150,7220,7220,7220,7220,0
20240521,202100,484834150,7220,7220,7220,7220,0
20240521,202000,484834150,7220,7220,7220,7220,0
20240521,201900,484834150,7220,7220,7220,7220,0
20240521,201800,484834150,7220,7220,7220,7220,0
20240521,201700,484834150,7220,7220,7220,7220,0
20240521,201600,484834150,7220,7220,7220,7220,0
20240521,201500,484834150,7220,7220,7220,7220,0
20240521,201400,484834150,7220,7220,7220,7220,0
20240521,201300,484834150,7220,7220,7220,7220,0
20240521,201200,484834150,7220,7220,7220,7220,0
20240521,201100,484834150,7220,7220,7220,7220,0
20240521,201000,484834150,7220,7220,7220,7220,0
20240521,200900,484834150,7220,7220,7220,7220,0
20240521,200800,484834150,7220,7220,7220,7220,0
20240521,200700,484834150,7220,7220,7220,7220,0
20240521,200600,484834150,7220,7220,7220,7220,0
20240521,200500,484834150,7220,7220,7220,7220,0
20240521,200400,484834150,7220,7220,7220,7220,0
20240521,200300,484834150,7220,7220,7220,7220,0
20240521,200200,484834150,7220,7220,7220,7220,0
20240521,200100,484834150,7220,7220,7220,7220,0
20240521,200000,484834150,7220,7220,7220,7220,0
20240521,195900,484834150,7220,7220,7220,7220,0
20240521,195800,484834150,7220,7220,7220,7220,0
20240521,195700,484834150,7220,7220,7220,7220,0
20240521,195600,484834150,7220,7220,7220,7220,0
20240521,195500,484834150,7220,7220,7220,7220,0
20240521,195400,484834150,7220,7220,7220,7220,880
20240521,195300,484834150,7220,7220,7220,7220,0
20240521,195200,484834150,7220,7220,7220,7220,0
20240521,195100,484834150,7220,7220,7220,7220,0
20240521,195000,484834150,7220,7220,7220,7220,0
20240521,194900,484834150,7220,7220,7220,7220,0
20240521,194800,484834150,7220,7220,7220,7220,0
20240521,194700,484834150,7220,7220,7220,7220,0
20240521,194600,484834150,7220,7220,7220,7220,0
20240521,194500,484834150,7220,7220,7220,7220,0
20240521,194400,484834150,7220,7220,7220,7220,0
20240521,194300,484834150,7220,7220,7220,7220,0
20240521,194200,484834150,7220,7220,7220,7220,0
20240521,194100,484834150,7220,7220,7220,7220,0
20240521,194000,484834150,7220,7220,7220,7220,0
20240521,193900,484834150,7220,7220,7220,7220,0
20240521,193800,484834150,7220,7220,7220,7220,0
20240521,193700,484834150,7220,7220,7220,7220,0
20240521,193600,484834150,7220,7220,7220,7220,0
20240521,193500,484834150,7220,7220,7220,7220,0
20240521,193400,484834150,7220,7220,7220,7220,0
20240521,193300,484834150,7220,7220,7220,7220,0
20240521,193200,484834150,7220,7220,7220,7220,0
20240521,193100,484834150,7220,7220,7220,7220,0
20240521,193000,484834150,7220,7220,7220,7220,0
20240521,192900,484834150,7220,7220,7220,7220,0
20240521,192800,484834150,7220,7220,7220,7220,0
20240521,192700,484834150,7220,7220,7220,7220,0
20240521,192600,484834150,7220,7220,7220,7220,0
20240521,192500,484834150,7220,7220,7220,7220,0
20240521,192400,484834150,7220,7220,7220,7220,880
20240521,192300,484834150,7220,7220,7220,7220,0
20240521,192200,484834150,7220,7220,7220,7220,0
20240521,192100,484834150,7220,7220,7220,7220,0
20240521,192000,484834150,7220,7220,7220,7220,0
20240521,191900,484834150,7220,7220,7220,7220,0
20240521,191800,484834150,7220,7220,7220,7220,0
20240521,191700,484834150,7220,7220,7220,7220,0
20240521,191600,484834150,7220,7220,7220,7220,0
20240521,191500,484834150,7220,7220,7220,7220,0
20240521,191400,484834150,7220,7220,7220,7220,0
20240521,191300,484834150,7220,7220,7220,7220,0
20240521,191200,484834150,7220,7220,7220,7220,0
20240521,191100,484834150,7220,7220,7220,7220,0
20240521,191000,484834150,7220,7220,7220,7220,0
20240521,190900,484834150,7220,7220,7220,7220,0
20240521,190800,484834150,7220,7220,7220,7220,0
20240521,190700,484834150,7220,7220,7220,7220,0
20240521,190600,484834150,7220,7220,7220,7220,0
20240521,190500,484834150,7220,7220,7220,7220,0
20240521,190400,484834150,7220,7220,7220,7220,0
20240521,190300,484834150,7220,7220,7220,7220,0
20240521,190200,484834150,7220,7220,7220,7220,0
20240521,190100,484834150,7220,7220,7220,7220,0
20240521,190000,484834150,7220,7220,7220,7220,0
20240521,185900,484834150,7220,7220,7220,7220,0
20240521,185800,484834150,7220,7220,7220,7220,0
20240521,185700,484834150,7220,7220,7220,7220,0
