KissMeData/032620/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,191200,7066322265,4895,4895,4895,4895,5851
20240521,191100,7066322265,4895,4895,4895,4895,0
20240521,191000,7066322265,4895,4895,4895,4895,0
20240521,190900,7066322265,4895,4895,4895,4895,0
20240521,190800,7066322265,4895,4895,4895,4895,0
20240521,190700,7066322265,4895,4895,4895,4895,0
20240521,190600,7066322265,4895,4895,4895,4895,0
20240521,190500,7066322265,4895,4895,4895,4895,0
20240521,190400,7066322265,4895,4895,4895,4895,0
20240521,190300,7066322265,4895,4895,4895,4895,0
20240521,190200,7066322265,4895,4895,4895,4895,0
20240521,190100,7066322265,4895,4895,4895,4895,0
20240521,190000,7066322265,4895,4895,4895,4895,0
20240521,185900,7066322265,4895,4895,4895,4895,0
20240521,185800,7066322265,4895,4895,4895,4895,0
20240521,185700,7066322265,4895,4895,4895,4895,0
20240521,185600,7066322265,4895,4895,4895,4895,0
20240521,185500,7066322265,4895,4895,4895,4895,0
20240521,185400,7066322265,4895,4895,4895,4895,0
20240521,185300,7066322265,4895,4895,4895,4895,0
20240521,185200,7066322265,4895,4895,4895,4895,0
20240521,185100,7066322265,4895,4895,4895,4895,0
20240521,185000,7066322265,4895,4895,4895,4895,0
20240521,184900,7066322265,4895,4895,4895,4895,0
20240521,184800,7066322265,4895,4895,4895,4895,0
20240521,184700,7066322265,4895,4895,4895,4895,0
20240521,184600,7066322265,4895,4895,4895,4895,0
20240521,184500,7066322265,4895,4895,4895,4895,0
20240521,184400,7066322265,4895,4895,4895,4895,0
20240521,184300,7066322265,4895,4895,4895,4895,0
20240521,184200,7066322265,4895,4895,4895,4895,5851
20240521,184100,7066322265,4895,4895,4895,4895,0
20240521,184000,7066322265,4895,4895,4895,4895,0
20240521,183900,7066322265,4895,4895,4895,4895,0
20240521,183800,7066322265,4895,4895,4895,4895,0
20240521,183700,7066322265,4895,4895,4895,4895,0
20240521,183600,7066322265,4895,4895,4895,4895,0
20240521,183500,7066322265,4895,4895,4895,4895,0
20240521,183400,7066322265,4895,4895,4895,4895,0
20240521,183300,7066322265,4895,4895,4895,4895,0
20240521,183200,7066322265,4895,4895,4895,4895,0
20240521,183100,7066322265,4895,4895,4895,4895,0
20240521,183000,7066322265,4895,4895,4895,4895,0
20240521,182900,7066322265,4895,4895,4895,4895,0
20240521,182800,7066322265,4895,4895,4895,4895,0
20240521,182700,7066322265,4895,4895,4895,4895,0
20240521,182600,7066322265,4895,4895,4895,4895,0
20240521,182500,7066322265,4895,4895,4895,4895,0
20240521,182400,7066322265,4895,4895,4895,4895,0
20240521,182300,7066322265,4895,4895,4895,4895,0
20240521,182200,7066322265,4895,4895,4895,4895,0
20240521,182100,7066322265,4895,4895,4895,4895,0
20240521,182000,7066322265,4895,4895,4895,4895,0
20240521,181900,7066322265,4895,4895,4895,4895,0
20240521,181800,7066322265,4895,4895,4895,4895,0
20240521,181700,7066322265,4895,4895,4895,4895,0
20240521,181600,7066322265,4895,4895,4895,4895,0
20240521,181500,7066322265,4895,4895,4895,4895,0
20240521,181400,7066322265,4895,4895,4895,4895,0
20240521,181300,7066322265,4895,4895,4895,4895,0
20240521,181200,7066322265,4895,4895,4895,4895,5851
20240521,181100,7066322265,4895,4895,4895,4895,0
20240521,181000,7066322265,4895,4895,4895,4895,0
20240521,180900,7066322265,4895,4895,4895,4895,0
20240521,180800,7066322265,4895,4895,4895,4895,0
20240521,180700,7066322265,4895,4895,4895,4895,0
20240521,180600,7066322265,4895,4895,4895,4895,0
20240521,180500,7066322265,4895,4895,4895,4895,0
20240521,180400,7066322265,4895,4895,4895,4895,0
20240521,180300,7066322265,4895,4895,4895,4895,0
20240521,180200,7066322265,4895,4895,4895,4895,0
20240521,180100,7066322265,4895,4895,4895,4895,0
20240521,180000,7066322265,4895,4895,4895,4895,0
20240521,175900,7066322265,4895,4895,4895,4895,0
20240521,175800,7066322265,4895,4895,4895,4895,0
20240521,175700,7066322265,4895,4895,4895,4895,0
20240521,175600,7066322265,4895,4895,4895,4895,0
