KissMeData/187660/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,202700,229172685,3530,3530,3530,3530,6279
20240521,202600,229172685,3530,3530,3530,3530,0
20240521,202500,229172685,3530,3530,3530,3530,0
20240521,202400,229172685,3530,3530,3530,3530,0
20240521,202300,229172685,3530,3530,3530,3530,0
20240521,202200,229172685,3530,3530,3530,3530,0
20240521,202100,229172685,3530,3530,3530,3530,0
20240521,202000,229172685,3530,3530,3530,3530,0
20240521,201900,229172685,3530,3530,3530,3530,0
20240521,201800,229172685,3530,3530,3530,3530,0
20240521,201700,229172685,3530,3530,3530,3530,0
20240521,201600,229172685,3530,3530,3530,3530,0
20240521,201500,229172685,3530,3530,3530,3530,0
20240521,201400,229172685,3530,3530,3530,3530,0
20240521,201300,229172685,3530,3530,3530,3530,0
20240521,201200,229172685,3530,3530,3530,3530,0
20240521,201100,229172685,3530,3530,3530,3530,0
20240521,201000,229172685,3530,3530,3530,3530,0
20240521,200900,229172685,3530,3530,3530,3530,0
20240521,200800,229172685,3530,3530,3530,3530,0
20240521,200700,229172685,3530,3530,3530,3530,0
20240521,200600,229172685,3530,3530,3530,3530,0
20240521,200500,229172685,3530,3530,3530,3530,0
20240521,200400,229172685,3530,3530,3530,3530,0
20240521,200300,229172685,3530,3530,3530,3530,0
20240521,200200,229172685,3530,3530,3530,3530,0
20240521,200100,229172685,3530,3530,3530,3530,0
20240521,200000,229172685,3530,3530,3530,3530,0
20240521,195900,229172685,3530,3530,3530,3530,0
20240521,195800,229172685,3530,3530,3530,3530,0
20240521,195700,229172685,3530,3530,3530,3530,6279
20240521,195600,229172685,3530,3530,3530,3530,0
20240521,195500,229172685,3530,3530,3530,3530,0
20240521,195400,229172685,3530,3530,3530,3530,0
20240521,195300,229172685,3530,3530,3530,3530,0
20240521,195200,229172685,3530,3530,3530,3530,0
20240521,195100,229172685,3530,3530,3530,3530,0
20240521,195000,229172685,3530,3530,3530,3530,0
20240521,194900,229172685,3530,3530,3530,3530,0
20240521,194800,229172685,3530,3530,3530,3530,0
20240521,194700,229172685,3530,3530,3530,3530,0
20240521,194600,229172685,3530,3530,3530,3530,0
20240521,194500,229172685,3530,3530,3530,3530,0
20240521,194400,229172685,3530,3530,3530,3530,0
20240521,194300,229172685,3530,3530,3530,3530,0
20240521,194200,229172685,3530,3530,3530,3530,0
20240521,194100,229172685,3530,3530,3530,3530,0
20240521,194000,229172685,3530,3530,3530,3530,0
20240521,193900,229172685,3530,3530,3530,3530,0
20240521,193800,229172685,3530,3530,3530,3530,0
20240521,193700,229172685,3530,3530,3530,3530,0
20240521,193600,229172685,3530,3530,3530,3530,0
20240521,193500,229172685,3530,3530,3530,3530,0
20240521,193400,229172685,3530,3530,3530,3530,0
20240521,193300,229172685,3530,3530,3530,3530,0
20240521,193200,229172685,3530,3530,3530,3530,0
20240521,193100,229172685,3530,3530,3530,3530,0
20240521,193000,229172685,3530,3530,3530,3530,0
20240521,192900,229172685,3530,3530,3530,3530,0
20240521,192800,229172685,3530,3530,3530,3530,0
20240521,192700,229172685,3530,3530,3530,3530,6279
20240521,192600,229172685,3530,3530,3530,3530,0
20240521,192500,229172685,3530,3530,3530,3530,0
20240521,192400,229172685,3530,3530,3530,3530,0
20240521,192300,229172685,3530,3530,3530,3530,0
20240521,192200,229172685,3530,3530,3530,3530,0
20240521,192100,229172685,3530,3530,3530,3530,0
20240521,192000,229172685,3530,3530,3530,3530,0
20240521,191900,229172685,3530,3530,3530,3530,0
20240521,191800,229172685,3530,3530,3530,3530,0
20240521,191700,229172685,3530,3530,3530,3530,0
20240521,191600,229172685,3530,3530,3530,3530,0
20240521,191500,229172685,3530,3530,3530,3530,0
20240521,191400,229172685,3530,3530,3530,3530,0
20240521,191300,229172685,3530,3530,3530,3530,0
20240521,191200,229172685,3530,3530,3530,3530,0
20240521,191100,229172685,3530,3530,3530,3530,0
20240521,191000,229172685,3530,3530,3530,3530,0
20240521,190900,229172685,3530,3530,3530,3530,0
20240521,190800,229172685,3530,3530,3530,3530,0
20240521,190700,229172685,3530,3530,3530,3530,0
20240521,190600,229172685,3530,3530,3530,3530,0
20240521,190500,229172685,3530,3530,3530,3530,0
20240521,190400,229172685,3530,3530,3530,3530,0
20240521,190300,229172685,3530,3530,3530,3530,0