20240521,185600,484834150,7220,7220,7220,7220,0
20240521,185500,484834150,7220,7220,7220,7220,0
20240521,185400,484834150,7220,7220,7220,7220,880
20240521,185300,484834150,7220,7220,7220,7220,0
20240521,185200,484834150,7220,7220,7220,7220,0
20240521,185100,484834150,7220,7220,7220,7220,0
20240521,185000,484834150,7220,7220,7220,7220,0
20240521,184900,484834150,7220,7220,7220,7220,0
20240521,184800,484834150,7220,7220,7220,7220,0
20240521,184700,484834150,7220,7220,7220,7220,0
20240521,184600,484834150,7220,7220,7220,7220,0
20240521,184500,484834150,7220,7220,7220,7220,0
20240521,184400,484834150,7220,7220,7220,7220,0
20240521,184300,484834150,7220,7220,7220,7220,0
20240521,184200,484834150,7220,7220,7220,7220,0
20240521,184100,484834150,7220,7220,7220,7220,0
20240521,184000,484834150,7220,7220,7220,7220,0
20240521,183900,484834150,7220,7220,7220,7220,0
20240521,183800,484834150,7220,7220,7220,7220,0
20240521,183700,484834150,7220,7220,7220,7220,0
20240521,183600,484834150,7220,7220,7220,7220,0
20240521,183500,484834150,7220,7220,7220,7220,0
20240521,183400,484834150,7220,7220,7220,7220,0
20240521,183300,484834150,7220,7220,7220,7220,0
20240521,183200,484834150,7220,7220,7220,7220,0
20240521,183100,484834150,7220,7220,7220,7220,0
20240521,183000,484834150,7220,7220,7220,7220,0
20240521,182900,484834150,7220,7220,7220,7220,0
20240521,182800,484834150,7220,7220,7220,7220,0
20240521,182700,484834150,7220,7220,7220,7220,0
20240521,182600,484834150,7220,7220,7220,7220,0
20240521,182500,484834150,7220,7220,7220,7220,0
20240521,182400,484834150,7220,7220,7220,7220,880
20240521,182300,484834150,7220,7220,7220,7220,0
20240521,182200,484834150,7220,7220,7220,7220,0
20240521,182100,484834150,7220,7220,7220,7220,0
20240521,182000,484834150,7220,7220,7220,7220,0
20240521,181900,484834150,7220,7220,7220,7220,0
20240521,181800,484834150,7220,7220,7220,7220,0
20240521,181700,484834150,7220,7220,7220,7220,0
20240521,181600,484834150,7220,7220,7220,7220,0
20240521,181500,484834150,7220,7220,7220,7220,0
20240521,181400,484834150,7220,7220,7220,7220,0
20240521,181300,484834150,7220,7220,7220,7220,0
20240521,181200,484834150,7220,7220,7220,7220,0
20240521,181100,484834150,7220,7220,7220,7220,0
20240521,181000,484834150,7220,7220,7220,7220,0
20240521,180900,484834150,7220,7220,7220,7220,0
20240521,180800,484834150,7220,7220,7220,7220,0
20240521,180700,484834150,7220,7220,7220,7220,0
20240521,180600,484834150,7220,7220,7220,7220,0
20240521,180500,484834150,7220,7220,7220,7220,0
20240521,180400,484834150,7220,7220,7220,7220,0
20240521,180300,484834150,7220,7220,7220,7220,0
20240521,180200,484834150,7220,7220,7220,7220,0
20240521,180100,484834150,7220,7220,7220,7220,0
20240521,180000,484834150,7220,7220,7220,7220,0
20240521,175900,484834150,7220,7220,7220,7220,0
20240521,175800,484834150,7220,7220,7220,7220,0
20240521,175700,484834150,7220,7220,7220,7220,0
20240521,175600,484834150,7220,7220,7220,7220,0
20240521,175500,484834150,7220,7220,7220,7220,0
20240521,175400,484834150,7220,7220,7220,7220,880
20240521,175300,484834150,7220,7220,7220,7220,0
20240521,175200,484834150,7220,7220,7220,7220,0
20240521,175100,484834150,7220,7220,7220,7220,0
20240521,175000,484834150,7220,7220,7220,7220,0
20240521,174900,484834150,7220,7220,7220,7220,0
20240521,174800,484834150,7220,7220,7220,7220,0
20240521,174700,484834150,7220,7220,7220,7220,0
20240521,174600,484834150,7220,7220,7220,7220,0
20240521,174500,484834150,7220,7220,7220,7220,0
20240521,174400,484834150,7220,7220,7220,7220,0
20240521,174300,484834150,7220,7220,7220,7220,0
20240521,174200,484834150,7220,7220,7220,7220,0
20240521,174100,484834150,7220,7220,7220,7220,0
20240521,174000,484834150,7220,7220,7220,7220,0
20240521,173900,484834150,7220,7220,7220,7220,0
20240521,173800,484834150,7220,7220,7220,7220,0
20240521,173700,484834150,7220,7220,7220,7220,0
20240521,173600,484834150,7220,7220,7220,7220,0
20240521,173500,484834150,7220,7220,7220,7220,0
20240521,173400,484834150,7220,7220,7220,7220,0
20240521,173300,484834150,7220,7220,7220,7220,0
20240521,173200,484834150,7220,7220,7220,7220,0
20240521,173100,484834150,7220,7220,7220,7220,0