20240521,175500,7066322265,4895,4895,4895,4895,0
20240521,175400,7066322265,4895,4895,4895,4895,0
20240521,175300,7066322265,4895,4895,4895,4895,0
20240521,175200,7066322265,4895,4895,4895,4895,0
20240521,175100,7066322265,4895,4895,4895,4895,0
20240521,175000,7066322265,4895,4895,4895,4895,0
20240521,174900,7066322265,4895,4895,4895,4895,0
20240521,174800,7066322265,4895,4895,4895,4895,0
20240521,174700,7066322265,4895,4895,4895,4895,0
20240521,174600,7066322265,4895,4895,4895,4895,0
20240521,174500,7066322265,4895,4895,4895,4895,0
20240521,174400,7066322265,4895,4895,4895,4895,0
20240521,174300,7066322265,4895,4895,4895,4895,0
20240521,174200,7066322265,4895,4895,4895,4895,5851
20240521,174100,7066322265,4895,4895,4895,4895,0
20240521,174000,7066322265,4895,4895,4895,4895,0
20240521,173900,7066322265,4895,4895,4895,4895,0
20240521,173800,7066322265,4895,4895,4895,4895,0
20240521,173700,7066322265,4895,4895,4895,4895,0
20240521,173600,7066322265,4895,4895,4895,4895,0
20240521,173500,7066322265,4895,4895,4895,4895,0
20240521,173400,7066322265,4895,4895,4895,4895,0
20240521,173300,7066322265,4895,4895,4895,4895,0
20240521,173200,7066322265,4895,4895,4895,4895,0
20240521,173100,7066322265,4895,4895,4895,4895,0
20240521,173000,7066322265,4895,4895,4895,4895,0
20240521,172900,7066322265,4895,4895,4895,4895,0
20240521,172800,7066322265,4895,4895,4895,4895,0
20240521,172700,7066322265,4895,4895,4895,4895,0
20240521,172600,7066322265,4895,4895,4895,4895,0
20240521,172500,7066322265,4895,4895,4895,4895,0
20240521,172400,7066322265,4895,4895,4895,4895,0
20240521,172300,7066322265,4895,4895,4895,4895,0
20240521,172200,7066322265,4895,4895,4895,4895,0
20240521,172100,7066322265,4895,4895,4895,4895,0
20240521,172000,7066322265,4895,4895,4895,4895,0
20240521,171900,7066322265,4895,4895,4895,4895,0
20240521,171800,7066322265,4895,4895,4895,4895,0
20240521,171700,7066322265,4895,4895,4895,4895,0
20240521,171600,7066322265,4895,4895,4895,4895,0
20240521,171500,7066322265,4895,4895,4895,4895,0
20240521,171400,7066322265,4895,4895,4895,4895,0
20240521,171300,7066322265,4895,4895,4895,4895,0
20240521,171200,7066322265,4895,4895,4895,4895,5851
20240521,171100,7066322265,4895,4895,4895,4895,0
20240521,171000,7066322265,4895,4895,4895,4895,0
20240521,170900,7066322265,4895,4895,4895,4895,0
20240521,170800,7066322265,4895,4895,4895,4895,0
20240521,170700,7066322265,4895,4895,4895,4895,0
20240521,170600,7066322265,4895,4895,4895,4895,0
20240521,170500,7066322265,4895,4895,4895,4895,0
20240521,170400,7066322265,4895,4895,4895,4895,0
20240521,170300,7066322265,4895,4895,4895,4895,0
20240521,170200,7066322265,4895,4895,4895,4895,0
20240521,170100,7066322265,4895,4895,4895,4895,0
20240521,170000,7066322265,4895,4895,4895,4895,0
20240521,165900,7066322265,4895,4895,4895,4895,0
20240521,165800,7066322265,4895,4895,4895,4895,0
20240521,165700,7066322265,4895,4895,4895,4895,0
20240521,165600,7066322265,4895,4895,4895,4895,0
20240521,165500,7066322265,4895,4895,4895,4895,0
20240521,165400,7066322265,4895,4895,4895,4895,0
20240521,165300,7066322265,4895,4895,4895,4895,0
20240521,165200,7066322265,4895,4895,4895,4895,0
20240521,165100,7066322265,4895,4895,4895,4895,0
20240521,165000,7066322265,4895,4895,4895,4895,0
20240521,164900,7066322265,4895,4895,4895,4895,0
20240521,164800,7066322265,4895,4895,4895,4895,0
20240521,164700,7066322265,4895,4895,4895,4895,0
20240521,164600,7066322265,4895,4895,4895,4895,0
20240521,164500,7066322265,4895,4895,4895,4895,0
20240521,164400,7066322265,4895,4895,4895,4895,0
20240521,164300,7066322265,4895,4895,4895,4895,0
20240521,164200,7066322265,4895,4895,4895,4895,5851
20240521,164100,7066322265,4895,4895,4895,4895,0
20240521,164000,7066322265,4895,4895,4895,4895,0
20240521,163900,7066322265,4895,4895,4895,4895,0
20240521,163800,7066322265,4895,4895,4895,4895,0
