KissMeData/208350/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,203300,133038850,4380,4380,4380,4380,242
20240517,203200,133038850,4380,4380,4380,4380,0
20240517,203100,133038850,4380,4380,4380,4380,0
20240517,203000,133038850,4380,4380,4380,4380,0
20240517,202900,133038850,4380,4380,4380,4380,0
20240517,202800,133038850,4380,4380,4380,4380,0
20240517,202700,133038850,4380,4380,4380,4380,0
20240517,202600,133038850,4380,4380,4380,4380,0
20240517,202500,133038850,4380,4380,4380,4380,0
20240517,202400,133038850,4380,4380,4380,4380,0
20240517,202300,133038850,4380,4380,4380,4380,0
20240517,202200,133038850,4380,4380,4380,4380,0
20240517,202100,133038850,4380,4380,4380,4380,0
20240517,202000,133038850,4380,4380,4380,4380,0
20240517,201900,133038850,4380,4380,4380,4380,0
20240517,201800,133038850,4380,4380,4380,4380,0
20240517,201700,133038850,4380,4380,4380,4380,0
20240517,201600,133038850,4380,4380,4380,4380,0
20240517,201500,133038850,4380,4380,4380,4380,0
20240517,201400,133038850,4380,4380,4380,4380,0
20240517,201300,133038850,4380,4380,4380,4380,0
20240517,201200,133038850,4380,4380,4380,4380,0
20240517,201100,133038850,4380,4380,4380,4380,0
20240517,201000,133038850,4380,4380,4380,4380,0
20240517,200900,133038850,4380,4380,4380,4380,0
20240517,200800,133038850,4380,4380,4380,4380,0
20240517,200700,133038850,4380,4380,4380,4380,0
20240517,200600,133038850,4380,4380,4380,4380,0
20240517,200500,133038850,4380,4380,4380,4380,0
20240517,200400,133038850,4380,4380,4380,4380,0
20240517,200300,133038850,4380,4380,4380,4380,242
20240517,200200,133038850,4380,4380,4380,4380,0
20240517,200100,133038850,4380,4380,4380,4380,0
20240517,200000,133038850,4380,4380,4380,4380,0
20240517,195900,133038850,4380,4380,4380,4380,0
20240517,195800,133038850,4380,4380,4380,4380,0
20240517,195700,133038850,4380,4380,4380,4380,0
20240517,195600,133038850,4380,4380,4380,4380,0
20240517,195500,133038850,4380,4380,4380,4380,0
20240517,195400,133038850,4380,4380,4380,4380,0
20240517,195300,133038850,4380,4380,4380,4380,0
20240517,195200,133038850,4380,4380,4380,4380,0
20240517,195100,133038850,4380,4380,4380,4380,0
20240517,195000,133038850,4380,4380,4380,4380,0
20240517,194900,133038850,4380,4380,4380,4380,0
20240517,194800,133038850,4380,4380,4380,4380,0
20240517,194700,133038850,4380,4380,4380,4380,0
20240517,194600,133038850,4380,4380,4380,4380,0
20240517,194500,133038850,4380,4380,4380,4380,0
20240517,194400,133038850,4380,4380,4380,4380,0
20240517,194300,133038850,4380,4380,4380,4380,0
20240517,194200,133038850,4380,4380,4380,4380,0
20240517,194100,133038850,4380,4380,4380,4380,0
20240517,194000,133038850,4380,4380,4380,4380,0
20240517,193900,133038850,4380,4380,4380,4380,0
20240517,193800,133038850,4380,4380,4380,4380,0
20240517,193700,133038850,4380,4380,4380,4380,0
20240517,193600,133038850,4380,4380,4380,4380,0
20240517,193500,133038850,4380,4380,4380,4380,0
20240517,193400,133038850,4380,4380,4380,4380,0
20240517,193300,133038850,4380,4380,4380,4380,242
20240517,193200,133038850,4380,4380,4380,4380,0
20240517,193100,133038850,4380,4380,4380,4380,0
20240517,193000,133038850,4380,4380,4380,4380,0
20240517,192900,133038850,4380,4380,4380,4380,0