20240521,190200,229172685,3530,3530,3530,3530,0
20240521,190100,229172685,3530,3530,3530,3530,0
20240521,190000,229172685,3530,3530,3530,3530,0
20240521,185900,229172685,3530,3530,3530,3530,0
20240521,185800,229172685,3530,3530,3530,3530,0
20240521,185700,229172685,3530,3530,3530,3530,6279
20240521,185600,229172685,3530,3530,3530,3530,0
20240521,185500,229172685,3530,3530,3530,3530,0
20240521,185400,229172685,3530,3530,3530,3530,0
20240521,185300,229172685,3530,3530,3530,3530,0
20240521,185200,229172685,3530,3530,3530,3530,0
20240521,185100,229172685,3530,3530,3530,3530,0
20240521,185000,229172685,3530,3530,3530,3530,0
20240521,184900,229172685,3530,3530,3530,3530,0
20240521,184800,229172685,3530,3530,3530,3530,0
20240521,184700,229172685,3530,3530,3530,3530,0
20240521,184600,229172685,3530,3530,3530,3530,0
20240521,184500,229172685,3530,3530,3530,3530,0
20240521,184400,229172685,3530,3530,3530,3530,0
20240521,184300,229172685,3530,3530,3530,3530,0
20240521,184200,229172685,3530,3530,3530,3530,0
20240521,184100,229172685,3530,3530,3530,3530,0
20240521,184000,229172685,3530,3530,3530,3530,0
20240521,183900,229172685,3530,3530,3530,3530,0
20240521,183800,229172685,3530,3530,3530,3530,0
20240521,183700,229172685,3530,3530,3530,3530,0
20240521,183600,229172685,3530,3530,3530,3530,0
20240521,183500,229172685,3530,3530,3530,3530,0
20240521,183400,229172685,3530,3530,3530,3530,0
20240521,183300,229172685,3530,3530,3530,3530,0
20240521,183200,229172685,3530,3530,3530,3530,0
20240521,183100,229172685,3530,3530,3530,3530,0
20240521,183000,229172685,3530,3530,3530,3530,0
20240521,182900,229172685,3530,3530,3530,3530,0
20240521,182800,229172685,3530,3530,3530,3530,0
20240521,182700,229172685,3530,3530,3530,3530,6279
20240521,182600,229172685,3530,3530,3530,3530,0
20240521,182500,229172685,3530,3530,3530,3530,0
20240521,182400,229172685,3530,3530,3530,3530,0
20240521,182300,229172685,3530,3530,3530,3530,0
20240521,182200,229172685,3530,3530,3530,3530,0
20240521,182100,229172685,3530,3530,3530,3530,0
20240521,182000,229172685,3530,3530,3530,3530,0
20240521,181900,229172685,3530,3530,3530,3530,0
20240521,181800,229172685,3530,3530,3530,3530,0
20240521,181700,229172685,3530,3530,3530,3530,0
20240521,181600,229172685,3530,3530,3530,3530,0
20240521,181500,229172685,3530,3530,3530,3530,0
20240521,181400,229172685,3530,3530,3530,3530,0
20240521,181300,229172685,3530,3530,3530,3530,0
20240521,181200,229172685,3530,3530,3530,3530,0
20240521,181100,229172685,3530,3530,3530,3530,0
20240521,181000,229172685,3530,3530,3530,3530,0
20240521,180900,229172685,3530,3530,3530,3530,0
20240521,180800,229172685,3530,3530,3530,3530,0
20240521,180700,229172685,3530,3530,3530,3530,0
20240521,180600,229172685,3530,3530,3530,3530,0
20240521,180500,229172685,3530,3530,3530,3530,0
20240521,180400,229172685,3530,3530,3530,3530,0
20240521,180300,229172685,3530,3530,3530,3530,0
20240521,180200,229172685,3530,3530,3530,3530,0
20240521,180100,229172685,3530,3530,3530,3530,0
20240521,180000,229172685,3530,3530,3530,3530,0
20240521,175900,229172685,3530,3530,3530,3530,0
20240521,175800,229172685,3530,3530,3530,3530,0
20240521,175700,229172685,3530,3530,3530,3530,6279
20240521,175600,229172685,3530,3530,3530,3530,0
20240521,175500,229172685,3530,3530,3530,3530,0
20240521,175400,229172685,3530,3530,3530,3530,0
20240521,175300,229172685,3530,3530,3530,3530,0
20240521,175200,229172685,3530,3530,3530,3530,0
20240521,175100,229172685,3530,3530,3530,3530,0
20240521,175000,229172685,3530,3530,3530,3530,0
20240521,174900,229172685,3530,3530,3530,3530,0
20240521,174800,229172685,3530,3530,3530,3530,0
20240521,174700,229172685,3530,3530,3530,3530,0
20240521,174600,229172685,3530,3530,3530,3530,0
20240521,174500,229172685,3530,3530,3530,3530,0
20240521,174400,229172685,3530,3530,3530,3530,0
20240521,174300,229172685,3530,3530,3530,3530,0
20240521,174200,229172685,3530,3530,3530,3530,0
20240521,174100,229172685,3530,3530,3530,3530,0
20240521,174000,229172685,3530,3530,3530,3530,0
20240521,173900,229172685,3530,3530,3530,3530,0
20240521,173800,229172685,3530,3530,3530,3530,0
20240521,173700,229172685,3530,3530,3530,3530,0