20240521,173000,484834150,7220,7220,7220,7220,0
20240521,172900,484834150,7220,7220,7220,7220,0
20240521,172800,484834150,7220,7220,7220,7220,0
20240521,172700,484834150,7220,7220,7220,7220,0
20240521,172600,484834150,7220,7220,7220,7220,0
20240521,172500,484834150,7220,7220,7220,7220,0
20240521,172400,484834150,7220,7220,7220,7220,880
20240521,172300,484834150,7220,7220,7220,7220,0
20240521,172200,484834150,7220,7220,7220,7220,0
20240521,172100,484834150,7220,7220,7220,7220,0
20240521,172000,484834150,7220,7220,7220,7220,0
20240521,171900,484834150,7220,7220,7220,7220,0
20240521,171800,484834150,7220,7220,7220,7220,0
20240521,171700,484834150,7220,7220,7220,7220,0
20240521,171600,484834150,7220,7220,7220,7220,0
20240521,171500,484834150,7220,7220,7220,7220,0
20240521,171400,484834150,7220,7220,7220,7220,0
20240521,171300,484834150,7220,7220,7220,7220,0
20240521,171200,484834150,7220,7220,7220,7220,0
20240521,171100,484834150,7220,7220,7220,7220,0
20240521,171000,484834150,7220,7220,7220,7220,0
20240521,170900,484834150,7220,7220,7220,7220,0
20240521,170800,484834150,7220,7220,7220,7220,0
20240521,170700,484834150,7220,7220,7220,7220,0
20240521,170600,484834150,7220,7220,7220,7220,0
20240521,170500,484834150,7220,7220,7220,7220,0
20240521,170400,484834150,7220,7220,7220,7220,0
20240521,170300,484834150,7220,7220,7220,7220,0
20240521,170200,484834150,7220,7220,7220,7220,0
20240521,170100,484834150,7220,7220,7220,7220,0
20240521,170000,484834150,7220,7220,7220,7220,0
20240521,165900,484834150,7220,7220,7220,7220,0
20240521,165800,484834150,7220,7220,7220,7220,0
20240521,165700,484834150,7220,7220,7220,7220,0
20240521,165600,484834150,7220,7220,7220,7220,0
20240521,165500,484834150,7220,7220,7220,7220,0
20240521,165400,484834150,7220,7220,7220,7220,880
20240521,165300,484834150,7220,7220,7220,7220,0
20240521,165200,484834150,7220,7220,7220,7220,0
20240521,165100,484834150,7220,7220,7220,7220,0
20240521,165000,484834150,7220,7220,7220,7220,0
20240521,164900,484834150,7220,7220,7220,7220,0
20240521,164800,484834150,7220,7220,7220,7220,0
20240521,164700,484834150,7220,7220,7220,7220,0
20240521,164600,484834150,7220,7220,7220,7220,0
20240521,164500,484834150,7220,7220,7220,7220,0
20240521,164400,484834150,7220,7220,7220,7220,0
20240521,164300,484834150,7220,7220,7220,7220,0
20240521,164200,484834150,7220,7220,7220,7220,0
20240521,164100,484834150,7220,7220,7220,7220,0
20240521,164000,484834150,7220,7220,7220,7220,0
20240521,163900,484834150,7220,7220,7220,7220,0
20240521,163800,484834150,7220,7220,7220,7220,0
20240521,163700,484834150,7220,7220,7220,7220,0
20240521,163600,484834150,7220,7220,7220,7220,0
20240521,163500,484834150,7220,7220,7220,7220,0
20240521,163400,484834150,7220,7220,7220,7220,0
20240521,163300,484834150,7220,7220,7220,7220,0
20240521,163200,484834150,7220,7220,7220,7220,0
20240521,163100,484834150,7220,7220,7220,7220,0
20240521,163000,484834150,7220,7220,7220,7220,0
20240521,162900,484834150,7220,7220,7220,7220,0
20240521,162800,484834150,7220,7220,7220,7220,0
20240521,162700,484834150,7220,7220,7220,7220,0
20240521,162600,484834150,7220,7220,7220,7220,0
20240521,162500,484834150,7220,7220,7220,7220,0
20240521,162400,484834150,7220,7220,7220,7220,880
20240521,162300,484834150,7220,7220,7220,7220,0
20240521,162200,484834150,7220,7220,7220,7220,0
20240521,162100,484834150,7220,7220,7220,7220,0
20240521,162000,484834150,7220,7220,7220,7220,0
20240521,161900,484834150,7220,7220,7220,7220,0
20240521,161800,484834150,7220,7220,7220,7220,0
20240521,161700,484834150,7220,7220,7220,7220,0
20240521,161600,484834150,7220,7220,7220,7220,0
20240521,161500,484834150,7220,7220,7220,7220,0
20240521,161400,484834150,7220,7220,7220,7220,0
20240521,161300,484834150,7220,7220,7220,7220,0
20240521,161200,484834150,7220,7220,7220,7220,0
20240521,161100,484834150,7220,7220,7220,7220,0
20240521,161000,484834150,7220,7220,7220,7220,0
20240521,160900,484834150,7220,7220,7220,7220,0
20240521,160800,484834150,7220,7220,7220,7220,0
20240521,160700,484834150,7220,7220,7220,7220,0
20240521,160600,484834150,7220,7220,7220,7220,0