20240517,192800,133038850,4380,4380,4380,4380,0
20240517,192700,133038850,4380,4380,4380,4380,0
20240517,192600,133038850,4380,4380,4380,4380,0
20240517,192500,133038850,4380,4380,4380,4380,0
20240517,192400,133038850,4380,4380,4380,4380,0
20240517,192300,133038850,4380,4380,4380,4380,0
20240517,192200,133038850,4380,4380,4380,4380,0
20240517,192100,133038850,4380,4380,4380,4380,0
20240517,192000,133038850,4380,4380,4380,4380,0
20240517,191900,133038850,4380,4380,4380,4380,0
20240517,191800,133038850,4380,4380,4380,4380,0
20240517,191700,133038850,4380,4380,4380,4380,0
20240517,191600,133038850,4380,4380,4380,4380,0
20240517,191500,133038850,4380,4380,4380,4380,0
20240517,191400,133038850,4380,4380,4380,4380,0
20240517,191300,133038850,4380,4380,4380,4380,0
20240517,191200,133038850,4380,4380,4380,4380,0
20240517,191100,133038850,4380,4380,4380,4380,0
20240517,191000,133038850,4380,4380,4380,4380,0
20240517,190900,133038850,4380,4380,4380,4380,0
20240517,190800,133038850,4380,4380,4380,4380,0
20240517,190700,133038850,4380,4380,4380,4380,0
20240517,190600,133038850,4380,4380,4380,4380,0
20240517,190500,133038850,4380,4380,4380,4380,0
20240517,190400,133038850,4380,4380,4380,4380,0
20240517,190300,133038850,4380,4380,4380,4380,242
20240517,190200,133038850,4380,4380,4380,4380,0
20240517,190100,133038850,4380,4380,4380,4380,0
20240517,190000,133038850,4380,4380,4380,4380,0
20240517,185900,133038850,4380,4380,4380,4380,0
20240517,185800,133038850,4380,4380,4380,4380,0
20240517,185700,133038850,4380,4380,4380,4380,0
20240517,185600,133038850,4380,4380,4380,4380,0
20240517,185500,133038850,4380,4380,4380,4380,0
20240517,185400,133038850,4380,4380,4380,4380,0
20240517,185300,133038850,4380,4380,4380,4380,0
20240517,185200,133038850,4380,4380,4380,4380,0
20240517,185100,133038850,4380,4380,4380,4380,0
20240517,185000,133038850,4380,4380,4380,4380,0
20240517,184900,133038850,4380,4380,4380,4380,0
20240517,184800,133038850,4380,4380,4380,4380,0
20240517,184700,133038850,4380,4380,4380,4380,0
20240517,184600,133038850,4380,4380,4380,4380,0
20240517,184500,133038850,4380,4380,4380,4380,0
20240517,184400,133038850,4380,4380,4380,4380,0
20240517,184300,133038850,4380,4380,4380,4380,0
20240517,184200,133038850,4380,4380,4380,4380,0
20240517,184100,133038850,4380,4380,4380,4380,0
20240517,184000,133038850,4380,4380,4380,4380,0
20240517,183900,133038850,4380,4380,4380,4380,0
20240517,183800,133038850,4380,4380,4380,4380,0
20240517,183700,133038850,4380,4380,4380,4380,0
20240517,183600,133038850,4380,4380,4380,4380,0
20240517,183500,133038850,4380,4380,4380,4380,0
20240517,183400,133038850,4380,4380,4380,4380,0
20240517,183300,133038850,4380,4380,4380,4380,242
20240517,183200,133038850,4380,4380,4380,4380,0
20240517,183100,133038850,4380,4380,4380,4380,0
20240517,183000,133038850,4380,4380,4380,4380,0
20240517,182900,133038850,4380,4380,4380,4380,0
20240517,182800,133038850,4380,4380,4380,4380,0
20240517,182700,133038850,4380,4380,4380,4380,0
20240517,182600,133038850,4380,4380,4380,4380,0
20240517,182500,133038850,4380,4380,4380,4380,0
20240517,182400,133038850,4380,4380,4380,4380,0
20240517,182300,133038850,4380,4380,4380,4380,0