20240521,163700,7066322265,4895,4895,4895,4895,0
20240521,163600,7066322265,4895,4895,4895,4895,0
20240521,163500,7066322265,4895,4895,4895,4895,0
20240521,163400,7066322265,4895,4895,4895,4895,0
20240521,163300,7066322265,4895,4895,4895,4895,0
20240521,163200,7066322265,4895,4895,4895,4895,0
20240521,163100,7066322265,4895,4895,4895,4895,0
20240521,163000,7066322265,4895,4895,4895,4895,0
20240521,162900,7066322265,4895,4895,4895,4895,0
20240521,162800,7066322265,4895,4895,4895,4895,0
20240521,162700,7066322265,4895,4895,4895,4895,0
20240521,162600,7066322265,4895,4895,4895,4895,0
20240521,162500,7066322265,4895,4895,4895,4895,0
20240521,162400,7066322265,4895,4895,4895,4895,0
20240521,162300,7066322265,4895,4895,4895,4895,0
20240521,162200,7066322265,4895,4895,4895,4895,0
20240521,162100,7066322265,4895,4895,4895,4895,0
20240521,162000,7066322265,4895,4895,4895,4895,0
20240521,161900,7066322265,4895,4895,4895,4895,0
20240521,161800,7066322265,4895,4895,4895,4895,0
20240521,161700,7066322265,4895,4895,4895,4895,0
20240521,161600,7066322265,4895,4895,4895,4895,0
20240521,161500,7066322265,4895,4895,4895,4895,0
20240521,161400,7066322265,4895,4895,4895,4895,0
20240521,161300,7066322265,4895,4895,4895,4895,0
20240521,161200,7066322265,4895,4895,4895,4895,5851
20240521,161100,7066322265,4895,4895,4895,4895,0
20240521,161000,7066322265,4895,4895,4895,4895,0
20240521,160900,7066322265,4895,4895,4895,4895,0
20240521,160800,7066322265,4895,4895,4895,4895,0
20240521,160700,7066322265,4895,4895,4895,4895,0
20240521,160600,7066322265,4895,4895,4895,4895,0
20240521,160500,7066322265,4895,4895,4895,4895,0
20240521,160400,7066322265,4895,4895,4895,4895,0
20240521,160300,7066322265,4895,4895,4895,4895,0
20240521,160200,7066322265,4895,4895,4895,4895,0
20240521,160100,7066322265,4895,4895,4895,4895,0
20240521,160000,7066322265,4895,4895,4895,4895,0
20240521,155900,7066322265,4895,4895,4895,4895,0
20240521,155800,7066322265,4895,4895,4895,4895,0
20240521,155700,7066322265,4895,4895,4895,4895,0
20240521,155600,7066322265,4895,4895,4895,4895,0
20240521,155500,7066322265,4895,4895,4895,4895,0
20240521,155400,7066322265,4895,4895,4895,4895,0
20240521,155300,7066322265,4895,4895,4895,4895,0
20240521,155200,7066322265,4895,4895,4895,4895,0
20240521,155100,7066322265,4895,4895,4895,4895,0
20240521,155000,7066322265,4895,4895,4895,4895,0
20240521,154900,7066322265,4895,4895,4895,4895,0
20240521,154800,7066322265,4895,4895,4895,4895,0
20240521,154700,7066322265,4895,4895,4895,4895,0
20240521,154600,7066322265,4895,4895,4895,4895,0
20240521,154500,7066322265,4895,4895,4895,4895,0
20240521,154400,7066322265,4895,4895,4895,4895,0
20240521,154300,7066322265,4895,4895,4895,4895,0
20240521,154200,7066322265,4895,4895,4895,4895,5851
20240521,154100,7066322265,4895,4895,4895,4895,0
20240521,154000,7066322265,4895,4895,4895,4895,0
20240521,153900,7066322265,4895,4895,4895,4895,0
20240521,153800,7066322265,4895,4895,4895,4895,0
20240521,153700,7066322265,4895,4895,4895,4895,0
20240521,153600,7066322265,4895,4895,4895,4895,0
20240521,153500,7066322265,4895,4895,4895,4895,0
20240521,153400,7066322265,4895,4895,4895,4895,0
20240521,153300,7066322265,4895,4895,4895,4895,0
20240521,153200,7066322265,4895,4895,4895,4895,0
20240521,153100,7066322265,4895,4895,4895,4895,0
20240521,153000,7066322265,4895,4895,4895,4895,5851
20240521,152900,7037681620,4890,4890,4890,4890,0
20240521,152800,7037681620,4890,4890,4890,4890,0
20240521,152700,7037681620,4890,4890,4890,4890,0
20240521,152600,7037681620,4890,4890,4890,4890,0
20240521,152500,7037681620,4890,4890,4890,4890,0
20240521,152400,7037681620,4890,4890,4890,4890,0
20240521,152300,7037681620,4890,4890,4890,4890,0
20240521,152200,7037681620,4890,4890,4890,4890,0
20240521,152100,7037681620,4890,4890,4890,4890,0
20240521,152000,7037681620,4890,4890,4890,4890,0
