KissMeData/290520/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,205700,52286335,3210,3210,3210,3210,1160
20240521,205600,52286335,3210,3210,3210,3210,0
20240521,205500,52286335,3210,3210,3210,3210,0
20240521,205400,52286335,3210,3210,3210,3210,0
20240521,205300,52286335,3210,3210,3210,3210,0
20240521,205200,52286335,3210,3210,3210,3210,0
20240521,205100,52286335,3210,3210,3210,3210,0
20240521,205000,52286335,3210,3210,3210,3210,0
20240521,204900,52286335,3210,3210,3210,3210,0
20240521,204800,52286335,3210,3210,3210,3210,0
20240521,204700,52286335,3210,3210,3210,3210,0
20240521,204600,52286335,3210,3210,3210,3210,0
20240521,204500,52286335,3210,3210,3210,3210,0
20240521,204400,52286335,3210,3210,3210,3210,0
20240521,204300,52286335,3210,3210,3210,3210,0
20240521,204200,52286335,3210,3210,3210,3210,0
20240521,204100,52286335,3210,3210,3210,3210,0
20240521,204000,52286335,3210,3210,3210,3210,0
20240521,203900,52286335,3210,3210,3210,3210,0
20240521,203800,52286335,3210,3210,3210,3210,0
20240521,203700,52286335,3210,3210,3210,3210,0
20240521,203600,52286335,3210,3210,3210,3210,0
20240521,203500,52286335,3210,3210,3210,3210,0
20240521,203400,52286335,3210,3210,3210,3210,0
20240521,203300,52286335,3210,3210,3210,3210,0
20240521,203200,52286335,3210,3210,3210,3210,0
20240521,203100,52286335,3210,3210,3210,3210,0
20240521,203000,52286335,3210,3210,3210,3210,0
20240521,202900,52286335,3210,3210,3210,3210,0
20240521,202800,52286335,3210,3210,3210,3210,0
20240521,202700,52286335,3210,3210,3210,3210,1160
20240521,202600,52286335,3210,3210,3210,3210,0
20240521,202500,52286335,3210,3210,3210,3210,0
20240521,202400,52286335,3210,3210,3210,3210,0
20240521,202300,52286335,3210,3210,3210,3210,0
20240521,202200,52286335,3210,3210,3210,3210,0
20240521,202100,52286335,3210,3210,3210,3210,0
20240521,202000,52286335,3210,3210,3210,3210,0
20240521,201900,52286335,3210,3210,3210,3210,0
20240521,201800,52286335,3210,3210,3210,3210,0
20240521,201700,52286335,3210,3210,3210,3210,0
20240521,201600,52286335,3210,3210,3210,3210,0
20240521,201500,52286335,3210,3210,3210,3210,0
20240521,201400,52286335,3210,3210,3210,3210,0
20240521,201300,52286335,3210,3210,3210,3210,0
20240521,201200,52286335,3210,3210,3210,3210,0
20240521,201100,52286335,3210,3210,3210,3210,0
20240521,201000,52286335,3210,3210,3210,3210,0
20240521,200900,52286335,3210,3210,3210,3210,0
20240521,200800,52286335,3210,3210,3210,3210,0
20240521,200700,52286335,3210,3210,3210,3210,0
20240521,200600,52286335,3210,3210,3210,3210,0
20240521,200500,52286335,3210,3210,3210,3210,0
20240521,200400,52286335,3210,3210,3210,3210,0
20240521,200300,52286335,3210,3210,3210,3210,0
20240521,200200,52286335,3210,3210,3210,3210,0
20240521,200100,52286335,3210,3210,3210,3210,0
20240521,200000,52286335,3210,3210,3210,3210,0
20240521,195900,52286335,3210,3210,3210,3210,0
20240521,195800,52286335,3210,3210,3210,3210,0
20240521,195700,52286335,3210,3210,3210,3210,1160
20240521,195600,52286335,3210,3210,3210,3210,0
20240521,195500,52286335,3210,3210,3210,3210,0
20240521,195400,52286335,3210,3210,3210,3210,0
20240521,195300,52286335,3210,3210,3210,3210,0
20240521,195200,52286335,3210,3210,3210,3210,0
20240521,195100,52286335,3210,3210,3210,3210,0
20240521,195000,52286335,3210,3210,3210,3210,0
20240521,194900,52286335,3210,3210,3210,3210,0
20240521,194800,52286335,3210,3210,3210,3210,0
20240521,194700,52286335,3210,3210,3210,3210,0
20240521,194600,52286335,3210,3210,3210,3210,0
20240521,194500,52286335,3210,3210,3210,3210,0
20240521,194400,52286335,3210,3210,3210,3210,0
20240521,194300,52286335,3210,3210,3210,3210,0
20240521,194200,52286335,3210,3210,3210,3210,0
20240521,194100,52286335,3210,3210,3210,3210,0
20240521,194000,52286335,3210,3210,3210,3210,0
20240521,193900,52286335,3210,3210,3210,3210,0
20240521,193800,52286335,3210,3210,3210,3210,0
20240521,193700,52286335,3210,3210,3210,3210,0
20240521,193600,52286335,3210,3210,3210,3210,0
20240521,193500,52286335,3210,3210,3210,3210,0
20240521,193400,52286335,3210,3210,3210,3210,0
20240521,193300,52286335,3210,3210,3210,3210,0
20240521,193200,52286335,3210,3210,3210,3210,0
20240521,193100,52286335,3210,3210,3210,3210,0
20240521,193000,52286335,3210,3210,3210,3210,0
20240521,192900,52286335,3210,3210,3210,3210,0