20240521,160500,484834150,7220,7220,7220,7220,0
20240521,160400,484834150,7220,7220,7220,7220,0
20240521,160300,484834150,7220,7220,7220,7220,0
20240521,160200,484834150,7220,7220,7220,7220,0
20240521,160100,484834150,7220,7220,7220,7220,0
20240521,160000,484834150,7220,7220,7220,7220,0
20240521,155900,484834150,7220,7220,7220,7220,0
20240521,155800,484834150,7220,7220,7220,7220,0
20240521,155700,484834150,7220,7220,7220,7220,0
20240521,155600,484834150,7220,7220,7220,7220,0
20240521,155500,484834150,7220,7220,7220,7220,0
20240521,155400,484834150,7220,7220,7220,7220,880
20240521,155300,484834150,7220,7220,7220,7220,0
20240521,155200,484834150,7220,7220,7220,7220,0
20240521,155100,484834150,7220,7220,7220,7220,0
20240521,155000,484834150,7220,7220,7220,7220,0
20240521,154900,484834150,7220,7220,7220,7220,0
20240521,154800,484834150,7220,7220,7220,7220,0
20240521,154700,484834150,7220,7220,7220,7220,0
20240521,154600,484834150,7220,7220,7220,7220,0
20240521,154500,484834150,7220,7220,7220,7220,0
20240521,154400,484834150,7220,7220,7220,7220,0
20240521,154300,484834150,7220,7220,7220,7220,0
20240521,154200,484834150,7220,7220,7220,7220,0
20240521,154100,484834150,7220,7220,7220,7220,0
20240521,154000,484834150,7220,7220,7220,7220,0
20240521,153900,484834150,7220,7220,7220,7220,0
20240521,153800,484834150,7220,7220,7220,7220,0
20240521,153700,484834150,7220,7220,7220,7220,0
20240521,153600,484834150,7220,7220,7220,7220,0
20240521,153500,484834150,7220,7220,7220,7220,0
20240521,153400,484834150,7220,7220,7220,7220,0
20240521,153300,484834150,7220,7220,7220,7220,0
20240521,153200,484834150,7220,7220,7220,7220,0
20240521,153100,484834150,7220,7220,7220,7220,0
20240521,153000,484834150,7220,7220,7220,7220,880
20240521,152900,478480550,7220,7220,7220,7220,0
20240521,152800,478480550,7220,7220,7220,7220,0
20240521,152700,478480550,7220,7220,7220,7220,0
20240521,152600,478480550,7220,7220,7220,7220,0
20240521,152500,478480550,7220,7220,7220,7220,0
20240521,152400,478480550,7220,7220,7220,7220,0
20240521,152300,478480550,7220,7220,7220,7220,0
20240521,152200,478480550,7220,7220,7220,7220,0
20240521,152100,478480550,7220,7220,7220,7220,0
20240521,152000,478480550,7220,7220,7220,7220,0
20240521,151900,478480550,7220,7230,7230,7220,316
20240521,151800,476198950,7230,7230,7230,7230,35
20240521,151700,475945900,7230,7230,7230,7230,17
20240521,151600,475822990,7220,7230,7230,7220,925
20240521,151500,469138170,7240,7250,7250,7240,461
20240521,151400,465800110,7250,7250,7250,7250,0
20240521,151300,465800110,7250,7250,7250,7250,0
20240521,151200,465800110,7250,7260,7260,7250,589
20240521,151100,461525890,7260,7260,7260,7260,1274
20240521,151000,452276650,7260,7260,7260,7260,413
20240521,150900,449278270,7260,7260,7260,7260,121
20240521,150800,448399810,7250,7250,7250,7250,33
20240521,150700,448160560,7250,7250,7250,7250,0
20240521,150600,448160560,7250,7250,7250,7250,0
20240521,150500,448160560,7250,7250,7250,7250,10
20240521,150400,448088060,7250,7250,7250,7250,13
20240521,150300,447993810,7250,7250,7250,7250,2
20240521,150200,447979310,7250,7250,7250,7250,4
20240521,150100,447950310,7250,7250,7250,7250,55
20240521,150000,447551560,7250,7250,7250,7250,0
20240521,145900,447551560,7250,7250,7250,7250,0
20240521,145800,447551560,7250,7250,7250,7250,0
20240521,145700,447551560,7250,7250,7250,7250,0
20240521,145600,447551560,7250,7250,7250,7250,200
20240521,145500,446101560,7250,7250,7250,7250,0
20240521,145400,446101560,7250,7250,7250,7250,71
20240521,145300,445586810,7260,7260,7260,7260,5
20240521,145200,445550510,7260,7250,7260,7250,22
20240521,145100,445390990,7250,7250,7250,7250,0
20240521,145000,445390990,7250,7250,7250,7250,0
20240521,144900,445390990,7250,7250,7250,7250,20
20240521,144800,445245990,7240,7240,7240,7240,0
20240521,144700,445245990,7240,7240,7240,7240,0
20240521,144600,445245990,7240,7240,7240,7240,0
20240521,144500,445245990,7240,7240,7240,7240,15
20240521,144400,445137390,7230,7230,7230,7230,14
20240521,144300,445036170,7220,7220,7220,7220,0
20240521,144200,445036170,7220,7220,7220,7220,0
20240521,144100,445036170,7220,7220,7220,7220,0
20240521,144000,445036170,7220,7220,7220,7220,0