20240521,151900,7037681620,4890,4900,4905,4890,604
20240521,151800,7034726075,4900,4895,4900,4895,1036
20240521,151700,7029653065,4895,4910,4910,4895,2967
20240521,151600,7015106815,4910,4905,4910,4905,337
20240521,151500,7013452775,4910,4910,4915,4910,919
20240521,151400,7008939225,4915,4915,4920,4915,1173
20240521,151300,7003173880,4915,4915,4915,4915,585
20240521,151200,7000298605,4915,4915,4915,4915,465
20240521,151100,6998013130,4925,4910,4925,4910,519
20240521,151000,6995459825,4915,4920,4925,4915,1295
20240521,150900,6989093895,4915,4920,4920,4915,960
20240521,150800,6984370725,4925,4925,4925,4925,354
20240521,150700,6982627275,4920,4920,4925,4910,308
20240521,150600,6981111950,4915,4910,4915,4910,748
20240521,150500,6977436765,4905,4910,4910,4905,912
20240521,150400,6972962230,4915,4915,4915,4910,1124
20240521,150300,6967442935,4915,4915,4915,4915,1
20240521,150200,6967438020,4910,4910,4910,4910,598
20240521,150100,6964501840,4910,4910,4910,4905,212
20240521,150000,6963461170,4910,4910,4910,4905,734
20240521,145900,6959858245,4910,4905,4910,4905,414
20240521,145800,6957827560,4905,4905,4905,4905,390
20240521,145700,6955914610,4905,4905,4905,4900,146
20240521,145600,6955198705,4900,4895,4905,4890,2781
20240521,145500,6941596845,4900,4895,4905,4895,143
20240521,145400,6940896390,4895,4900,4900,4895,752
20240521,145300,6937215085,4905,4900,4905,4900,81
20240521,145200,6936818180,4905,4900,4905,4895,789
20240521,145100,6932952950,4905,4895,4905,4895,346
20240521,145000,6931257320,4900,4900,4900,4900,11
20240521,144900,6931203420,4900,4905,4905,4900,489
20240521,144800,6928805820,4900,4905,4910,4900,36
20240521,144700,6928629240,4905,4900,4905,4900,213
20240521,144600,6927584525,4905,4905,4905,4905,11
20240521,144500,6927530570,4905,4900,4905,4900,151
20240521,144400,6926790170,4900,4895,4900,4895,129
20240521,144300,6926158215,4885,4900,4900,4885,301
20240521,144200,6924686400,4900,4890,4905,4890,1031
20240521,144100,6919636645,4890,4890,4900,4890,181
20240521,144000,6918751535,4890,4905,4905,4890,2522
20240521,143900,6906404250,4905,4905,4905,4905,1317
20240521,143800,6899944365,4905,4905,4905,4905,201
20240521,143700,6898958460,4905,4905,4905,4905,601
20240521,143600,6896010555,4905,4905,4905,4905,208
20240521,143500,6894990315,4900,4900,4900,4900,392
20240521,143400,6893069515,4900,4900,4900,4900,533
20240521,143300,6890457815,4900,4900,4900,4900,0
20240521,143200,6890457815,4900,4905,4905,4900,19
20240521,143100,6890364670,4890,4890,4905,4890,1471
20240521,143000,6883171450,4890,4900,4900,4890,2144
20240521,142900,6872678075,4900,4910,4910,4895,2236
20240521,142800,6861725795,4910,4910,4910,4900,4451
20240521,142700,6839903615,4915,4910,4915,4905,1431
20240521,142600,6832879900,4915,4920,4925,4915,921
20240521,142500,6828351075,4920,4920,4920,4920,1
20240521,142400,6828346155,4925,4925,4925,4925,800
20240521,142300,6824406155,4925,4925,4925,4925,0
20240521,142200,6824406155,4925,4925,4925,4925,2
20240521,142100,6824396305,4915,4915,4915,4915,3131
20240521,142000,6809007440,4915,4915,4915,4915,735
20240521,141900,6805394915,4920,4915,4920,4915,25
20240521,141800,6805271965,4915,4905,4915,4905,625
20240521,141700,6802206165,4905,4920,4920,4905,2695
20240521,141600,6788966045,4920,4920,4920,4915,477
20240521,141500,6786619210,4915,4915,4915,4915,452
20240521,141400,6784397630,4915,4930,4930,4915,739
20240521,141300,6780762480,4915,4920,4920,4915,1267
20240521,141200,6774528895,4920,4925,4930,4920,3066
20240521,141100,6759430715,4925,4925,4925,4925,693
20240521,141000,6756017690,4930,4940,4940,4930,2747
20240521,140900,6742473130,4935,4935,4935,4935,0
20240521,140800,6742473130,4935,4930,4935,4930,807
20240521,140700,6738494565,4930,4935,4935,4930,212
20240521,140600,6737449345,4935,4940,4940,4935,2016
20240521,140500,6727493620,4955,4955,4955,4955,2
20240521,140400,6727483710,4960,4940,4960,4935,1649