20240517,182200,133038850,4380,4380,4380,4380,0
20240517,182100,133038850,4380,4380,4380,4380,0
20240517,182000,133038850,4380,4380,4380,4380,0
20240517,181900,133038850,4380,4380,4380,4380,0
20240517,181800,133038850,4380,4380,4380,4380,0
20240517,181700,133038850,4380,4380,4380,4380,0
20240517,181600,133038850,4380,4380,4380,4380,0
20240517,181500,133038850,4380,4380,4380,4380,0
20240517,181400,133038850,4380,4380,4380,4380,0
20240517,181300,133038850,4380,4380,4380,4380,0
20240517,181200,133038850,4380,4380,4380,4380,0
20240517,181100,133038850,4380,4380,4380,4380,0
20240517,181000,133038850,4380,4380,4380,4380,0
20240517,180900,133038850,4380,4380,4380,4380,0
20240517,180800,133038850,4380,4380,4380,4380,0
20240517,180700,133038850,4380,4380,4380,4380,0
20240517,180600,133038850,4380,4380,4380,4380,0
20240517,180500,133038850,4380,4380,4380,4380,0
20240517,180400,133038850,4380,4380,4380,4380,0
20240517,180300,133038850,4380,4380,4380,4380,242
20240517,180200,133038850,4380,4380,4380,4380,0
20240517,180100,133038850,4380,4380,4380,4380,0
20240517,180000,133038850,4380,4380,4380,4380,0
20240517,175900,133038850,4380,4380,4380,4380,0
20240517,175800,133038850,4380,4380,4380,4380,0
20240517,175700,133038850,4380,4380,4380,4380,0
20240517,175600,133038850,4380,4380,4380,4380,0
20240517,175500,133038850,4380,4380,4380,4380,0
20240517,175400,133038850,4380,4380,4380,4380,0
20240517,175300,133038850,4380,4380,4380,4380,0
20240517,175200,133038850,4380,4380,4380,4380,0
20240517,175100,133038850,4380,4380,4380,4380,0
20240517,175000,133038850,4380,4380,4380,4380,0
20240517,174900,133038850,4380,4380,4380,4380,0
20240517,174800,133038850,4380,4380,4380,4380,0
20240517,174700,133038850,4380,4380,4380,4380,0
20240517,174600,133038850,4380,4380,4380,4380,0
20240517,174500,133038850,4380,4380,4380,4380,0
20240517,174400,133038850,4380,4380,4380,4380,0
20240517,174300,133038850,4380,4380,4380,4380,0
20240517,174200,133038850,4380,4380,4380,4380,0
20240517,174100,133038850,4380,4380,4380,4380,0
20240517,174000,133038850,4380,4380,4380,4380,0
20240517,173900,133038850,4380,4380,4380,4380,0
20240517,173800,133038850,4380,4380,4380,4380,0
20240517,173700,133038850,4380,4380,4380,4380,0
20240517,173600,133038850,4380,4380,4380,4380,0
20240517,173500,133038850,4380,4380,4380,4380,0
20240517,173400,133038850,4380,4380,4380,4380,0
20240517,173300,133038850,4380,4380,4380,4380,242
20240517,173200,133038850,4380,4380,4380,4380,0
20240517,173100,133038850,4380,4380,4380,4380,0
20240517,173000,133038850,4380,4380,4380,4380,0
20240517,172900,133038850,4380,4380,4380,4380,0
20240517,172800,133038850,4380,4380,4380,4380,0
20240517,172700,133038850,4380,4380,4380,4380,0
20240517,172600,133038850,4380,4380,4380,4380,0
20240517,172500,133038850,4380,4380,4380,4380,0
20240517,172400,133038850,4380,4380,4380,4380,0
20240517,172300,133038850,4380,4380,4380,4380,0
20240517,172200,133038850,4380,4380,4380,4380,0
20240517,172100,133038850,4380,4380,4380,4380,0
20240517,172000,133038850,4380,4380,4380,4380,0
20240517,171900,133038850,4380,4380,4380,4380,0
20240517,171800,133038850,4380,4380,4380,4380,0