20240521,192800,52286335,3210,3210,3210,3210,0
20240521,192700,52286335,3210,3210,3210,3210,1160
20240521,192600,52286335,3210,3210,3210,3210,0
20240521,192500,52286335,3210,3210,3210,3210,0
20240521,192400,52286335,3210,3210,3210,3210,0
20240521,192300,52286335,3210,3210,3210,3210,0
20240521,192200,52286335,3210,3210,3210,3210,0
20240521,192100,52286335,3210,3210,3210,3210,0
20240521,192000,52286335,3210,3210,3210,3210,0
20240521,191900,52286335,3210,3210,3210,3210,0
20240521,191800,52286335,3210,3210,3210,3210,0
20240521,191700,52286335,3210,3210,3210,3210,0
20240521,191600,52286335,3210,3210,3210,3210,0
20240521,191500,52286335,3210,3210,3210,3210,0
20240521,191400,52286335,3210,3210,3210,3210,0
20240521,191300,52286335,3210,3210,3210,3210,0
20240521,191200,52286335,3210,3210,3210,3210,0
20240521,191100,52286335,3210,3210,3210,3210,0
20240521,191000,52286335,3210,3210,3210,3210,0
20240521,190900,52286335,3210,3210,3210,3210,0
20240521,190800,52286335,3210,3210,3210,3210,0
20240521,190700,52286335,3210,3210,3210,3210,0
20240521,190600,52286335,3210,3210,3210,3210,0
20240521,190500,52286335,3210,3210,3210,3210,0
20240521,190400,52286335,3210,3210,3210,3210,0
20240521,190300,52286335,3210,3210,3210,3210,0
20240521,190200,52286335,3210,3210,3210,3210,0
20240521,190100,52286335,3210,3210,3210,3210,0
20240521,190000,52286335,3210,3210,3210,3210,0
20240521,185900,52286335,3210,3210,3210,3210,0
20240521,185800,52286335,3210,3210,3210,3210,0
20240521,185700,52286335,3210,3210,3210,3210,1160
20240521,185600,52286335,3210,3210,3210,3210,0
20240521,185500,52286335,3210,3210,3210,3210,0
20240521,185400,52286335,3210,3210,3210,3210,0
20240521,185300,52286335,3210,3210,3210,3210,0
20240521,185200,52286335,3210,3210,3210,3210,0
20240521,185100,52286335,3210,3210,3210,3210,0
20240521,185000,52286335,3210,3210,3210,3210,0
20240521,184900,52286335,3210,3210,3210,3210,0
20240521,184800,52286335,3210,3210,3210,3210,0
20240521,184700,52286335,3210,3210,3210,3210,0
20240521,184600,52286335,3210,3210,3210,3210,0
20240521,184500,52286335,3210,3210,3210,3210,0
20240521,184400,52286335,3210,3210,3210,3210,0
20240521,184300,52286335,3210,3210,3210,3210,0
20240521,184200,52286335,3210,3210,3210,3210,0
20240521,184100,52286335,3210,3210,3210,3210,0
20240521,184000,52286335,3210,3210,3210,3210,0
20240521,183900,52286335,3210,3210,3210,3210,0
20240521,183800,52286335,3210,3210,3210,3210,0
20240521,183700,52286335,3210,3210,3210,3210,0
20240521,183600,52286335,3210,3210,3210,3210,0
20240521,183500,52286335,3210,3210,3210,3210,0
20240521,183400,52286335,3210,3210,3210,3210,0
20240521,183300,52286335,3210,3210,3210,3210,0
20240521,183200,52286335,3210,3210,3210,3210,0
20240521,183100,52286335,3210,3210,3210,3210,0
20240521,183000,52286335,3210,3210,3210,3210,0
20240521,182900,52286335,3210,3210,3210,3210,0
20240521,182800,52286335,3210,3210,3210,3210,0
20240521,182700,52286335,3210,3210,3210,3210,1160
20240521,182600,52286335,3210,3210,3210,3210,0
20240521,182500,52286335,3210,3210,3210,3210,0
20240521,182400,52286335,3210,3210,3210,3210,0
20240521,182300,52286335,3210,3210,3210,3210,0
20240521,182200,52286335,3210,3210,3210,3210,0
20240521,182100,52286335,3210,3210,3210,3210,0
20240521,182000,52286335,3210,3210,3210,3210,0
20240521,181900,52286335,3210,3210,3210,3210,0
20240521,181800,52286335,3210,3210,3210,3210,0
20240521,181700,52286335,3210,3210,3210,3210,0
20240521,181600,52286335,3210,3210,3210,3210,0
20240521,181500,52286335,3210,3210,3210,3210,0
20240521,181400,52286335,3210,3210,3210,3210,0
20240521,181300,52286335,3210,3210,3210,3210,0
20240521,181200,52286335,3210,3210,3210,3210,0
20240521,181100,52286335,3210,3210,3210,3210,0
20240521,181000,52286335,3210,3210,3210,3210,0
20240521,180900,52286335,3210,3210,3210,3210,0
20240521,180800,52286335,3210,3210,3210,3210,0
20240521,180700,52286335,3210,3210,3210,3210,0
20240521,180600,52286335,3210,3210,3210,3210,0
20240521,180500,52286335,3210,3210,3210,3210,0
20240521,180400,52286335,3210,3210,3210,3210,0
20240521,180300,52286335,3210,3210,3210,3210,0
20240521,180200,52286335,3210,3210,3210,3210,0
20240521,180100,52286335,3210,3210,3210,3210,0
20240521,180000,52286335,3210,3210,3210,3210,0
20240521,175900,52286335,3210,3210,3210,3210,0