20240521,143900,445036170,7220,7220,7220,7220,678
20240521,143800,440141010,7240,7240,7240,7240,0
20240521,143700,440141010,7240,7240,7240,7240,0
20240521,143600,440141010,7240,7240,7240,7240,19
20240521,143500,440003450,7240,7240,7240,7240,0
20240521,143400,440003450,7240,7250,7250,7240,441
20240521,143300,436808200,7250,7250,7250,7250,2
20240521,143200,436793700,7260,7260,7260,7260,0
20240521,143100,436793700,7260,7250,7260,7250,58
20240521,143000,436372750,7240,7250,7250,7240,325
20240521,142900,434016730,7240,7240,7240,7240,0
20240521,142800,434016730,7240,7240,7240,7240,0
20240521,142700,434016730,7240,7240,7240,7240,44
20240521,142600,433698170,7220,7240,7240,7220,15
20240521,142500,433589810,7240,7240,7240,7240,52
20240521,142400,433213330,7240,7240,7240,7240,300
20240521,142300,431041330,7240,7240,7240,7240,0
20240521,142200,431041330,7240,7240,7240,7240,108
20240521,142100,430259410,7240,7240,7240,7240,0
20240521,142000,430259410,7240,7240,7240,7240,0
20240521,141900,430259410,7240,7240,7240,7240,0
20240521,141800,430259410,7240,7240,7240,7240,2
20240521,141700,430244930,7240,7240,7240,7240,0
20240521,141600,430244930,7240,7240,7240,7240,9
20240521,141500,430179770,7250,7240,7250,7240,164
20240521,141400,428990990,7240,7240,7240,7240,0
20240521,141300,428990990,7240,7210,7240,7210,157
20240521,141200,427856740,7200,7250,7250,7170,1824
20240521,141100,414749840,7150,7250,7250,7150,5090
20240521,141000,378124270,7240,7240,7240,7240,0
20240521,140900,378124270,7240,7240,7240,7240,74
20240521,140800,377588510,7240,7240,7240,7240,6
20240521,140700,377545070,7240,7230,7240,7220,680
20240521,140600,372624840,7220,7220,7220,7220,13
20240521,140500,372530980,7220,7220,7220,7220,13
20240521,140400,372437120,7230,7230,7230,7230,256
20240521,140300,370586240,7230,7230,7230,7230,22
20240521,140200,370427180,7220,7220,7220,7220,0
20240521,140100,370427180,7220,7230,7230,7220,110
20240521,140000,369632120,7250,7250,7250,7250,0
20240521,135900,369632120,7250,7280,7280,7200,6940
20240521,135800,319505520,7290,7290,7290,7290,0
20240521,135700,319505520,7290,7290,7290,7290,0
20240521,135600,319505520,7290,7290,7290,7290,6
20240521,135500,319461780,7290,7290,7290,7290,1
20240521,135400,319454490,7290,7290,7290,7290,40
20240521,135300,319162890,7300,7300,7300,7300,48
20240521,135200,318812490,7300,7300,7300,7300,6
20240521,135100,318768690,7320,7320,7320,7320,0
20240521,135000,318768690,7320,7320,7320,7250,5065
20240521,134900,281860510,7310,7310,7310,7310,5000
20240521,134800,245310510,7310,7330,7330,7310,7100
20240521,134700,193352090,7330,7340,7340,7330,200
20240521,134600,191884660,7350,7350,7350,7350,0
20240521,134500,191884660,7350,7350,7350,7350,0
20240521,134400,191884660,7350,7350,7350,7350,0
20240521,134300,191884660,7350,7350,7350,7350,1
20240521,134200,191877310,7350,7350,7350,7350,0
20240521,134100,191877310,7350,7350,7350,7350,0
20240521,134000,191877310,7350,7350,7350,7350,20
20240521,133900,191730310,7340,7340,7340,7340,0
20240521,133800,191730310,7340,7340,7340,7340,0
20240521,133700,191730310,7340,7340,7340,7340,36
20240521,133600,191466070,7350,7350,7350,7350,0
20240521,133500,191466070,7350,7350,7350,7350,0
20240521,133400,191466070,7350,7350,7350,7350,0
20240521,133300,191466070,7350,7350,7350,7350,0
20240521,133200,191466070,7350,7350,7350,7350,27
20240521,133100,191267620,7350,7350,7350,7350,2
20240521,133000,191252920,7350,7350,7350,7350,0
20240521,132900,191252920,7350,7350,7350,7350,0
20240521,132800,191252920,7350,7350,7350,7350,0
20240521,132700,191252920,7350,7350,7350,7350,0
20240521,132600,191252920,7350,7350,7350,7350,0
20240521,132500,191252920,7350,7340,7350,7340,15
20240521,132400,191142770,7330,7340,7350,7330,462
20240521,132300,187747140,7350,7350,7350,7350,0
20240521,132200,187747140,7350,7350,7350,7350,0
20240521,132100,187747140,7350,7350,7350,7350,0
20240521,132000,187747140,7350,7350,7350,7350,0
20240521,131900,187747140,7350,7350,7350,7350,0
20240521,131800,187747140,7350,7350,7350,7350,150
20240521,131700,186644640,7350,7350,7350,7350,106
20240521,131600,185865540,7360,7360,7360,7360,0