20240517,171700,133038850,4380,4380,4380,4380,0
20240517,171600,133038850,4380,4380,4380,4380,0
20240517,171500,133038850,4380,4380,4380,4380,0
20240517,171400,133038850,4380,4380,4380,4380,0
20240517,171300,133038850,4380,4380,4380,4380,0
20240517,171200,133038850,4380,4380,4380,4380,0
20240517,171100,133038850,4380,4380,4380,4380,0
20240517,171000,133038850,4380,4380,4380,4380,0
20240517,170900,133038850,4380,4380,4380,4380,0
20240517,170800,133038850,4380,4380,4380,4380,0
20240517,170700,133038850,4380,4380,4380,4380,0
20240517,170600,133038850,4380,4380,4380,4380,0
20240517,170500,133038850,4380,4380,4380,4380,0
20240517,170400,133038850,4380,4380,4380,4380,0
20240517,170300,133038850,4380,4380,4380,4380,242
20240517,170200,133038850,4380,4380,4380,4380,0
20240517,170100,133038850,4380,4380,4380,4380,0
20240517,170000,133038850,4380,4380,4380,4380,0
20240517,165900,133038850,4380,4380,4380,4380,0
20240517,165800,133038850,4380,4380,4380,4380,0
20240517,165700,133038850,4380,4380,4380,4380,0
20240517,165600,133038850,4380,4380,4380,4380,0
20240517,165500,133038850,4380,4380,4380,4380,0
20240517,165400,133038850,4380,4380,4380,4380,0
20240517,165300,133038850,4380,4380,4380,4380,0
20240517,165200,133038850,4380,4380,4380,4380,0
20240517,165100,133038850,4380,4380,4380,4380,0
20240517,165000,133038850,4380,4380,4380,4380,0
20240517,164900,133038850,4380,4380,4380,4380,0
20240517,164800,133038850,4380,4380,4380,4380,0
20240517,164700,133038850,4380,4380,4380,4380,0
20240517,164600,133038850,4380,4380,4380,4380,0
20240517,164500,133038850,4380,4380,4380,4380,0
20240517,164400,133038850,4380,4380,4380,4380,0
20240517,164300,133038850,4380,4380,4380,4380,0
20240517,164200,133038850,4380,4380,4380,4380,0
20240517,164100,133038850,4380,4380,4380,4380,0
20240517,164000,133038850,4380,4380,4380,4380,0
20240517,163900,133038850,4380,4380,4380,4380,0
20240517,163800,133038850,4380,4380,4380,4380,0
20240517,163700,133038850,4380,4380,4380,4380,0
20240517,163600,133038850,4380,4380,4380,4380,0
20240517,163500,133038850,4380,4380,4380,4380,0
20240517,163400,133038850,4380,4380,4380,4380,0
20240517,163300,133038850,4380,4380,4380,4380,242
20240517,163200,133038850,4380,4380,4380,4380,0
20240517,163100,133038850,4380,4380,4380,4380,0
20240517,163000,133038850,4380,4380,4380,4380,0
20240517,162900,133038850,4380,4380,4380,4380,0
20240517,162800,133038850,4380,4380,4380,4380,0
20240517,162700,133038850,4380,4380,4380,4380,0
20240517,162600,133038850,4380,4380,4380,4380,0
20240517,162500,133038850,4380,4380,4380,4380,0
20240517,162400,133038850,4380,4380,4380,4380,0
20240517,162300,133038850,4380,4380,4380,4380,0
20240517,162200,133038850,4380,4380,4380,4380,0
20240517,162100,133038850,4380,4380,4380,4380,0
20240517,162000,133038850,4380,4380,4380,4380,0
20240517,161900,133038850,4380,4380,4380,4380,0
20240517,161800,133038850,4380,4380,4380,4380,0
20240517,161700,133038850,4380,4380,4380,4380,0
20240517,161600,133038850,4380,4380,4380,4380,0
20240517,161500,133038850,4380,4380,4380,4380,0
20240517,161400,133038850,4380,4380,4380,4380,0
20240517,161300,133038850,4380,4380,4380,4380,0
20240517,161200,133038850,4380,4380,4380,4380,0