20240521,175800,52286335,3210,3210,3210,3210,0
20240521,175700,52286335,3210,3210,3210,3210,1160
20240521,175600,52286335,3210,3210,3210,3210,0
20240521,175500,52286335,3210,3210,3210,3210,0
20240521,175400,52286335,3210,3210,3210,3210,0
20240521,175300,52286335,3210,3210,3210,3210,0
20240521,175200,52286335,3210,3210,3210,3210,0
20240521,175100,52286335,3210,3210,3210,3210,0
20240521,175000,52286335,3210,3210,3210,3210,0
20240521,174900,52286335,3210,3210,3210,3210,0
20240521,174800,52286335,3210,3210,3210,3210,0
20240521,174700,52286335,3210,3210,3210,3210,0
20240521,174600,52286335,3210,3210,3210,3210,0
20240521,174500,52286335,3210,3210,3210,3210,0
20240521,174400,52286335,3210,3210,3210,3210,0
20240521,174300,52286335,3210,3210,3210,3210,0
20240521,174200,52286335,3210,3210,3210,3210,0
20240521,174100,52286335,3210,3210,3210,3210,0
20240521,174000,52286335,3210,3210,3210,3210,0
20240521,173900,52286335,3210,3210,3210,3210,0
20240521,173800,52286335,3210,3210,3210,3210,0
20240521,173700,52286335,3210,3210,3210,3210,0
20240521,173600,52286335,3210,3210,3210,3210,0
20240521,173500,52286335,3210,3210,3210,3210,0
20240521,173400,52286335,3210,3210,3210,3210,0
20240521,173300,52286335,3210,3210,3210,3210,0
20240521,173200,52286335,3210,3210,3210,3210,0
20240521,173100,52286335,3210,3210,3210,3210,0
20240521,173000,52286335,3210,3210,3210,3210,0
20240521,172900,52286335,3210,3210,3210,3210,0
20240521,172800,52286335,3210,3210,3210,3210,0
20240521,172700,52286335,3210,3210,3210,3210,1160
20240521,172600,52286335,3210,3210,3210,3210,0
20240521,172500,52286335,3210,3210,3210,3210,0
20240521,172400,52286335,3210,3210,3210,3210,0
20240521,172300,52286335,3210,3210,3210,3210,0
20240521,172200,52286335,3210,3210,3210,3210,0
20240521,172100,52286335,3210,3210,3210,3210,0
20240521,172000,52286335,3210,3210,3210,3210,0
20240521,171900,52286335,3210,3210,3210,3210,0
20240521,171800,52286335,3210,3210,3210,3210,0
20240521,171700,52286335,3210,3210,3210,3210,0
20240521,171600,52286335,3210,3210,3210,3210,0
20240521,171500,52286335,3210,3210,3210,3210,0
20240521,171400,52286335,3210,3210,3210,3210,0
20240521,171300,52286335,3210,3210,3210,3210,0
20240521,171200,52286335,3210,3210,3210,3210,0
20240521,171100,52286335,3210,3210,3210,3210,0
20240521,171000,52286335,3210,3210,3210,3210,0
20240521,170900,52286335,3210,3210,3210,3210,0
20240521,170800,52286335,3210,3210,3210,3210,0
20240521,170700,52286335,3210,3210,3210,3210,0
20240521,170600,52286335,3210,3210,3210,3210,0
20240521,170500,52286335,3210,3210,3210,3210,0
20240521,170400,52286335,3210,3210,3210,3210,0
20240521,170300,52286335,3210,3210,3210,3210,0
20240521,170200,52286335,3210,3210,3210,3210,0
20240521,170100,52286335,3210,3210,3210,3210,0
20240521,170000,52286335,3210,3210,3210,3210,0
20240521,165900,52286335,3210,3210,3210,3210,0
20240521,165800,52286335,3210,3210,3210,3210,0
20240521,165700,52286335,3210,3210,3210,3210,1160
20240521,165600,52286335,3210,3210,3210,3210,0
20240521,165500,52286335,3210,3210,3210,3210,0
20240521,165400,52286335,3210,3210,3210,3210,0
20240521,165300,52286335,3210,3210,3210,3210,0
20240521,165200,52286335,3210,3210,3210,3210,0
20240521,165100,52286335,3210,3210,3210,3210,0
20240521,165000,52286335,3210,3210,3210,3210,0
20240521,164900,52286335,3210,3210,3210,3210,0
20240521,164800,52286335,3210,3210,3210,3210,0
20240521,164700,52286335,3210,3210,3210,3210,0
20240521,164600,52286335,3210,3210,3210,3210,0
20240521,164500,52286335,3210,3210,3210,3210,0
20240521,164400,52286335,3210,3210,3210,3210,0
20240521,164300,52286335,3210,3210,3210,3210,0
20240521,164200,52286335,3210,3210,3210,3210,0
20240521,164100,52286335,3210,3210,3210,3210,0
20240521,164000,52286335,3210,3210,3210,3210,0
20240521,163900,52286335,3210,3210,3210,3210,0
20240521,163800,52286335,3210,3210,3210,3210,0
20240521,163700,52286335,3210,3210,3210,3210,0
20240521,163600,52286335,3210,3210,3210,3210,0
20240521,163500,52286335,3210,3210,3210,3210,0
20240521,163400,52286335,3210,3210,3210,3210,0
20240521,163300,52286335,3210,3210,3210,3210,0
20240521,163200,52286335,3210,3210,3210,3210,0
20240521,163100,52286335,3210,3210,3210,3210,0
20240521,163000,52286335,3210,3210,3210,3210,0
20240521,162900,52286335,3210,3210,3210,3210,0