20240521,131500,185865540,7360,7360,7360,7360,0
20240521,131400,185865540,7360,7360,7360,7360,0
20240521,131300,185865540,7360,7360,7360,7360,0
20240521,131200,185865540,7360,7360,7360,7360,0
20240521,131100,185865540,7360,7360,7360,7360,0
20240521,131000,185865540,7360,7360,7360,7360,0
20240521,130900,185865540,7360,7360,7360,7360,3
20240521,130800,185843460,7360,7360,7360,7360,0
20240521,130700,185843460,7360,7360,7360,7360,0
20240521,130600,185843460,7360,7360,7360,7360,0
20240521,130500,185843460,7360,7360,7360,7360,9
20240521,130400,185777220,7330,7330,7330,7330,0
20240521,130300,185777220,7330,7330,7330,7330,0
20240521,130200,185777220,7330,7330,7330,7330,0
20240521,130100,185777220,7330,7330,7330,7330,0
20240521,130000,185777220,7330,7330,7330,7330,0
20240521,125900,185777220,7330,7330,7330,7330,0
20240521,125800,185777220,7330,7330,7330,7330,0
20240521,125700,185777220,7330,7330,7330,7330,0
20240521,125600,185777220,7330,7360,7360,7330,1731
20240521,125500,173083430,7350,7350,7350,7350,0
20240521,125400,173083430,7350,7350,7350,7350,0
20240521,125300,173083430,7350,7350,7350,7350,10
20240521,125200,173009930,7380,7380,7380,7380,0
20240521,125100,173009930,7380,7380,7380,7380,15
20240521,125000,172899230,7380,7380,7380,7380,100
20240521,124900,172161230,7380,7380,7380,7380,159
20240521,124800,170987810,7380,7370,7380,7370,51
20240521,124700,170611580,7360,7360,7360,7360,0
20240521,124600,170611580,7360,7360,7360,7360,15
20240521,124500,170501180,7360,7360,7360,7360,0
20240521,124400,170501180,7360,7360,7360,7360,0
20240521,124300,170501180,7360,7360,7360,7360,182
20240521,124200,169161660,7360,7360,7360,7360,0
20240521,124100,169161660,7360,7360,7360,7360,1
20240521,124000,169154300,7360,7360,7360,7360,0
20240521,123900,169154300,7360,7360,7360,7360,78
20240521,123800,168580220,7330,7330,7330,7330,0
20240521,123700,168580220,7330,7330,7330,7330,0
20240521,123600,168580220,7330,7330,7330,7330,0
20240521,123500,168580220,7330,7330,7330,7330,0
20240521,123400,168580220,7330,7330,7330,7330,0
20240521,123300,168580220,7330,7330,7330,7330,0
20240521,123200,168580220,7330,7330,7330,7330,0
20240521,123100,168580220,7330,7330,7330,7330,0
20240521,123000,168580220,7330,7330,7330,7330,0
20240521,122900,168580220,7330,7330,7330,7330,0
20240521,122800,168580220,7330,7330,7330,7330,0
20240521,122700,168580220,7330,7330,7330,7330,0
20240521,122600,168580220,7330,7330,7330,7330,45
20240521,122500,168250370,7330,7330,7330,7330,0
20240521,122400,168250370,7330,7330,7330,7330,0
20240521,122300,168250370,7330,7330,7330,7330,0
20240521,122200,168250370,7330,7330,7330,7330,1
20240521,122100,168243040,7340,7340,7340,7340,177
20240521,122000,166943860,7330,7330,7330,7330,0
20240521,121900,166943860,7330,7330,7330,7330,0
20240521,121800,166943860,7330,7330,7330,7330,0
20240521,121700,166943860,7330,7330,7330,7330,0
20240521,121600,166943860,7330,7330,7330,7330,0
20240521,121500,166943860,7330,7330,7330,7330,0
20240521,121400,166943860,7330,7330,7330,7330,0
20240521,121300,166943860,7330,7330,7330,7330,16
20240521,121200,166826580,7330,7330,7330,7330,0
20240521,121100,166826580,7330,7330,7330,7330,201
20240521,121000,165353250,7330,7330,7330,7330,0
20240521,120900,165353250,7330,7330,7330,7330,1
20240521,120800,165345920,7330,7330,7330,7330,17
20240521,120700,165221310,7330,7330,7330,7330,0
20240521,120600,165221310,7330,7330,7330,7330,0
20240521,120500,165221310,7330,7330,7330,7330,0
20240521,120400,165221310,7330,7330,7330,7330,2
20240521,120300,165206650,7330,7350,7350,7330,20
20240521,120200,165059990,7360,7360,7360,7360,0
20240521,120100,165059990,7360,7360,7360,7360,0
20240521,120000,165059990,7360,7360,7360,7360,0
20240521,115900,165059990,7360,7320,7360,7320,108
20240521,115800,164269350,7310,7310,7310,7310,0
20240521,115700,164269350,7310,7310,7310,7310,0
20240521,115600,164269350,7310,7330,7330,7310,643
20240521,115500,159561790,7360,7360,7360,7360,5
20240521,115400,159524990,7320,7320,7320,7320,0
20240521,115300,159524990,7320,7320,7320,7320,60
20240521,115200,159085790,7320,7320,7320,7320,398
20240521,115100,156172430,7320,7320,7320,7320,150