20240521,140300,6719337765,4940,4945,4945,4930,3529
20240521,140200,6701913470,4960,4965,4965,4940,2207
20240521,140100,6691000555,4965,4950,4965,4945,415
20240521,140000,6688946400,4950,4970,4970,4950,1133
20240521,135900,6683334970,4950,4960,4965,4950,1949
20240521,135800,6673672035,4965,4965,4965,4955,111
20240521,135700,6673121440,4955,4955,4965,4955,1478
20240521,135600,6665797555,4955,4950,4955,4950,1646
20240521,135500,6657645345,4955,4965,4965,4955,616
20240521,135400,6654592865,4960,4970,4970,4960,1853
20240521,135300,6645396285,4975,4965,4975,4965,1352
20240521,135200,6638680835,4970,4970,4970,4960,1437
20240521,135100,6631545165,4975,4970,4975,4960,1506
20240521,135000,6624064625,4970,4960,4970,4955,1820
20240521,134900,6615030095,4960,4960,4960,4945,439
20240521,134800,6612853270,4960,4965,4965,4945,1804
20240521,134700,6603916795,4970,4945,4970,4940,2446
20240521,134600,6591808860,4940,4940,4945,4940,703
20240521,134500,6588336035,4945,4940,4945,4940,204
20240521,134400,6587327260,4945,4935,4945,4930,3177
20240521,134300,6571653055,4935,4945,4945,4935,2003
20240521,134200,6561758780,4945,4950,4950,4945,101
20240521,134100,6561259330,4950,4950,4950,4940,384
20240521,134000,6559361850,4950,4945,4950,4940,2907
20240521,133900,6544998250,4950,4945,4950,4945,2011
20240521,133800,6535053840,4950,4955,4970,4945,3357
20240521,133700,6518433595,4975,4965,4975,4955,7180
20240521,133600,6482780440,4960,4965,4970,4950,2763
20240521,133500,6469087215,4955,4970,4970,4950,2805
20240521,133400,6455169875,4955,4955,4970,4950,1605
20240521,133300,6447221215,4970,4965,4970,4940,7060
20240521,133200,6412257845,4970,4965,4980,4945,4071
20240521,133100,6392065785,4965,5000,5000,4960,4773
20240521,133000,6368342080,4980,5000,5000,4975,9868
20240521,132900,6319124455,5010,5020,5020,4995,924
20240521,132800,6314503490,4995,4995,5020,4990,3219
20240521,132700,6298436580,4995,5010,5020,4990,7640
20240521,132600,6260253030,5010,4995,5030,4990,7855
20240521,132500,6220970130,5010,5010,5020,4990,9414
20240521,132400,6173868360,5020,5010,5030,4985,22728
20240521,132300,6060344215,5020,5020,5050,5010,12065
20240521,132200,5999669725,5040,5010,5060,5000,45019
20240521,132100,5773061135,5010,5030,5060,5000,35960
20240521,132000,5592257525,5030,4985,5030,4960,22617
20240521,131900,5479067395,4985,4940,4985,4940,3445
20240521,131800,5461978765,4955,4960,4960,4935,1826
20240521,131700,5452952545,4960,4960,4980,4930,13208
20240521,131600,5387694815,4955,4975,5000,4955,20283
20240521,131500,5286765330,4990,5000,5020,4980,13557
20240521,131400,5218995860,5000,5040,5040,4985,25117
20240521,131300,5093264310,5050,4935,5050,4935,41247
20240521,131200,4887504520,4915,4940,4940,4915,3188
20240521,131100,4871811695,4920,4895,4950,4885,7287
20240521,131000,4835985925,4905,4905,4905,4895,507
20240521,130900,4833502255,4905,4905,4905,4905,485
20240521,130800,4831123330,4905,4905,4905,4900,1038
20240521,130700,4826032105,4890,4920,4920,4890,1303
20240521,130600,4819654140,4915,4945,4945,4890,5670
20240521,130500,4791774455,4930,4930,4950,4905,7239
20240521,130400,4756057910,4930,4925,4930,4895,2978
20240521,130300,4741405585,4945,4890,4955,4890,11317
20240521,130200,4685664420,4890,4875,4890,4875,3297
20240521,130100,4669564295,4875,4875,4875,4875,24
20240521,130000,4669447295,4870,4875,4875,4870,68
20240521,125900,4669116030,4870,4870,4870,4870,2
20240521,125800,4669106290,4875,4875,4875,4875,100
20240521,125700,4668618790,4875,4875,4875,4875,0
20240521,125600,4668618790,4875,4875,4875,4875,0
20240521,125500,4668618790,4875,4875,4875,4875,94
20240521,125400,4668160540,4880,4875,4880,4875,689
20240521,125300,4664801660,4870,4865,4870,4865,119
20240521,125200,4664222520,4865,4870,4870,4865,101
20240521,125100,4663730655,4870,4870,4870,4870,238
20240521,125000,4662571595,4875,4870,4875,4870,2