20240521,162800,52286335,3210,3210,3210,3210,0
20240521,162700,52286335,3210,3210,3210,3210,1160
20240521,162600,52286335,3210,3210,3210,3210,0
20240521,162500,52286335,3210,3210,3210,3210,0
20240521,162400,52286335,3210,3210,3210,3210,0
20240521,162300,52286335,3210,3210,3210,3210,0
20240521,162200,52286335,3210,3210,3210,3210,0
20240521,162100,52286335,3210,3210,3210,3210,0
20240521,162000,52286335,3210,3210,3210,3210,0
20240521,161900,52286335,3210,3210,3210,3210,0
20240521,161800,52286335,3210,3210,3210,3210,0
20240521,161700,52286335,3210,3210,3210,3210,0
20240521,161600,52286335,3210,3210,3210,3210,0
20240521,161500,52286335,3210,3210,3210,3210,0
20240521,161400,52286335,3210,3210,3210,3210,0
20240521,161300,52286335,3210,3210,3210,3210,0
20240521,161200,52286335,3210,3210,3210,3210,0
20240521,161100,52286335,3210,3210,3210,3210,0
20240521,161000,52286335,3210,3210,3210,3210,0
20240521,160900,52286335,3210,3210,3210,3210,0
20240521,160800,52286335,3210,3210,3210,3210,0
20240521,160700,52286335,3210,3210,3210,3210,0
20240521,160600,52286335,3210,3210,3210,3210,0
20240521,160500,52286335,3210,3210,3210,3210,0
20240521,160400,52286335,3210,3210,3210,3210,0
20240521,160300,52286335,3210,3210,3210,3210,0
20240521,160200,52286335,3210,3210,3210,3210,0
20240521,160100,52286335,3210,3210,3210,3210,0
20240521,160000,52286335,3210,3210,3210,3210,0
20240521,155900,52286335,3210,3210,3210,3210,0
20240521,155800,52286335,3210,3210,3210,3210,0
20240521,155700,52286335,3210,3210,3210,3210,1160
20240521,155600,52286335,3210,3210,3210,3210,0
20240521,155500,52286335,3210,3210,3210,3210,0
20240521,155400,52286335,3210,3210,3210,3210,0
20240521,155300,52286335,3210,3210,3210,3210,0
20240521,155200,52286335,3210,3210,3210,3210,0
20240521,155100,52286335,3210,3210,3210,3210,0
20240521,155000,52286335,3210,3210,3210,3210,0
20240521,154900,52286335,3210,3210,3210,3210,0
20240521,154800,52286335,3210,3210,3210,3210,0
20240521,154700,52286335,3210,3210,3210,3210,0
20240521,154600,52286335,3210,3210,3210,3210,0
20240521,154500,52286335,3210,3210,3210,3210,0
20240521,154400,52286335,3210,3210,3210,3210,0
20240521,154300,52286335,3210,3210,3210,3210,0
20240521,154200,52286335,3210,3210,3210,3210,0
20240521,154100,52286335,3210,3210,3210,3210,0
20240521,154000,52286335,3210,3210,3210,3210,0
20240521,153900,52286335,3210,3210,3210,3210,0
20240521,153800,52286335,3210,3210,3210,3210,0
20240521,153700,52286335,3210,3210,3210,3210,0
20240521,153600,52286335,3210,3210,3210,3210,0
20240521,153500,52286335,3210,3210,3210,3210,0
20240521,153400,52286335,3210,3210,3210,3210,0
20240521,153300,52286335,3210,3210,3210,3210,0
20240521,153200,52286335,3210,3210,3210,3210,0
20240521,153100,52286335,3210,3210,3210,3210,0
20240521,153000,52286335,3210,3210,3210,3210,1160
20240521,152900,48562735,3220,3220,3220,3220,0
20240521,152800,48562735,3220,3220,3220,3220,0
20240521,152700,48562735,3220,3220,3220,3220,0
20240521,152600,48562735,3220,3220,3220,3220,0
20240521,152500,48562735,3220,3220,3220,3220,0
20240521,152400,48562735,3220,3220,3220,3220,0
20240521,152300,48562735,3220,3220,3220,3220,0
20240521,152200,48562735,3220,3220,3220,3220,0
20240521,152100,48562735,3220,3220,3220,3220,0
20240521,152000,48562735,3220,3220,3220,3220,0
20240521,151900,48562735,3220,3210,3220,3210,28
20240521,151800,48472825,3210,3210,3210,3210,50
20240521,151700,48312325,3220,3220,3220,3220,0
20240521,151600,48312325,3220,3220,3220,3220,1
20240521,151500,48309105,3210,3215,3215,3210,37
20240521,151400,48190295,3210,3215,3215,3210,78
20240521,151300,47939795,3215,3215,3215,3215,24
20240521,151200,47862635,3215,3215,3215,3215,216
20240521,151100,47168195,3210,3210,3210,3210,0
20240521,151000,47168195,3210,3210,3210,3210,0
20240521,150900,47168195,3210,3210,3210,3210,0
20240521,150800,47168195,3210,3210,3210,3210,0
20240521,150700,47168195,3210,3210,3210,3210,0
20240521,150600,47168195,3210,3210,3210,3210,3
20240521,150500,47158565,3210,3210,3210,3210,0
20240521,150400,47158565,3210,3210,3210,3210,52
20240521,150300,46991645,3215,3215,3215,3215,0
20240521,150200,46991645,3215,3215,3215,3215,2
20240521,150100,46985215,3215,3215,3215,3215,0
20240521,150000,46985215,3215,3215,3215,3215,0