20240521,115000,155074430,7330,7330,7330,7330,71
20240521,114900,154554000,7330,7330,7330,7330,0
20240521,114800,154554000,7330,7330,7330,7330,1
20240521,114700,154546670,7360,7360,7360,7360,0
20240521,114600,154546670,7360,7360,7360,7360,0
20240521,114500,154546670,7360,7360,7360,7360,0
20240521,114400,154546670,7360,7350,7360,7350,10
20240521,114300,154473120,7310,7310,7310,7310,0
20240521,114200,154473120,7310,7310,7310,7310,0
20240521,114100,154473120,7310,7310,7310,7310,0
20240521,114000,154473120,7310,7330,7330,7310,170
20240521,113900,153228200,7360,7360,7360,7360,1
20240521,113800,153220840,7360,7350,7360,7350,35
20240521,113700,152963560,7320,7330,7330,7320,40
20240521,113600,152670450,7320,7320,7320,7320,0
20240521,113500,152670450,7320,7320,7320,7320,50
20240521,113400,152304450,7310,7310,7310,7310,0
20240521,113300,152304450,7310,7310,7310,7310,0
20240521,113200,152304450,7310,7340,7340,7310,1012
20240521,113100,144899260,7350,7350,7350,7350,0
20240521,113000,144899260,7350,7350,7350,7350,0
20240521,112900,144899260,7350,7350,7350,7350,0
20240521,112800,144899260,7350,7350,7350,7350,1
20240521,112700,144891910,7360,7360,7360,7360,0
20240521,112600,144891910,7360,7360,7360,7360,1
20240521,112500,144884550,7360,7360,7360,7360,0
20240521,112400,144884550,7360,7360,7360,7360,0
20240521,112300,144884550,7360,7360,7360,7360,1
20240521,112200,144877190,7370,7370,7370,7370,0
20240521,112100,144877190,7370,7370,7370,7370,223
20240521,112000,143233680,7370,7370,7370,7370,0
20240521,111900,143233680,7370,7370,7370,7370,0
20240521,111800,143233680,7370,7370,7370,7370,1
20240521,111700,143226310,7370,7370,7370,7370,0
20240521,111600,143226310,7370,7370,7370,7370,0
20240521,111500,143226310,7370,7370,7370,7370,10
20240521,111400,143152610,7370,7380,7380,7370,85
20240521,111300,142525320,7380,7380,7380,7380,58
20240521,111200,142097280,7390,7390,7390,7390,0
20240521,111100,142097280,7390,7390,7390,7390,0
20240521,111000,142097280,7390,7390,7390,7390,260
20240521,110900,140175880,7390,7390,7390,7390,0
20240521,110800,140175880,7390,7390,7390,7390,10
20240521,110700,140101980,7390,7390,7390,7390,1
20240521,110600,140094590,7390,7400,7400,7390,8
20240521,110500,140035450,7400,7400,7400,7400,0
20240521,110400,140035450,7400,7400,7400,7400,0
20240521,110300,140035450,7400,7400,7400,7400,0
20240521,110200,140035450,7400,7400,7400,7400,0
20240521,110100,140035450,7400,7400,7400,7400,0
20240521,110000,140035450,7400,7400,7400,7400,1
20240521,105900,140028050,7400,7400,7400,7400,0
20240521,105800,140028050,7400,7400,7400,7400,1
20240521,105700,140020650,7380,7380,7380,7380,0
20240521,105600,140020650,7380,7380,7380,7380,0
20240521,105500,140020650,7380,7380,7380,7380,0
20240521,105400,140020650,7380,7380,7380,7380,0
20240521,105300,140020650,7380,7380,7380,7380,218
20240521,105200,138411810,7460,7460,7460,7460,0
20240521,105100,138411810,7460,7460,7460,7460,0
20240521,105000,138411810,7460,7460,7460,7460,0
20240521,104900,138411810,7460,7460,7460,7460,30
20240521,104800,138188010,7460,7460,7460,7460,1
20240521,104700,138180550,7470,7460,7470,7460,15
20240521,104600,138068620,7480,7480,7480,7480,0
20240521,104500,138068620,7480,7480,7480,7480,0
20240521,104400,138068620,7480,7370,7480,7370,1000
20240521,104300,130622470,7360,7360,7360,7360,0
20240521,104200,130622470,7360,7360,7360,7360,0
20240521,104100,130622470,7360,7350,7360,7350,168
20240521,104000,129386190,7320,7320,7320,7320,0
20240521,103900,129386190,7320,7320,7320,7320,354
20240521,103800,126794910,7310,7310,7310,7310,0
20240521,103700,126794910,7310,7310,7310,7310,0
20240521,103600,126794910,7310,7320,7320,7310,90
20240521,103500,126136990,7310,7310,7310,7310,65
20240521,103400,125661840,7310,7320,7320,7310,100
20240521,103300,124930220,7320,7310,7320,7310,32
20240521,103200,124696200,7310,7310,7310,7310,0
20240521,103100,124696200,7310,7310,7310,7310,50
20240521,103000,124330700,7310,7310,7310,7310,0
20240521,102900,124330700,7310,7310,7310,7310,0
20240521,102800,124330700,7310,7350,7350,7310,542
20240521,102700,120366400,7360,7360,7360,7360,0
20240521,102600,120366400,7360,7360,7360,7360,5