20240521,173600,229172685,3530,3530,3530,3530,0
20240521,173500,229172685,3530,3530,3530,3530,0
20240521,173400,229172685,3530,3530,3530,3530,0
20240521,173300,229172685,3530,3530,3530,3530,0
20240521,173200,229172685,3530,3530,3530,3530,0
20240521,173100,229172685,3530,3530,3530,3530,0
20240521,173000,229172685,3530,3530,3530,3530,0
20240521,172900,229172685,3530,3530,3530,3530,0
20240521,172800,229172685,3530,3530,3530,3530,0
20240521,172700,229172685,3530,3530,3530,3530,6279
20240521,172600,229172685,3530,3530,3530,3530,0
20240521,172500,229172685,3530,3530,3530,3530,0
20240521,172400,229172685,3530,3530,3530,3530,0
20240521,172300,229172685,3530,3530,3530,3530,0
20240521,172200,229172685,3530,3530,3530,3530,0
20240521,172100,229172685,3530,3530,3530,3530,0
20240521,172000,229172685,3530,3530,3530,3530,0
20240521,171900,229172685,3530,3530,3530,3530,0
20240521,171800,229172685,3530,3530,3530,3530,0
20240521,171700,229172685,3530,3530,3530,3530,0
20240521,171600,229172685,3530,3530,3530,3530,0
20240521,171500,229172685,3530,3530,3530,3530,0
20240521,171400,229172685,3530,3530,3530,3530,0
20240521,171300,229172685,3530,3530,3530,3530,0
20240521,171200,229172685,3530,3530,3530,3530,0
20240521,171100,229172685,3530,3530,3530,3530,0
20240521,171000,229172685,3530,3530,3530,3530,0
20240521,170900,229172685,3530,3530,3530,3530,0
20240521,170800,229172685,3530,3530,3530,3530,0
20240521,170700,229172685,3530,3530,3530,3530,0
20240521,170600,229172685,3530,3530,3530,3530,0
20240521,170500,229172685,3530,3530,3530,3530,0
20240521,170400,229172685,3530,3530,3530,3530,0
20240521,170300,229172685,3530,3530,3530,3530,0
20240521,170200,229172685,3530,3530,3530,3530,0
20240521,170100,229172685,3530,3530,3530,3530,0
20240521,170000,229172685,3530,3530,3530,3530,0
20240521,165900,229172685,3530,3530,3530,3530,0
20240521,165800,229172685,3530,3530,3530,3530,0
20240521,165700,229172685,3530,3530,3530,3530,6279
20240521,165600,229172685,3530,3530,3530,3530,0
20240521,165500,229172685,3530,3530,3530,3530,0
20240521,165400,229172685,3530,3530,3530,3530,0
20240521,165300,229172685,3530,3530,3530,3530,0
20240521,165200,229172685,3530,3530,3530,3530,0
20240521,165100,229172685,3530,3530,3530,3530,0
20240521,165000,229172685,3530,3530,3530,3530,0
20240521,164900,229172685,3530,3530,3530,3530,0
20240521,164800,229172685,3530,3530,3530,3530,0
20240521,164700,229172685,3530,3530,3530,3530,0
20240521,164600,229172685,3530,3530,3530,3530,0
20240521,164500,229172685,3530,3530,3530,3530,0
20240521,164400,229172685,3530,3530,3530,3530,0
20240521,164300,229172685,3530,3530,3530,3530,0
20240521,164200,229172685,3530,3530,3530,3530,0
20240521,164100,229172685,3530,3530,3530,3530,0
20240521,164000,229172685,3530,3530,3530,3530,0
20240521,163900,229172685,3530,3530,3530,3530,0
20240521,163800,229172685,3530,3530,3530,3530,0
20240521,163700,229172685,3530,3530,3530,3530,0
20240521,163600,229172685,3530,3530,3530,3530,0
20240521,163500,229172685,3530,3530,3530,3530,0
20240521,163400,229172685,3530,3530,3530,3530,0
20240521,163300,229172685,3530,3530,3530,3530,0
20240521,163200,229172685,3530,3530,3530,3530,0
20240521,163100,229172685,3530,3530,3530,3530,0
20240521,163000,229172685,3530,3530,3530,3530,0
20240521,162900,229172685,3530,3530,3530,3530,0
20240521,162800,229172685,3530,3530,3530,3530,0
20240521,162700,229172685,3530,3530,3530,3530,6279
20240521,162600,229172685,3530,3530,3530,3530,0
20240521,162500,229172685,3530,3530,3530,3530,0
20240521,162400,229172685,3530,3530,3530,3530,0
20240521,162300,229172685,3530,3530,3530,3530,0
20240521,162200,229172685,3530,3530,3530,3530,0
20240521,162100,229172685,3530,3530,3530,3530,0
20240521,162000,229172685,3530,3530,3530,3530,0
20240521,161900,229172685,3530,3530,3530,3530,0
20240521,161800,229172685,3530,3530,3530,3530,0
20240521,161700,229172685,3530,3530,3530,3530,0
20240521,161600,229172685,3530,3530,3530,3530,0
20240521,161500,229172685,3530,3530,3530,3530,0
20240521,161400,229172685,3530,3530,3530,3530,0
20240521,161300,229172685,3530,3530,3530,3530,0
20240521,161200,229172685,3530,3530,3530,3530,0
20240521,161100,229172685,3530,3530,3530,3530,0
20240521,161000,229172685,3530,3530,3530,3530,0