20240521,145900,46985215,3215,3210,3215,3210,51
20240521,145800,46821500,3215,3215,3215,3215,0
20240521,145700,46821500,3215,3215,3215,3215,1
20240521,145600,46818285,3220,3220,3220,3220,0
20240521,145500,46818285,3220,3220,3220,3220,0
20240521,145400,46818285,3220,3220,3220,3220,1
20240521,145300,46815065,3220,3220,3220,3220,0
20240521,145200,46815065,3220,3220,3220,3220,0
20240521,145100,46815065,3220,3220,3220,3220,1
20240521,145000,46811845,3215,3215,3215,3215,0
20240521,144900,46811845,3215,3215,3215,3215,21
20240521,144800,46744330,3210,3210,3210,3210,0
20240521,144700,46744330,3210,3210,3210,3210,0
20240521,144600,46744330,3210,3210,3210,3210,0
20240521,144500,46744330,3210,3210,3210,3210,0
20240521,144400,46744330,3210,3210,3210,3210,0
20240521,144300,46744330,3210,3210,3210,3210,0
20240521,144200,46744330,3210,3210,3210,3210,0
20240521,144100,46744330,3210,3210,3210,3210,0
20240521,144000,46744330,3210,3210,3210,3210,0
20240521,143900,46744330,3210,3210,3210,3210,0
20240521,143800,46744330,3210,3210,3210,3210,0
20240521,143700,46744330,3210,3210,3210,3210,0
20240521,143600,46744330,3210,3210,3210,3210,0
20240521,143500,46744330,3210,3210,3210,3210,0
20240521,143400,46744330,3210,3210,3210,3210,0
20240521,143300,46744330,3210,3210,3210,3210,0
20240521,143200,46744330,3210,3210,3210,3210,0
20240521,143100,46744330,3210,3210,3210,3210,0
20240521,143000,46744330,3210,3210,3210,3210,0
20240521,142900,46744330,3210,3210,3210,3210,0
20240521,142800,46744330,3210,3210,3210,3210,0
20240521,142700,46744330,3210,3210,3210,3210,23
20240521,142600,46670500,3210,3210,3210,3210,0
20240521,142500,46670500,3210,3210,3210,3210,0
20240521,142400,46670500,3210,3210,3210,3210,132
20240521,142300,46246780,3210,3210,3210,3210,0
20240521,142200,46246780,3210,3210,3210,3210,167
20240521,142100,45710710,3210,3210,3210,3210,0
20240521,142000,45710710,3210,3210,3210,3210,0
20240521,141900,45710710,3210,3210,3210,3210,20
20240521,141800,45646510,3210,3220,3220,3210,1966
20240521,141700,39326725,3220,3220,3220,3220,0
20240521,141600,39326725,3220,3220,3220,3220,0
20240521,141500,39326725,3220,3220,3220,3220,0
20240521,141400,39326725,3220,3220,3220,3220,0
20240521,141300,39326725,3220,3220,3220,3220,0
20240521,141200,39326725,3220,3220,3220,3220,0
20240521,141100,39326725,3220,3220,3220,3220,0
20240521,141000,39326725,3220,3220,3220,3220,0
20240521,140900,39326725,3220,3220,3220,3220,0
20240521,140800,39326725,3220,3220,3220,3220,0
20240521,140700,39326725,3220,3220,3220,3220,0
20240521,140600,39326725,3220,3220,3220,3220,0
20240521,140500,39326725,3220,3220,3220,3220,0
20240521,140400,39326725,3220,3220,3220,3220,0
20240521,140300,39326725,3220,3220,3220,3220,0
20240521,140200,39326725,3220,3220,3220,3220,7
20240521,140100,39304185,3230,3230,3230,3230,1
20240521,140000,39300955,3215,3215,3215,3215,0
20240521,135900,39300955,3215,3215,3215,3215,0
20240521,135800,39300955,3215,3220,3220,3215,173
20240521,135700,38744710,3230,3230,3230,3230,0
20240521,135600,38744710,3230,3230,3230,3230,16
20240521,135500,38693030,3225,3225,3225,3225,0
20240521,135400,38693030,3225,3225,3225,3225,0
20240521,135300,38693030,3225,3225,3225,3225,0
20240521,135200,38693030,3225,3225,3225,3225,0
20240521,135100,38693030,3225,3225,3225,3225,0
20240521,135000,38693030,3225,3225,3225,3225,0
20240521,134900,38693030,3225,3225,3225,3225,10
20240521,134800,38660780,3225,3225,3225,3225,0
20240521,134700,38660780,3225,3225,3225,3225,0
20240521,134600,38660780,3225,3225,3225,3225,0
20240521,134500,38660780,3225,3225,3225,3225,0
20240521,134400,38660780,3225,3225,3225,3225,0
20240521,134300,38660780,3225,3225,3225,3225,0
20240521,134200,38660780,3225,3225,3225,3225,0
20240521,134100,38660780,3225,3225,3225,3225,0
20240521,134000,38660780,3225,3225,3225,3225,0
20240521,133900,38660780,3225,3225,3225,3225,0
20240521,133800,38660780,3225,3225,3225,3225,0
20240521,133700,38660780,3225,3225,3225,3225,0
20240521,133600,38660780,3225,3225,3225,3225,0
20240521,133500,38660780,3225,3225,3225,3225,190
20240521,133400,38048030,3225,3225,3225,3225,0
20240521,133300,38048030,3225,3225,3225,3225,0
20240521,133200,38048030,3225,3225,3225,3225,0
20240521,133100,38048030,3225,3225,3225,3225,0
20240521,133000,38048030,3225,3225,3225,3225,1