20240517,161100,133038850,4380,4380,4380,4380,0
20240517,161000,133038850,4380,4380,4380,4380,0
20240517,160900,133038850,4380,4380,4380,4380,0
20240517,160800,133038850,4380,4380,4380,4380,0
20240517,160700,133038850,4380,4380,4380,4380,0
20240517,160600,133038850,4380,4380,4380,4380,0
20240517,160500,133038850,4380,4380,4380,4380,0
20240517,160400,133038850,4380,4380,4380,4380,0
20240517,160300,133038850,4380,4380,4380,4380,242
20240517,160200,133038850,4380,4380,4380,4380,0
20240517,160100,133038850,4380,4380,4380,4380,0
20240517,160000,133038850,4380,4380,4380,4380,0
20240517,155900,133038850,4380,4380,4380,4380,0
20240517,155800,133038850,4380,4380,4380,4380,0
20240517,155700,133038850,4380,4380,4380,4380,0
20240517,155600,133038850,4380,4380,4380,4380,0
20240517,155500,133038850,4380,4380,4380,4380,0
20240517,155400,133038850,4380,4380,4380,4380,0
20240517,155300,133038850,4380,4380,4380,4380,0
20240517,155200,133038850,4380,4380,4380,4380,0
20240517,155100,133038850,4380,4380,4380,4380,0
20240517,155000,133038850,4380,4380,4380,4380,0
20240517,154900,133038850,4380,4380,4380,4380,0
20240517,154800,133038850,4380,4380,4380,4380,0
20240517,154700,133038850,4380,4380,4380,4380,0
20240517,154600,133038850,4380,4380,4380,4380,0
20240517,154500,133038850,4380,4380,4380,4380,0
20240517,154400,133038850,4380,4380,4380,4380,0
20240517,154300,133038850,4380,4380,4380,4380,0
20240517,154200,133038850,4380,4380,4380,4380,0
20240517,154100,133038850,4380,4380,4380,4380,0
20240517,154000,133038850,4380,4380,4380,4380,0
20240517,153900,133038850,4380,4380,4380,4380,0
20240517,153800,133038850,4380,4380,4380,4380,0
20240517,153700,133038850,4380,4380,4380,4380,0
20240517,153600,133038850,4380,4380,4380,4380,0
20240517,153500,133038850,4380,4380,4380,4380,0
20240517,153400,133038850,4380,4380,4380,4380,0
20240517,153300,133038850,4380,4380,4380,4380,242
20240517,153200,133038850,4380,4380,4380,4380,0
20240517,153100,133038850,4380,4380,4380,4380,0
20240517,153000,133038850,4380,4380,4380,4380,242
20240517,152900,131978890,4405,4405,4405,4405,0
20240517,152800,131978890,4405,4405,4405,4405,0
20240517,152700,131978890,4405,4405,4405,4405,0
20240517,152600,131978890,4405,4405,4405,4405,0
20240517,152500,131978890,4405,4405,4405,4405,0
20240517,152400,131978890,4405,4405,4405,4405,0
20240517,152300,131978890,4405,4405,4405,4405,0
20240517,152200,131978890,4405,4405,4405,4405,0
20240517,152100,131978890,4405,4405,4405,4405,0
20240517,152000,131978890,4405,4405,4405,4405,0
20240517,151900,131978890,4405,4405,4405,4405,86
20240517,151800,131600060,4400,4400,4400,4400,0
20240517,151700,131600060,4400,4425,4425,4400,111
20240517,151600,131109160,4400,4400,4400,4400,0
20240517,151500,131109160,4400,4430,4430,4400,94
20240517,151400,130695320,4430,4430,4430,4430,220
20240517,151300,129720720,4430,4425,4430,4425,95
20240517,151200,129299940,4425,4400,4425,4400,357
20240517,151100,127720245,4395,4395,4395,4395,0
20240517,151000,127720245,4395,4405,4405,4395,291
20240517,150900,126440210,4405,4405,4405,4405,0
20240517,150800,126440210,4405,4405,4405,4405,0
20240517,150700,126440210,4405,4405,4405,4405,11
20240517,150600,126391755,4430,4430,4430,4430,0