20240521,160900,229172685,3530,3530,3530,3530,0
20240521,160800,229172685,3530,3530,3530,3530,0
20240521,160700,229172685,3530,3530,3530,3530,0
20240521,160600,229172685,3530,3530,3530,3530,0
20240521,160500,229172685,3530,3530,3530,3530,0
20240521,160400,229172685,3530,3530,3530,3530,0
20240521,160300,229172685,3530,3530,3530,3530,0
20240521,160200,229172685,3530,3530,3530,3530,0
20240521,160100,229172685,3530,3530,3530,3530,0
20240521,160000,229172685,3530,3530,3530,3530,0
20240521,155900,229172685,3530,3530,3530,3530,0
20240521,155800,229172685,3530,3530,3530,3530,0
20240521,155700,229172685,3530,3530,3530,3530,6279
20240521,155600,229172685,3530,3530,3530,3530,0
20240521,155500,229172685,3530,3530,3530,3530,0
20240521,155400,229172685,3530,3530,3530,3530,0
20240521,155300,229172685,3530,3530,3530,3530,0
20240521,155200,229172685,3530,3530,3530,3530,0
20240521,155100,229172685,3530,3530,3530,3530,0
20240521,155000,229172685,3530,3530,3530,3530,0
20240521,154900,229172685,3530,3530,3530,3530,0
20240521,154800,229172685,3530,3530,3530,3530,0
20240521,154700,229172685,3530,3530,3530,3530,0
20240521,154600,229172685,3530,3530,3530,3530,0
20240521,154500,229172685,3530,3530,3530,3530,0
20240521,154400,229172685,3530,3530,3530,3530,0
20240521,154300,229172685,3530,3530,3530,3530,0
20240521,154200,229172685,3530,3530,3530,3530,0
20240521,154100,229172685,3530,3530,3530,3530,0
20240521,154000,229172685,3530,3530,3530,3530,0
20240521,153900,229172685,3530,3530,3530,3530,0
20240521,153800,229172685,3530,3530,3530,3530,0
20240521,153700,229172685,3530,3530,3530,3530,0
20240521,153600,229172685,3530,3530,3530,3530,0
20240521,153500,229172685,3530,3530,3530,3530,0
20240521,153400,229172685,3530,3530,3530,3530,0
20240521,153300,229172685,3530,3530,3530,3530,0
20240521,153200,229172685,3530,3530,3530,3530,0
20240521,153100,229172685,3530,3530,3530,3530,0
20240521,153000,229172685,3530,3530,3530,3530,6279
20240521,152900,207007815,3570,3570,3570,3570,0
20240521,152800,207007815,3570,3570,3570,3570,0
20240521,152700,207007815,3570,3570,3570,3570,0
20240521,152600,207007815,3570,3570,3570,3570,0
20240521,152500,207007815,3570,3570,3570,3570,0
20240521,152400,207007815,3570,3570,3570,3570,0
20240521,152300,207007815,3570,3570,3570,3570,0
20240521,152200,207007815,3570,3570,3570,3570,0
20240521,152100,207007815,3570,3570,3570,3570,0
20240521,152000,207007815,3570,3570,3570,3570,0
20240521,151900,207007815,3570,3570,3570,3570,6
20240521,151800,206986395,3555,3570,3570,3555,531
20240521,151700,205098675,3555,3560,3570,3555,562
20240521,151600,203099195,3575,3575,3575,3575,131
20240521,151500,202630870,3575,3575,3575,3575,9
20240521,151400,202598695,3575,3575,3575,3575,15
20240521,151300,202545070,3575,3575,3575,3560,24
20240521,151200,202459285,3575,3575,3575,3575,0
20240521,151100,202459285,3575,3570,3575,3570,8
20240521,151000,202430710,3575,3570,3575,3570,501
20240521,150900,200642135,3570,3570,3570,3570,1
20240521,150800,200638565,3570,3570,3570,3570,0
20240521,150700,200638565,3570,3565,3570,3565,941
20240521,150600,197283880,3565,3565,3565,3565,457
20240521,150500,195654675,3545,3550,3550,3545,1000
20240521,150400,192109430,3570,3560,3570,3560,63
20240521,150300,191885140,3545,3545,3545,3545,0
20240521,150200,191885140,3545,3550,3550,3545,240
20240521,150100,191033610,3570,3570,3570,3570,0
20240521,150000,191033610,3570,3570,3570,3570,0
20240521,145900,191033610,3570,3570,3570,3570,11
20240521,145800,190994340,3570,3570,3570,3570,0
20240521,145700,190994340,3570,3570,3570,3570,10
20240521,145600,190958640,3570,3570,3570,3570,0
20240521,145500,190958640,3570,3570,3570,3570,3
20240521,145400,190947930,3550,3550,3550,3550,365
20240521,145300,189652180,3550,3550,3550,3550,0
20240521,145200,189652180,3550,3550,3550,3550,135
20240521,145100,189172930,3550,3555,3555,3550,500
20240521,145000,187397285,3570,3570,3570,3570,0
20240521,144900,187397285,3570,3570,3570,3570,1
20240521,144800,187393715,3580,3580,3580,3580,0
20240521,144700,187393715,3580,3580,3580,3580,0
20240521,144600,187393715,3580,3580,3580,3580,0
20240521,144500,187393715,3580,3580,3580,3580,0
20240521,144400,187393715,3580,3580,3580,3580,2