20240521,132900,38044805,3225,3225,3225,3225,0
20240521,132800,38044805,3225,3225,3225,3225,1
20240521,132700,38041580,3215,3215,3215,3215,0
20240521,132600,38041580,3215,3215,3215,3215,0
20240521,132500,38041580,3215,3215,3215,3215,0
20240521,132400,38041580,3215,3215,3215,3215,5
20240521,132300,38025505,3220,3220,3220,3220,0
20240521,132200,38025505,3220,3220,3220,3220,0
20240521,132100,38025505,3220,3220,3220,3220,0
20240521,132000,38025505,3220,3220,3220,3220,0
20240521,131900,38025505,3220,3220,3220,3220,0
20240521,131800,38025505,3220,3220,3220,3220,0
20240521,131700,38025505,3220,3220,3220,3220,0
20240521,131600,38025505,3220,3220,3220,3220,0
20240521,131500,38025505,3220,3220,3220,3220,0
20240521,131400,38025505,3220,3220,3220,3220,0
20240521,131300,38025505,3220,3220,3220,3220,0
20240521,131200,38025505,3220,3220,3220,3220,0
20240521,131100,38025505,3220,3220,3220,3220,0
20240521,131000,38025505,3220,3220,3220,3220,0
20240521,130900,38025505,3220,3220,3220,3220,0
20240521,130800,38025505,3220,3220,3220,3220,0
20240521,130700,38025505,3220,3225,3225,3220,2
20240521,130600,38019060,3210,3220,3220,3210,230
20240521,130500,37279505,3220,3220,3220,3220,0
20240521,130400,37279505,3220,3220,3220,3220,53
20240521,130300,37108845,3220,3220,3220,3220,177
20240521,130200,36538905,3225,3225,3225,3225,0
20240521,130100,36538905,3225,3225,3225,3225,0
20240521,130000,36538905,3225,3225,3225,3225,0
20240521,125900,36538905,3225,3225,3225,3225,26
20240521,125800,36455055,3225,3220,3225,3220,50
20240521,125700,36293900,3220,3220,3220,3220,0
20240521,125600,36293900,3220,3220,3220,3220,0
20240521,125500,36293900,3220,3220,3220,3220,0
20240521,125400,36293900,3220,3220,3220,3220,130
20240521,125300,35875300,3220,3220,3220,3220,31
20240521,125200,35775480,3220,3220,3220,3220,1
20240521,125100,35772260,3210,3210,3210,3210,0
20240521,125000,35772260,3210,3215,3215,3210,54
20240521,124900,35598800,3215,3215,3215,3215,0
20240521,124800,35598800,3215,3215,3215,3215,0
20240521,124700,35598800,3215,3215,3215,3215,0
20240521,124600,35598800,3215,3215,3215,3215,0
20240521,124500,35598800,3215,3215,3215,3215,0
20240521,124400,35598800,3215,3215,3215,3215,0
20240521,124300,35598800,3215,3215,3215,3215,0
20240521,124200,35598800,3215,3215,3215,3215,0
20240521,124100,35598800,3215,3215,3215,3215,0
20240521,124000,35598800,3215,3215,3215,3215,0
20240521,123900,35598800,3215,3215,3215,3215,0
20240521,123800,35598800,3215,3215,3215,3215,0
20240521,123700,35598800,3215,3215,3215,3215,0
20240521,123600,35598800,3215,3215,3215,3215,0
20240521,123500,35598800,3215,3215,3215,3215,30
20240521,123400,35502350,3215,3215,3215,3215,0
20240521,123300,35502350,3215,3215,3215,3215,0
20240521,123200,35502350,3215,3215,3215,3215,0
20240521,123100,35502350,3215,3215,3215,3215,0
20240521,123000,35502350,3215,3215,3215,3215,0
20240521,122900,35502350,3215,3215,3215,3215,0
20240521,122800,35502350,3215,3215,3215,3215,0
20240521,122700,35502350,3215,3215,3215,3215,0
20240521,122600,35502350,3215,3215,3215,3215,0
20240521,122500,35502350,3215,3215,3215,3215,0
20240521,122400,35502350,3215,3215,3215,3215,0
20240521,122300,35502350,3215,3215,3215,3215,60
20240521,122200,35309450,3215,3215,3215,3215,0
20240521,122100,35309450,3215,3215,3215,3215,0
20240521,122000,35309450,3215,3215,3215,3215,0
20240521,121900,35309450,3215,3215,3215,3215,0
20240521,121800,35309450,3215,3215,3215,3215,0
20240521,121700,35309450,3215,3215,3215,3215,0
20240521,121600,35309450,3215,3215,3215,3215,0
20240521,121500,35309450,3215,3215,3215,3215,0
20240521,121400,35309450,3215,3215,3215,3215,0
20240521,121300,35309450,3215,3215,3215,3215,0
20240521,121200,35309450,3215,3215,3215,3215,2
20240521,121100,35303020,3215,3215,3215,3215,0
20240521,121000,35303020,3215,3215,3215,3215,0
20240521,120900,35303020,3215,3215,3220,3215,15
20240521,120800,35254770,3215,3215,3215,3215,5
20240521,120700,35238695,3215,3215,3215,3215,0
20240521,120600,35238695,3215,3215,3215,3215,0
20240521,120500,35238695,3215,3215,3215,3215,0
20240521,120400,35238695,3215,3215,3215,3215,0
20240521,120300,35238695,3215,3215,3215,3215,0
20240521,120200,35238695,3215,3215,3215,3215,0
20240521,120100,35238695,3215,3215,3215,3215,0
20240521,120000,35238695,3215,3215,3215,3215,0