20240521,124900,4662561850,4870,4870,4870,4870,145
20240521,124800,4661855700,4870,4870,4870,4870,40
20240521,124700,4661660900,4870,4870,4870,4870,234
20240521,124600,4660521320,4870,4870,4875,4870,211
20240521,124500,4659493695,4870,4870,4870,4870,0
20240521,124400,4659493695,4870,4870,4870,4870,2
20240521,124300,4659483955,4870,4870,4870,4870,0
20240521,124200,4659483955,4870,4870,4870,4860,1737
20240521,124100,4651030150,4870,4870,4870,4870,0
20240521,124000,4651030150,4870,4880,4880,4870,22
20240521,123900,4650922800,4880,4880,4880,4880,1202
20240521,123800,4645057040,4870,4885,4885,4870,13
20240521,123700,4644993685,4870,4885,4885,4870,2157
20240521,123600,4634458705,4885,4885,4885,4885,133
20240521,123500,4633809000,4885,4890,4890,4885,8
20240521,123400,4633769910,4885,4875,4885,4875,3637
20240521,123300,4616008025,4875,4880,4880,4875,97
20240521,123200,4615534920,4885,4880,4885,4870,11
20240521,123100,4615481250,4880,4875,4880,4870,448
20240521,123000,4613298960,4865,4865,4865,4865,171
20240521,122900,4612467045,4895,4895,4895,4895,40
20240521,122800,4612271245,4895,4865,4895,4860,2661
20240521,122700,4599272180,4865,4865,4865,4865,464
20240521,122600,4597014820,4865,4860,4865,4860,427
20240521,122500,4594938080,4850,4850,4855,4850,369
20240521,122400,4593146895,4845,4845,4855,4845,106
20240521,122300,4592633295,4855,4855,4855,4855,54
20240521,122200,4592371125,4845,4850,4850,4845,396
20240521,122100,4590452250,4855,4845,4855,4845,275
20240521,122000,4589119865,4840,4840,4840,4840,114
20240521,121900,4588568105,4845,4845,4845,4845,29
20240521,121800,4588427600,4855,4855,4855,4855,0
20240521,121700,4588427600,4855,4855,4855,4855,10
20240521,121600,4588379050,4855,4840,4855,4840,103
20240521,121500,4587880505,4840,4855,4855,4840,531
20240521,121400,4585310005,4850,4850,4850,4850,56
20240521,121300,4585038405,4840,4845,4845,4840,53
20240521,121200,4584781625,4845,4845,4850,4845,536
20240521,121100,4582182705,4845,4850,4850,4845,243
20240521,121000,4581004160,4855,4855,4855,4855,80
20240521,120900,4580615760,4855,4855,4855,4855,23
20240521,120800,4580504095,4850,4850,4850,4845,1033
20240521,120700,4575495045,4845,4850,4850,4845,25
20240521,120600,4575373820,4850,4845,4850,4840,4603
20240521,120500,4553067690,4850,4850,4850,4850,0
20240521,120400,4553067690,4850,4850,4850,4850,2
20240521,120300,4553057990,4845,4850,4850,4845,191
20240521,120200,4552131890,4850,4855,4855,4845,439
20240521,120100,4550003345,4855,4860,4860,4855,268
20240521,120000,4548701795,4860,4860,4860,4860,5
20240521,115900,4548677495,4860,4840,4860,4840,1499
20240521,115800,4541414055,4845,4845,4845,4845,478
20240521,115700,4539098145,4845,4845,4850,4845,722
20240521,115600,4535599205,4850,4870,4870,4850,1661
20240521,115500,4527531080,4870,4860,4870,4860,1078
20240521,115400,4522281820,4860,4865,4870,4860,1723
20240521,115300,4513899290,4870,4895,4895,4870,2964
20240521,115200,4499419565,4900,4900,4905,4875,4340
20240521,115100,4478185155,4900,4900,4905,4875,2188
20240521,115000,4467480455,4905,4895,4910,4885,3277
20240521,114900,4451423410,4910,4915,4925,4880,13744
20240521,114800,4384076345,4915,4865,4915,4865,10811
20240521,114700,4331284580,4855,4845,4855,4845,1129
20240521,114600,4325807730,4845,4845,4845,4845,200
20240521,114500,4324838730,4840,4840,4840,4840,2001
20240521,114400,4315153890,4845,4840,4850,4840,284
20240521,114300,4313778100,4840,4840,4845,4840,692
20240521,114200,4310427770,4845,4845,4845,4845,213
20240521,114100,4309395785,4850,4830,4850,4830,5447
20240521,114000,4283035180,4825,4825,4825,4810,12379
20240521,113900,4223403780,4830,4845,4845,4830,3004
20240521,113800,4208889305,4840,4850,4850,4840,591
20240521,113700,4206028565,4840,4850,4850,4840,812
20240521,113600,4202097715,4850,4835,4850,4835,559
20240521,113500,4199387315,4835,4840,4840,4835,386
20240521,113400,4197519945,4835,4845,4845,4835,2798