20240521,144300,187386555,3580,3580,3580,3580,0
20240521,144200,187386555,3580,3580,3580,3580,0
20240521,144100,187386555,3580,3560,3580,3560,344
20240521,144000,186161855,3560,3560,3560,3560,299
20240521,143900,185097415,3580,3580,3580,3580,0
20240521,143800,185097415,3580,3580,3580,3580,10
20240521,143700,185061615,3580,3580,3580,3580,7
20240521,143600,185036555,3580,3580,3580,3580,100
20240521,143500,184678555,3580,3580,3580,3580,0
20240521,143400,184678555,3580,3580,3580,3580,100
20240521,143300,184320555,3580,3580,3580,3580,3
20240521,143200,184309815,3580,3580,3580,3580,7
20240521,143100,184284755,3580,3580,3580,3580,11
20240521,143000,184245375,3580,3570,3580,3570,922
20240521,142900,180951505,3570,3570,3570,3570,1
20240521,142800,180947935,3570,3570,3570,3570,5
20240521,142700,180930085,3570,3570,3570,3570,0
20240521,142600,180930085,3570,3570,3570,3570,2
20240521,142500,180922945,3560,3560,3560,3560,30
20240521,142400,180816145,3570,3570,3570,3570,0
20240521,142300,180816145,3570,3570,3570,3570,0
20240521,142200,180816145,3570,3570,3570,3570,0
20240521,142100,180816145,3570,3570,3570,3570,0
20240521,142000,180816145,3570,3570,3570,3570,0
20240521,141900,180816145,3570,3565,3570,3565,2
20240521,141800,180809010,3560,3565,3570,3560,214
20240521,141700,180046140,3565,3565,3565,3565,4
20240521,141600,180031880,3565,3565,3565,3565,0
20240521,141500,180031880,3565,3565,3565,3565,31
20240521,141400,179921365,3570,3570,3570,3570,0
20240521,141300,179921365,3570,3570,3570,3570,11
20240521,141200,179882095,3570,3565,3570,3565,3
20240521,141100,179871390,3570,3570,3570,3570,20
20240521,141000,179799990,3570,3570,3570,3570,0
20240521,140900,179799990,3570,3570,3570,3570,0
20240521,140800,179799990,3570,3570,3570,3570,11
20240521,140700,179760720,3570,3560,3570,3560,1101
20240521,140600,175838250,3560,3560,3560,3560,0
20240521,140500,175838250,3560,3560,3560,3560,0
20240521,140400,175838250,3560,3560,3560,3560,0
20240521,140300,175838250,3560,3560,3560,3560,0
20240521,140200,175838250,3560,3560,3560,3560,0
20240521,140100,175838250,3560,3560,3560,3560,0
20240521,140000,175838250,3560,3560,3560,3560,1
20240521,135900,175834690,3560,3560,3560,3560,0
20240521,135800,175834690,3560,3560,3560,3560,0
20240521,135700,175834690,3560,3560,3560,3560,1
20240521,135600,175831130,3545,3545,3545,3545,0
20240521,135500,175831130,3545,3545,3545,3545,0
20240521,135400,175831130,3545,3545,3545,3545,0
20240521,135300,175831130,3545,3545,3545,3545,1
20240521,135200,175827585,3560,3560,3560,3560,0
20240521,135100,175827585,3560,3560,3560,3560,0
20240521,135000,175827585,3560,3560,3560,3560,0
20240521,134900,175827585,3560,3560,3560,3560,0
20240521,134800,175827585,3560,3560,3560,3560,0
20240521,134700,175827585,3560,3560,3560,3560,0
20240521,134600,175827585,3560,3560,3560,3560,2
20240521,134500,175820465,3550,3560,3560,3550,302
20240521,134400,174748345,3560,3560,3560,3560,0
20240521,134300,174748345,3560,3560,3560,3560,2
20240521,134200,174741225,3555,3555,3555,3555,0
20240521,134100,174741225,3555,3555,3555,3555,0
20240521,134000,174741225,3555,3555,3555,3555,1
20240521,133900,174737670,3555,3555,3555,3555,0
20240521,133800,174737670,3555,3555,3555,3555,1
20240521,133700,174734115,3555,3555,3555,3555,2
20240521,133600,174727005,3555,3555,3555,3555,1
20240521,133500,174723450,3545,3545,3545,3545,0
20240521,133400,174723450,3545,3545,3545,3545,1532
20240521,133300,169292510,3565,3565,3565,3565,0
20240521,133200,169292510,3565,3565,3565,3565,0
20240521,133100,169292510,3565,3565,3565,3565,1
20240521,133000,169288945,3545,3545,3545,3545,50
20240521,132900,169111695,3565,3565,3565,3565,0
20240521,132800,169111695,3565,3565,3565,3565,0
20240521,132700,169111695,3565,3565,3565,3565,0
20240521,132600,169111695,3565,3565,3565,3565,1
20240521,132500,169108130,3565,3565,3565,3565,0
20240521,132400,169108130,3565,3560,3565,3560,100
20240521,132300,168751675,3560,3540,3560,3540,723
20240521,132200,166184255,3560,3560,3560,3560,30
20240521,132100,166077455,3560,3545,3560,3545,660
20240521,132000,163737740,3565,3565,3565,3565,0
20240521,131900,163737740,3565,3565,3565,3565,1
20240521,131800,163734175,3545,3565,3565,3545,501