20240521,115900,35238695,3215,3215,3215,3215,0
20240521,115800,35238695,3215,3215,3215,3215,0
20240521,115700,35238695,3215,3215,3215,3215,0
20240521,115600,35238695,3215,3210,3215,3210,180
20240521,115500,34660745,3210,3205,3210,3205,2
20240521,115400,34654330,3210,3210,3210,3210,0
20240521,115300,34654330,3210,3210,3210,3210,2
20240521,115200,34647910,3205,3205,3205,3205,47
20240521,115100,34497275,3210,3210,3210,3210,0
20240521,115000,34497275,3210,3210,3210,3210,12
20240521,114900,34458755,3215,3205,3215,3205,19
20240521,114800,34397680,3210,3210,3210,3210,0
20240521,114700,34397680,3210,3215,3215,3210,3
20240521,114600,34388045,3215,3215,3215,3215,0
20240521,114500,34388045,3215,3215,3215,3215,30
20240521,114400,34291595,3205,3205,3205,3205,25
20240521,114300,34211470,3205,3205,3205,3205,1
20240521,114200,34208265,3210,3210,3210,3210,1
20240521,114100,34205055,3205,3205,3205,3205,0
20240521,114000,34205055,3205,3205,3205,3205,0
20240521,113900,34205055,3205,3205,3205,3205,0
20240521,113800,34205055,3205,3205,3205,3205,0
20240521,113700,34205055,3205,3205,3205,3205,1
20240521,113600,34201850,3205,3210,3210,3205,96
20240521,113500,33894165,3210,3215,3215,3210,104
20240521,113400,33559865,3215,3215,3215,3215,0
20240521,113300,33559865,3215,3215,3215,3215,0
20240521,113200,33559865,3215,3215,3215,3215,0
20240521,113100,33559865,3215,3215,3215,3215,1
20240521,113000,33556650,3240,3240,3240,3240,0
20240521,112900,33556650,3240,3240,3240,3240,0
20240521,112800,33556650,3240,3240,3240,3240,0
20240521,112700,33556650,3240,3240,3240,3240,0
20240521,112600,33556650,3240,3240,3240,3215,3
20240521,112500,33546955,3215,3235,3260,3200,5274
20240521,112400,16609715,3240,3240,3240,3240,150
20240521,112300,16123715,3240,3240,3240,3240,0
20240521,112200,16123715,3240,3240,3240,3240,0
20240521,112100,16123715,3240,3240,3240,3240,475
20240521,112000,14584715,3240,3240,3240,3240,1
20240521,111900,14581475,3240,3240,3240,3240,0
20240521,111800,14581475,3240,3240,3240,3240,0
20240521,111700,14581475,3240,3240,3240,3240,0
20240521,111600,14581475,3240,3240,3240,3240,0
20240521,111500,14581475,3240,3240,3240,3240,1
20240521,111400,14578235,3245,3245,3245,3245,0
20240521,111300,14578235,3245,3245,3245,3245,0
20240521,111200,14578235,3245,3245,3245,3245,0
20240521,111100,14578235,3245,3245,3245,3245,1
20240521,111000,14574990,3240,3240,3240,3240,0
20240521,110900,14574990,3240,3240,3240,3240,1
20240521,110800,14571750,3245,3245,3245,3245,0
20240521,110700,14571750,3245,3245,3245,3245,0
20240521,110600,14571750,3245,3245,3245,3245,0
20240521,110500,14571750,3245,3245,3245,3245,0
20240521,110400,14571750,3245,3240,3245,3240,71
20240521,110300,14341360,3245,3245,3245,3245,0
20240521,110200,14341360,3245,3245,3245,3245,0
20240521,110100,14341360,3245,3245,3245,3245,59
20240521,110000,14149905,3240,3240,3240,3240,0
20240521,105900,14149905,3240,3240,3240,3240,30
20240521,105800,14052705,3240,3240,3240,3240,1
20240521,105700,14049465,3245,3245,3245,3245,3
20240521,105600,14039730,3245,3245,3245,3245,0
20240521,105500,14039730,3245,3245,3245,3245,0
20240521,105400,14039730,3245,3245,3245,3245,0
20240521,105300,14039730,3245,3245,3245,3245,1
20240521,105200,14036485,3240,3240,3240,3240,1
20240521,105100,14033245,3240,3240,3240,3240,0
20240521,105000,14033245,3240,3240,3240,3240,0
20240521,104900,14033245,3240,3240,3240,3240,0
20240521,104800,14033245,3240,3240,3240,3240,0
20240521,104700,14033245,3240,3240,3240,3240,0
20240521,104600,14033245,3240,3240,3240,3240,1
20240521,104500,14030005,3240,3240,3240,3240,0
20240521,104400,14030005,3240,3240,3240,3240,0
20240521,104300,14030005,3240,3240,3240,3240,0
20240521,104200,14030005,3240,3240,3240,3240,0
20240521,104100,14030005,3240,3240,3240,3240,1
20240521,104000,14026765,3245,3245,3245,3245,0
20240521,103900,14026765,3245,3245,3245,3245,0
20240521,103800,14026765,3245,3245,3245,3245,0
20240521,103700,14026765,3245,3245,3245,3245,0
20240521,103600,14026765,3245,3245,3245,3245,100
20240521,103500,13702265,3240,3240,3240,3240,1
20240521,103400,13699025,3245,3245,3245,3245,4
20240521,103300,13686045,3240,3240,3240,3240,0
20240521,103200,13686045,3240,3240,3240,3240,0
20240521,103100,13686045,3240,3240,3240,3240,0
20240521,103000,13686045,3240,3240,3240,3240,1