20240521,102500,120329600,7360,7360,7360,7360,2
20240521,102400,120314880,7360,7360,7360,7360,1
20240521,102300,120307520,7360,7360,7360,7360,0
20240521,102200,120307520,7360,7360,7360,7360,0
20240521,102100,120307520,7360,7350,7360,7310,1299
20240521,102000,110790750,7350,7350,7350,7350,0
20240521,101900,110790750,7350,7350,7350,7350,0
20240521,101800,110790750,7350,7350,7350,7350,4
20240521,101700,110761350,7370,7370,7370,7370,0
20240521,101600,110761350,7370,7370,7370,7370,50
20240521,101500,110392850,7370,7370,7370,7370,0
20240521,101400,110392850,7370,7370,7370,7370,0
20240521,101300,110392850,7370,7370,7370,7370,5
20240521,101200,110356000,7370,7370,7370,7370,15
20240521,101100,110245450,7320,7320,7320,7320,0
20240521,101000,110245450,7320,7320,7320,7320,0
20240521,100900,110245450,7320,7370,7370,7320,51
20240521,100800,109871980,7320,7320,7320,7320,40
20240521,100700,109579180,7380,7330,7380,7330,6
20240521,100600,109535150,7380,7320,7380,7320,1768
20240521,100500,96590280,7320,7330,7330,7320,227
20240521,100400,94928620,7330,7340,7340,7330,38
20240521,100300,94650010,7340,7340,7340,7340,108
20240521,100200,93857290,7340,7340,7340,7320,987
20240521,100100,86614480,7350,7350,7350,7350,6
20240521,100000,86570380,7350,7350,7350,7350,20
20240521,095900,86423380,7350,7350,7350,7350,4
20240521,095800,86393980,7350,7360,7360,7350,153
20240521,095700,85269330,7360,7360,7360,7350,705
20240521,095600,80084960,7370,7380,7380,7370,59
20240521,095500,79650100,7380,7380,7380,7370,472
20240521,095400,76171200,7390,7390,7390,7390,1
20240521,095300,76163810,7390,7380,7390,7380,132
20240521,095200,75189630,7380,7380,7380,7380,25
20240521,095100,75005130,7390,7390,7390,7390,0
20240521,095000,75005130,7390,7390,7390,7390,0
20240521,094900,75005130,7390,7390,7390,7390,7
20240521,094800,74953400,7380,7380,7380,7380,45
20240521,094700,74621300,7380,7380,7380,7380,7
20240521,094600,74569640,7370,7370,7370,7370,20
20240521,094500,74422240,7360,7360,7360,7360,0
20240521,094400,74422240,7360,7360,7360,7360,334
20240521,094300,71964000,7360,7360,7360,7360,0
20240521,094200,71964000,7360,7360,7360,7360,0
20240521,094100,71964000,7360,7360,7360,7360,221
20240521,094000,70337440,7360,7360,7360,7360,2
20240521,093900,70322720,7360,7360,7360,7360,38
20240521,093800,70043040,7360,7360,7360,7360,71
20240521,093700,69520480,7360,7360,7360,7360,0
20240521,093600,69520480,7360,7360,7360,7360,0
20240521,093500,69520480,7360,7360,7360,7360,250
20240521,093400,67680480,7370,7370,7370,7370,0
20240521,093300,67680480,7370,7380,7380,7370,983
20240521,093200,60429990,7390,7390,7390,7390,1
20240521,093100,60422600,7390,7390,7390,7390,13
20240521,093000,60326530,7390,7380,7390,7380,258
20240521,092900,58422480,7390,7400,7410,7390,4306
20240521,092800,26560880,7400,7400,7400,7400,122
20240521,092700,25658080,7410,7410,7410,7410,6
20240521,092600,25613620,7420,7410,7420,7410,10
20240521,092500,25539450,7410,7410,7410,7410,120
20240521,092400,24650250,7410,7410,7410,7410,0
20240521,092300,24650250,7410,7410,7410,7410,55
20240521,092200,24242700,7400,7400,7400,7400,0
20240521,092100,24242700,7400,7400,7400,7400,0
20240521,092000,24242700,7400,7400,7400,7400,0
20240521,091900,24242700,7400,7410,7410,7400,300
20240521,091800,22021530,7400,7400,7400,7400,0
20240521,091700,22021530,7400,7400,7400,7400,0
20240521,091600,22021530,7400,7400,7400,7400,0
20240521,091500,22021530,7400,7410,7410,7400,239
20240521,091400,20251730,7400,7400,7400,7400,0
20240521,091300,20251730,7400,7400,7400,7400,0
20240521,091200,20251730,7400,7410,7410,7400,500
20240521,091100,16551720,7410,7410,7410,7410,0
20240521,091000,16551720,7410,7410,7410,7410,0
20240521,090900,16551720,7410,7410,7410,7410,119
20240521,090800,15669930,7440,7440,7440,7440,0
20240521,090700,15669930,7440,7440,7440,7440,50
20240521,090600,15297930,7440,7440,7440,7440,1
20240521,090500,15290490,7440,7440,7440,7440,100
20240521,090400,14546490,7460,7460,7460,7460,0
20240521,090300,14546490,7460,7390,7460,7380,190
20240521,090200,13142940,7380,7400,7400,7380,535
20240521,090100,9192480,7370,7480,7480,7370,198
20240521,090000,7713830,7570,7570,7570,7570,1019