20240521,131700,161958110,3565,3545,3565,3545,4
20240521,131600,161943910,3545,3545,3545,3545,4
20240521,131500,161929730,3570,3570,3570,3570,0
20240521,131400,161929730,3570,3570,3570,3570,0
20240521,131300,161929730,3570,3570,3570,3570,0
20240521,131200,161929730,3570,3570,3570,3570,0
20240521,131100,161929730,3570,3570,3570,3570,0
20240521,131000,161929730,3570,3570,3570,3570,0
20240521,130900,161929730,3570,3570,3570,3570,0
20240521,130800,161929730,3570,3570,3570,3570,0
20240521,130700,161929730,3570,3570,3570,3570,0
20240521,130600,161929730,3570,3570,3570,3570,0
20240521,130500,161929730,3570,3570,3570,3570,0
20240521,130400,161929730,3570,3570,3570,3570,0
20240521,130300,161929730,3570,3570,3570,3570,0
20240521,130200,161929730,3570,3570,3570,3570,1
20240521,130100,161926160,3540,3540,3540,3540,383
20240521,130000,160570340,3540,3545,3545,3540,621
20240521,125900,158370560,3570,3570,3570,3570,0
20240521,125800,158370560,3570,3570,3570,3570,0
20240521,125700,158370560,3570,3570,3570,3570,0
20240521,125600,158370560,3570,3565,3570,3565,7
20240521,125500,158345595,3570,3570,3570,3570,1
20240521,125400,158342025,3570,3570,3570,3570,4
20240521,125300,158327745,3565,3565,3565,3565,0
20240521,125200,158327745,3565,3565,3565,3565,0
20240521,125100,158327745,3565,3565,3565,3565,0
20240521,125000,158327745,3565,3565,3565,3565,0
20240521,124900,158327745,3565,3565,3565,3565,320
20240521,124800,157186945,3565,3565,3565,3565,1
20240521,124700,157183380,3545,3545,3545,3545,10
20240521,124600,157147930,3545,3545,3545,3545,0
20240521,124500,157147930,3545,3545,3545,3545,0
20240521,124400,157147930,3545,3545,3545,3545,0
20240521,124300,157147930,3545,3545,3545,3545,0
20240521,124200,157147930,3545,3545,3545,3545,2134
20240521,124100,149582900,3565,3565,3565,3565,2
20240521,124000,149575770,3575,3575,3575,3575,4
20240521,123900,149561470,3575,3575,3575,3575,0
20240521,123800,149561470,3575,3575,3575,3575,0
20240521,123700,149561470,3575,3575,3575,3575,0
20240521,123600,149561470,3575,3575,3575,3575,0
20240521,123500,149561470,3575,3575,3575,3575,0
20240521,123400,149561470,3575,3555,3575,3550,280
20240521,123300,148567440,3545,3545,3545,3545,0
20240521,123200,148567440,3545,3545,3545,3545,0
20240521,123100,148567440,3545,3545,3545,3545,0
20240521,123000,148567440,3545,3545,3545,3545,0
20240521,122900,148567440,3545,3545,3545,3545,100
20240521,122800,148212940,3550,3555,3580,3550,1126
20240521,122700,144215215,3555,3555,3555,3555,0
20240521,122600,144215215,3555,3555,3555,3555,1
20240521,122500,144211660,3585,3585,3585,3585,0
20240521,122400,144211660,3585,3585,3585,3585,0
20240521,122300,144211660,3585,3585,3585,3585,2
20240521,122200,144204490,3555,3555,3555,3555,334
20240521,122100,143017120,3555,3560,3560,3555,400
20240521,122000,141594275,3560,3560,3560,3560,0
20240521,121900,141594275,3560,3560,3560,3560,1
20240521,121800,141590715,3590,3590,3590,3590,0
20240521,121700,141590715,3590,3590,3590,3590,0
20240521,121600,141590715,3590,3590,3590,3590,0
20240521,121500,141590715,3590,3590,3590,3590,0
20240521,121400,141590715,3590,3590,3590,3590,0
20240521,121300,141590715,3590,3590,3590,3590,0
20240521,121200,141590715,3590,3590,3590,3590,0
20240521,121100,141590715,3590,3590,3590,3590,0
20240521,121000,141590715,3590,3590,3590,3590,8
20240521,120900,141561995,3590,3590,3590,3590,5
20240521,120800,141544045,3590,3590,3590,3590,4
20240521,120700,141529685,3560,3560,3560,3560,0
20240521,120600,141529685,3560,3560,3560,3560,80
20240521,120500,141244885,3560,3560,3560,3560,0
20240521,120400,141244885,3560,3560,3560,3560,0
20240521,120300,141244885,3560,3560,3560,3560,0
20240521,120200,141244885,3560,3560,3560,3560,0
20240521,120100,141244885,3560,3560,3560,3560,0
20240521,120000,141244885,3560,3560,3560,3560,0
20240521,115900,141244885,3560,3575,3575,3560,600
20240521,115800,139103580,3590,3590,3590,3590,0
20240521,115700,139103580,3590,3590,3590,3590,0
20240521,115600,139103580,3590,3590,3590,3590,0
20240521,115500,139103580,3590,3590,3590,3590,0
20240521,115400,139103580,3590,3590,3590,3590,0
20240521,115300,139103580,3590,3590,3590,3590,0
20240521,115200,139103580,3590,3590,3590,3590,0