20240521,102900,13682805,3245,3245,3245,3245,0
20240521,102800,13682805,3245,3245,3245,3245,0
20240521,102700,13682805,3245,3245,3245,3245,0
20240521,102600,13682805,3245,3245,3245,3245,10
20240521,102500,13650355,3245,3245,3245,3245,11
20240521,102400,13614660,3250,3240,3255,3240,3
20240521,102300,13604915,3245,3245,3245,3245,9
20240521,102200,13575710,3240,3240,3240,3240,0
20240521,102100,13575710,3240,3240,3240,3240,0
20240521,102000,13575710,3240,3240,3240,3240,5
20240521,101900,13559510,3245,3255,3255,3245,6
20240521,101800,13540010,3240,3240,3240,3240,1
20240521,101700,13536770,3255,3255,3255,3255,0
20240521,101600,13536770,3255,3255,3255,3255,180
20240521,101500,12950870,3245,3245,3245,3245,16
20240521,101400,12898950,3240,3240,3240,3240,0
20240521,101300,12898950,3240,3240,3240,3240,0
20240521,101200,12898950,3240,3240,3240,3240,1
20240521,101100,12895710,3255,3255,3255,3255,0
20240521,101000,12895710,3255,3255,3255,3255,1
20240521,100900,12892455,3240,3240,3240,3240,0
20240521,100800,12892455,3240,3240,3240,3240,0
20240521,100700,12892455,3240,3240,3240,3240,1
20240521,100600,12889215,3255,3255,3255,3255,0
20240521,100500,12889215,3255,3255,3255,3255,1
20240521,100400,12885960,3240,3240,3240,3240,0
20240521,100300,12885960,3240,3240,3240,3240,0
20240521,100200,12885960,3240,3240,3240,3240,0
20240521,100100,12885960,3240,3240,3240,3240,1
20240521,100000,12882720,3255,3255,3255,3255,0
20240521,095900,12882720,3255,3255,3255,3255,6
20240521,095800,12863190,3255,3255,3255,3255,0
20240521,095700,12863190,3255,3255,3255,3255,10
20240521,095600,12830640,3255,3240,3255,3240,8
20240521,095500,12804615,3255,3255,3255,3255,0
20240521,095400,12804615,3255,3255,3255,3255,1
20240521,095300,12801360,3255,3255,3255,3255,0
20240521,095200,12801360,3255,3255,3255,3255,11
20240521,095100,12765555,3240,3240,3240,3240,0
20240521,095000,12765555,3240,3240,3240,3240,1
20240521,094900,12762315,3255,3255,3255,3255,0
20240521,094800,12762315,3255,3255,3255,3255,0
20240521,094700,12762315,3255,3255,3255,3255,56
20240521,094600,12580035,3255,3255,3255,3255,0
20240521,094500,12580035,3255,3255,3255,3255,1
20240521,094400,12576780,3240,3240,3240,3240,1
20240521,094300,12573540,3255,3255,3255,3255,1
20240521,094200,12570285,3240,3240,3240,3240,0
20240521,094100,12570285,3240,3240,3240,3240,0
20240521,094000,12570285,3240,3240,3240,3240,0
20240521,093900,12570285,3240,3240,3240,3240,1
20240521,093800,12567045,3240,3240,3240,3240,131
20240521,093700,12142605,3245,3260,3260,3245,22
20240521,093600,12071200,3245,3245,3245,3245,0
20240521,093500,12071200,3245,3245,3245,3245,0
20240521,093400,12071200,3245,3245,3245,3245,0
20240521,093300,12071200,3245,3245,3245,3245,1
20240521,093200,12067955,3250,3250,3250,3250,134
20240521,093100,11632455,3250,3250,3250,3250,0
20240521,093000,11632455,3250,3250,3250,3250,0
20240521,092900,11632455,3250,3250,3250,3250,0
20240521,092800,11632455,3250,3250,3250,3250,0
20240521,092700,11632455,3250,3250,3250,3250,1
20240521,092600,11629205,3250,3255,3255,3250,168
20240521,092500,11083080,3255,3260,3260,3255,2952
20240521,092400,1470425,3260,3260,3260,3260,2
20240521,092300,1463905,3260,3260,3260,3260,0
20240521,092200,1463905,3260,3260,3260,3260,1
20240521,092100,1460645,3265,3265,3265,3265,2
20240521,092000,1454115,3265,3265,3265,3265,17
20240521,091900,1398610,3265,3265,3265,3265,33
20240521,091800,1290865,3265,3265,3265,3265,1
20240521,091700,1287600,3260,3285,3285,3260,11
20240521,091600,1251490,3255,3255,3255,3255,2
20240521,091500,1244980,3285,3250,3285,3250,2
20240521,091400,1238445,3250,3250,3250,3250,1
20240521,091300,1235195,3250,3250,3250,3250,1
20240521,091200,1231945,3245,3245,3245,3245,0
20240521,091100,1231945,3245,3245,3245,3245,1
20240521,091000,1228700,3245,3250,3250,3245,3
20240521,090900,1218960,3245,3245,3245,3245,1
20240521,090800,1215715,3245,3285,3285,3245,2
20240521,090700,1209185,3245,3245,3245,3245,1
20240521,090600,1205940,3245,3245,3250,3245,126
20240521,090500,797065,3250,3295,3295,3250,99
20240521,090400,475270,3250,3250,3250,3250,1
20240521,090300,472020,3250,3250,3250,3250,32
20240521,090200,368020,3255,3280,3295,3255,109
20240521,090100,13130,3295,3255,3295,3255,2
20240521,090000,6580,3290,3290,3290,3290,2