20240521,113300,4183971210,4850,4860,4860,4850,1988
20240521,113200,4174317790,4860,4840,4860,4840,6972
20240521,113100,4140464895,4840,4865,4865,4840,3084
20240521,113000,4125501175,4865,4850,4870,4850,2962
20240521,112900,4111113575,4845,4830,4845,4825,2372
20240521,112800,4099646930,4830,4835,4835,4825,2954
20240521,112700,4085376890,4835,4830,4840,4825,4756
20240521,112600,4062386160,4830,4840,4845,4825,4618
20240521,112500,4040063320,4840,4840,4845,4835,1431
20240521,112400,4033133955,4840,4845,4845,4835,2233
20240521,112300,4022325870,4845,4865,4865,4840,5819
20240521,112200,3994079540,4865,4880,4880,4855,2243
20240521,112100,3983164805,4865,4845,4885,4845,3947
20240521,112000,3963984115,4845,4845,4850,4825,9692
20240521,111900,3917109010,4850,4870,4875,4845,19845
20240521,111800,3820692620,4865,4945,4945,4865,15019
20240521,111700,3747034955,4945,4925,4945,4900,12711
20240521,111600,3684528055,4925,4925,4935,4920,1139
20240521,111500,3678914325,4915,4915,4930,4895,20168
20240521,111400,3579916315,4910,4940,4970,4910,9728
20240521,111300,3531894255,4925,4945,4945,4905,13348
20240521,111200,3466241330,4945,4965,4990,4910,23200
20240521,111100,3351672770,4965,5020,5030,4950,40793
20240521,111000,3148493435,5020,5070,5080,5010,27096
20240521,110900,3011940955,5070,5020,5090,5010,32264
20240521,110800,2848939035,5010,5060,5070,5010,49426
20240521,110700,2600501115,5060,5060,5240,5020,153860
20240521,110600,1813174455,5050,5070,5100,5000,71217
20240521,110500,1454218535,5070,4935,5100,4920,89323
20240521,110400,1007014610,4935,4935,4940,4885,26894
20240521,110300,874745795,4905,4880,4935,4855,23246
20240521,110200,761244160,4880,4870,4885,4835,19520
20240521,110100,666225765,4855,4910,4955,4855,37354
20240521,110000,483007320,4910,4745,4950,4745,45159
20240521,105900,263641525,4745,4745,4745,4745,0
20240521,105800,263641525,4745,4745,4745,4745,0
20240521,105700,263641525,4745,4745,4745,4745,0
20240521,105600,263641525,4745,4745,4745,4745,1
20240521,105500,263636780,4725,4730,4735,4725,2036
20240521,105400,253996335,4730,4730,4730,4730,827
20240521,105300,250084625,4735,4735,4735,4735,0
20240521,105200,250084625,4735,4730,4735,4725,1001
20240521,105100,245350100,4735,4735,4735,4735,250
20240521,105000,244166350,4730,4730,4730,4730,60
20240521,104900,243882550,4745,4740,4745,4740,5
20240521,104800,243858845,4725,4725,4725,4725,0
20240521,104700,243858845,4725,4725,4725,4725,0
20240521,104600,243858845,4725,4730,4730,4725,2000
20240521,104500,234407895,4730,4730,4730,4730,0
20240521,104400,234407895,4730,4730,4730,4730,241
20240521,104300,233267965,4730,4730,4730,4730,3
20240521,104200,233253775,4730,4725,4730,4725,850
20240521,104100,229236775,4720,4720,4720,4720,0
20240521,104000,229236775,4720,4735,4735,4720,201
20240521,103900,228287515,4730,4730,4730,4730,103
20240521,103800,227800325,4740,4740,4740,4740,0
20240521,103700,227800325,4740,4740,4740,4740,0
20240521,103600,227800325,4740,4740,4740,4740,10
20240521,103500,227752925,4740,4740,4740,4740,1
20240521,103400,227748185,4735,4735,4735,4735,0
20240521,103300,227748185,4735,4735,4735,4735,50
20240521,103200,227511435,4725,4725,4725,4725,0
20240521,103100,227511435,4725,4735,4735,4725,1753
20240521,103000,219212090,4735,4735,4735,4735,0
20240521,102900,219212090,4735,4735,4735,4735,1
20240521,102800,219207355,4720,4730,4730,4720,392
20240521,102700,217354405,4730,4730,4730,4730,105
20240521,102600,216857755,4730,4715,4730,4715,166
20240521,102500,216075050,4710,4710,4710,4710,40
20240521,102400,215886650,4710,4725,4730,4710,7322
20240521,102300,181348795,4730,4730,4730,4730,30
20240521,102200,181206895,4730,4730,4730,4730,305
20240521,102100,179764245,4730,4730,4730,4730,0
20240521,102000,179764245,4730,4730,4730,4730,0
20240521,101900,179764245,4730,4740,4740,4730,4
20240521,101800,179745305,4740,4740,4740,4740,10