20240521,115100,139103580,3590,3590,3590,3590,1
20240521,115000,139099990,3575,3575,3575,3575,0
20240521,114900,139099990,3575,3575,3575,3575,120
20240521,114800,138670990,3575,3575,3575,3575,1
20240521,114700,138667415,3595,3595,3595,3595,0
20240521,114600,138667415,3595,3595,3595,3595,0
20240521,114500,138667415,3595,3595,3595,3595,0
20240521,114400,138667415,3595,3595,3595,3595,0
20240521,114300,138667415,3595,3590,3595,3590,401
20240521,114200,137227820,3595,3590,3595,3590,51
20240521,114100,137044725,3595,3595,3595,3595,0
20240521,114000,137044725,3595,3595,3595,3595,0
20240521,113900,137044725,3595,3595,3595,3595,0
20240521,113800,137044725,3595,3595,3595,3595,0
20240521,113700,137044725,3595,3595,3595,3595,0
20240521,113600,137044725,3595,3595,3595,3595,0
20240521,113500,137044725,3595,3595,3595,3595,0
20240521,113400,137044725,3595,3590,3595,3590,53
20240521,113300,136854440,3595,3595,3595,3595,0
20240521,113200,136854440,3595,3580,3595,3580,403
20240521,113100,135409665,3590,3590,3590,3590,0
20240521,113000,135409665,3590,3590,3590,3590,0
20240521,112900,135409665,3590,3590,3590,3590,0
20240521,112800,135409665,3590,3590,3590,3590,3
20240521,112700,135398895,3575,3575,3575,3575,500
20240521,112600,133611395,3600,3600,3600,3600,0
20240521,112500,133611395,3600,3600,3600,3600,0
20240521,112400,133611395,3600,3555,3600,3550,2550
20240521,112300,124517140,3575,3575,3575,3575,0
20240521,112200,124517140,3575,3560,3575,3560,68
20240521,112100,124274545,3560,3560,3560,3560,0
20240521,112000,124274545,3560,3560,3560,3560,0
20240521,111900,124274545,3560,3560,3560,3560,0
20240521,111800,124274545,3560,3560,3560,3560,0
20240521,111700,124274545,3560,3560,3560,3560,8
20240521,111600,124246065,3570,3570,3570,3570,0
20240521,111500,124246065,3570,3570,3570,3570,8
20240521,111400,124217505,3570,3570,3570,3570,0
20240521,111300,124217505,3570,3565,3570,3565,9
20240521,111200,124185415,3565,3565,3565,3565,2
20240521,111100,124178285,3570,3570,3570,3570,0
20240521,111000,124178285,3570,3570,3570,3570,0
20240521,110900,124178285,3570,3570,3570,3570,0
20240521,110800,124178285,3570,3570,3570,3570,0
20240521,110700,124178285,3570,3570,3570,3570,0
20240521,110600,124178285,3570,3560,3570,3555,207
20240521,110500,123442195,3575,3575,3575,3575,0
20240521,110400,123442195,3575,3575,3575,3575,0
20240521,110300,123442195,3575,3575,3575,3575,0
20240521,110200,123442195,3575,3575,3575,3575,0
20240521,110100,123442195,3575,3575,3575,3575,0
20240521,110000,123442195,3575,3575,3575,3575,0
20240521,105900,123442195,3575,3560,3575,3555,362
20240521,105800,122154925,3560,3560,3560,3560,150
20240521,105700,121620925,3565,3565,3565,3565,100
20240521,105600,121264425,3570,3570,3570,3570,0
20240521,105500,121264425,3570,3570,3570,3570,0
20240521,105400,121264425,3570,3570,3570,3570,0
20240521,105300,121264425,3570,3570,3570,3570,1380
20240521,105200,116337825,3570,3570,3570,3570,30
20240521,105100,116230725,3575,3575,3575,3575,0
20240521,105000,116230725,3575,3575,3575,3575,0
20240521,104900,116230725,3575,3575,3575,3575,0
20240521,104800,116230725,3575,3580,3580,3575,21
20240521,104700,116155645,3575,3575,3575,3575,0
20240521,104600,116155645,3575,3575,3575,3575,106
20240521,104500,115776695,3590,3580,3590,3580,278
20240521,104400,114779975,3575,3575,3575,3575,0
20240521,104300,114779975,3575,3575,3575,3575,472
20240521,104200,113092575,3575,3575,3575,3575,0
20240521,104100,113092575,3575,3575,3575,3575,504
20240521,104000,111290775,3570,3570,3570,3570,0
20240521,103900,111290775,3570,3575,3575,3570,780
20240521,103800,108505975,3575,3575,3575,3575,234
20240521,103700,107669425,3575,3575,3575,3575,0
20240521,103600,107669425,3575,3575,3575,3575,766
20240521,103500,104930975,3580,3580,3580,3580,0
20240521,103400,104930975,3580,3590,3590,3580,6
20240521,103300,104909465,3590,3590,3590,3590,0
20240521,103200,104909465,3590,3590,3590,3590,0
20240521,103100,104909465,3590,3590,3590,3590,0
20240521,103000,104909465,3590,3590,3590,3590,0
20240521,102900,104909465,3590,3590,3590,3590,42
20240521,102800,104758685,3575,3575,3575,3575,6
20240521,102700,104737235,3590,3590,3590,3590,0