20240521,101700,179697905,4740,4740,4740,4740,1
20240521,101600,179693165,4730,4735,4735,4730,1304
20240521,101500,173522235,4745,4745,4745,4745,100
20240521,101400,173047735,4745,4745,4745,4745,0
20240521,101300,173047735,4745,4745,4750,4745,210
20240521,101200,172050785,4745,4745,4745,4745,10
20240521,101100,172003335,4755,4725,4755,4725,314
20240521,101000,170519655,4715,4715,4715,4715,0
20240521,100900,170519655,4715,4725,4725,4715,703
20240521,100800,167201430,4725,4725,4725,4725,4
20240521,100700,167182530,4725,4725,4725,4725,96
20240521,100600,166728930,4715,4720,4720,4715,895
20240521,100500,162508285,4725,4725,4725,4725,0
20240521,100400,162508285,4725,4720,4725,4720,801
20240521,100300,158727560,4725,4725,4725,4725,100
20240521,100200,158255060,4725,4725,4725,4725,253
20240521,100100,157059635,4725,4725,4725,4725,5
20240521,100000,157036010,4720,4735,4735,4720,169
20240521,095900,156237730,4735,4735,4735,4735,0
20240521,095800,156237730,4735,4730,4735,4730,22
20240521,095700,156133665,4735,4735,4735,4720,2351
20240521,095600,145009990,4735,4745,4745,4735,637
20240521,095500,141990480,4740,4750,4750,4740,274
20240521,095400,140689445,4755,4750,4755,4750,117
20240521,095300,140133665,4750,4750,4750,4750,1
20240521,095200,140128915,4750,4750,4750,4750,2
20240521,095100,140119415,4740,4745,4745,4740,4
20240521,095000,140100445,4735,4735,4735,4735,0
20240521,094900,140100445,4735,4735,4735,4735,40
20240521,094800,139911045,4740,4740,4740,4740,500
20240521,094700,137541045,4750,4750,4750,4750,100
20240521,094600,137066045,4750,4755,4755,4750,30
20240521,094500,136923445,4755,4755,4755,4755,21
20240521,094400,136823590,4740,4740,4740,4740,220
20240521,094300,135780790,4755,4750,4755,4735,5001
20240521,094200,112085060,4750,4750,4750,4750,0
20240521,094100,112085060,4750,4755,4755,4750,2017
20240521,094000,102504300,4755,4755,4755,4755,12
20240521,093900,102447240,4755,4750,4755,4750,1290
20240521,093800,96319475,4755,4755,4755,4755,1
20240521,093700,96314720,4755,4755,4755,4755,4
20240521,093600,96295700,4740,4755,4755,4740,1801
20240521,093500,87747230,4760,4760,4760,4760,101
20240521,093400,87266470,4760,4755,4760,4745,651
20240521,093300,84170110,4745,4755,4755,4745,1293
20240521,093200,78029550,4755,4750,4755,4750,27
20240521,093100,77901225,4745,4745,4745,4745,0
20240521,093000,77901225,4745,4745,4745,4745,108
20240521,092900,77388765,4760,4745,4760,4745,317
20240521,092800,75881135,4750,4760,4760,4750,1578
20240521,092700,68374565,4770,4770,4770,4770,10
20240521,092600,68326865,4770,4770,4770,4770,60
20240521,092500,68040665,4770,4770,4770,4770,0
20240521,092400,68040665,4770,4770,4770,4760,511
20240521,092300,65603205,4770,4770,4770,4770,1
20240521,092200,65598435,4755,4760,4760,4755,106
20240521,092100,65093880,4760,4755,4760,4755,500
20240521,092000,62714710,4745,4760,4760,4745,1589
20240521,091900,55164465,4760,4760,4760,4755,101
20240521,091800,54684170,4760,4760,4760,4760,0
20240521,091700,54684170,4760,4755,4760,4755,352
20240521,091600,53009155,4760,4760,4760,4760,724
20240521,091500,49562915,4760,4760,4760,4760,18
20240521,091400,49477235,4755,4755,4755,4750,190
20240521,091300,48574705,4755,4760,4760,4755,663
20240521,091200,45422000,4760,4765,4765,4760,2509
20240521,091100,33477515,4765,4770,4770,4765,514
20240521,091000,31025885,4770,4770,4770,4770,123
20240521,090900,30439175,4770,4775,4775,4770,1330
20240521,090800,24093380,4775,4775,4775,4775,1
20240521,090700,24088605,4780,4780,4780,4780,0
20240521,090600,24088605,4780,4780,4780,4780,6
20240521,090500,24059925,4780,4785,4785,4765,201
20240521,090400,23100525,4765,4780,4780,4765,1184
20240521,090300,17452205,4770,4770,4775,4770,32
20240521,090200,17299560,4775,4770,4775,4770,1256
20240521,090100,11307320,4765,4775,4775,4765,688
20240521,090000,8028410,4775,4785,4785,4775,1678