20240521,102600,104737235,3590,3590,3590,3590,0
20240521,102500,104737235,3590,3590,3590,3590,0
20240521,102400,104737235,3590,3590,3590,3590,0
20240521,102300,104737235,3590,3590,3590,3590,0
20240521,102200,104737235,3590,3575,3590,3555,2381
20240521,102100,96257955,3580,3580,3580,3580,100
20240521,102000,95899955,3585,3585,3585,3585,5
20240521,101900,95882030,3600,3600,3600,3600,0
20240521,101800,95882030,3600,3600,3600,3600,105
20240521,101700,95504030,3600,3600,3600,3600,0
20240521,101600,95504030,3600,3600,3600,3600,0
20240521,101500,95504030,3600,3600,3600,3600,15
20240521,101400,95450030,3600,3600,3600,3600,0
20240521,101300,95450030,3600,3600,3600,3600,22
20240521,101200,95370830,3600,3600,3600,3600,0
20240521,101100,95370830,3600,3600,3600,3600,104
20240521,101000,94996430,3605,3605,3605,3605,0
20240521,100900,94996430,3605,3605,3605,3605,0
20240521,100800,94996430,3605,3605,3605,3605,0
20240521,100700,94996430,3605,3605,3605,3605,0
20240521,100600,94996430,3605,3605,3605,3605,0
20240521,100500,94996430,3605,3600,3605,3600,200
20240521,100400,94275980,3605,3605,3605,3605,0
20240521,100300,94275980,3605,3605,3605,3605,0
20240521,100200,94275980,3605,3605,3605,3605,0
20240521,100100,94275980,3605,3605,3605,3605,3
20240521,100000,94265165,3605,3600,3605,3600,204
20240521,095900,93530750,3565,3595,3600,3565,400
20240521,095800,92098110,3600,3600,3600,3600,0
20240521,095700,92098110,3600,3600,3600,3600,1
20240521,095600,92094510,3560,3580,3580,3560,700
20240521,095500,89597950,3605,3605,3605,3605,2
20240521,095400,89590740,3605,3605,3605,3605,0
20240521,095300,89590740,3605,3605,3605,3580,6
20240521,095200,89569135,3590,3590,3590,3590,1
20240521,095100,89565545,3605,3605,3605,3605,2
20240521,095000,89558335,3605,3605,3605,3605,0
20240521,094900,89558335,3605,3605,3605,3605,0
20240521,094800,89558335,3605,3605,3605,3605,0
20240521,094700,89558335,3605,3605,3605,3605,0
20240521,094600,89558335,3605,3590,3605,3590,119
20240521,094500,89131080,3605,3605,3605,3605,0
20240521,094400,89131080,3605,3605,3605,3585,131
20240521,094300,88661260,3590,3600,3605,3590,158
20240521,094200,88093645,3605,3600,3605,3600,3
20240521,094100,88082840,3605,3555,3605,3540,2742
20240521,094000,78257970,3540,3555,3555,3540,3300
20240521,093900,66564635,3580,3580,3580,3580,0
20240521,093800,66564635,3580,3580,3580,3580,0
20240521,093700,66564635,3580,3580,3580,3580,0
20240521,093600,66564635,3580,3580,3580,3580,1
20240521,093500,66561055,3580,3580,3580,3580,0
20240521,093400,66561055,3580,3560,3580,3555,171
20240521,093300,65953025,3555,3555,3560,3555,63
20240521,093200,65728820,3555,3555,3555,3555,135
20240521,093100,65248895,3575,3575,3575,3575,100
20240521,093000,64891395,3580,3560,3580,3550,3327
20240521,092900,53069070,3580,3580,3580,3580,1
20240521,092800,53065490,3560,3560,3560,3560,0
20240521,092700,53065490,3560,3565,3565,3560,50
20240521,092600,52887465,3560,3560,3560,3560,0
20240521,092500,52887465,3560,3565,3565,3560,367
20240521,092400,51580790,3580,3580,3580,3580,5
20240521,092300,51562890,3580,3580,3580,3580,11
20240521,092200,51523510,3560,3560,3560,3560,10
20240521,092100,51487910,3585,3575,3585,3560,4104
20240521,092000,36846560,3575,3575,3575,3575,50
20240521,091900,36667810,3585,3585,3585,3585,1
20240521,091800,36664225,3600,3600,3600,3600,0
20240521,091700,36664225,3600,3600,3600,3600,0
20240521,091600,36664225,3600,3595,3600,3595,6
20240521,091500,36642645,3570,3575,3575,3570,2500
20240521,091400,27716540,3600,3600,3600,3600,0
20240521,091300,27716540,3600,3600,3600,3600,0
20240521,091200,27716540,3600,3580,3600,3580,765
20240521,091100,24974840,3605,3590,3605,3580,1070
20240521,091000,21140485,3605,3600,3605,3590,1024
20240521,090900,17454970,3595,3595,3595,3595,50
20240521,090800,17275220,3595,3600,3600,3595,164
20240521,090700,16685055,3600,3595,3600,3590,915
20240521,090600,13398420,3600,3610,3610,3600,413
20240521,090500,11911550,3615,3615,3615,3615,7
20240521,090400,11886245,3620,3630,3630,3620,6
20240521,090300,11864480,3630,3625,3630,3625,502
20240521,090200,10044725,3600,3600,3600,3600,300
20240521,090100,8964725,3635,3635,3635,3595,986
20240521,090000,5388470,3635,3600,3635,3595,1376