20240517,150500,126391755,4430,4405,4430,4405,268
20240517,150400,125207210,4430,4430,4430,4430,1
20240517,150300,125202780,4410,4410,4410,4410,0
20240517,150200,125202780,4410,4410,4410,4410,2
20240517,150100,125193960,4410,4410,4410,4410,0
20240517,150000,125193960,4410,4435,4435,4410,87
20240517,145900,124810265,4435,4435,4435,4435,230
20240517,145800,123790215,4435,4410,4435,4410,21
20240517,145700,123697105,4410,4410,4410,4410,11
20240517,145600,123648595,4440,4440,4440,4440,0
20240517,145500,123648595,4440,4410,4440,4410,368
20240517,145400,122018940,4405,4405,4405,4405,0
20240517,145300,122018940,4405,4405,4405,4405,0
20240517,145200,122018940,4405,4405,4405,4405,11
20240517,145100,121970485,4400,4425,4425,4400,39
20240517,145000,121798520,4425,4425,4425,4425,1
20240517,144900,121794095,4440,4440,4440,4440,0
20240517,144800,121794095,4440,4440,4440,4440,4
20240517,144700,121776335,4440,4430,4440,4430,166
20240517,144600,121039430,4440,4440,4440,4440,0
20240517,144500,121039430,4440,4430,4440,4430,368
20240517,144400,119407135,4435,4435,4435,4435,150
20240517,144300,118741885,4430,4430,4430,4430,40
20240517,144200,118564685,4430,4430,4430,4430,11
20240517,144100,118515955,4430,4430,4430,4430,0
20240517,144000,118515955,4430,4425,4430,4425,54
20240517,143900,118276990,4420,4420,4420,4420,0
20240517,143800,118276990,4420,4420,4420,4420,0
20240517,143700,118276990,4420,4435,4435,4420,161
20240517,143600,117563120,4435,4435,4435,4435,30
20240517,143500,117430070,4435,4420,4435,4420,408
20240517,143400,115623250,4425,4425,4425,4425,1
20240517,143300,115618825,4430,4430,4430,4430,150
20240517,143200,114954325,4425,4425,4425,4425,1
20240517,143100,114949900,4425,4425,4425,4425,0
20240517,143000,114949900,4425,4425,4425,4425,2
20240517,142900,114941050,4415,4415,4415,4415,0
20240517,142800,114941050,4415,4415,4415,4415,0
20240517,142700,114941050,4415,4425,4425,4415,67
20240517,142600,114644685,4425,4420,4425,4420,94
20240517,142500,114229045,4420,4410,4420,4410,428
20240517,142400,112339250,4405,4405,4405,4405,0
20240517,142300,112339250,4405,4405,4405,4405,0
20240517,142200,112339250,4405,4405,4405,4405,2
20240517,142100,112330440,4405,4405,4405,4405,0
20240517,142000,112330440,4405,4405,4405,4405,6
20240517,141900,112304010,4390,4415,4415,4390,40
20240517,141800,112127910,4415,4415,4415,4415,0
20240517,141700,112127910,4415,4415,4415,4415,19
20240517,141600,112044025,4420,4420,4420,4420,0
20240517,141500,112044025,4420,4410,4420,4410,434
20240517,141400,110127245,4415,4415,4415,4415,47
20240517,141300,109919740,4415,4415,4415,4415,155
20240517,141200,109235415,4415,4415,4415,4415,11
20240517,141100,109186850,4410,4410,4410,4410,0
20240517,141000,109186850,4410,4410,4410,4410,77
20240517,140900,108847280,4410,4420,4420,4410,201
20240517,140800,107960110,4410,4410,4410,4410,0
20240517,140700,107960110,4410,4425,4425,4410,16
20240517,140600,107889475,4425,4425,4425,4425,0
20240517,140500,107889475,4425,4415,4425,4415,433
20240517,140400,105974635,4415,4415,4415,4415,1
20240517,140300,105970220,4415,4415,4415,4415,0
20240517,140200,105970220,4415,4415,4415,4415,6
20240517,140100,105943730,4420,4420,4420,4420,160
20240517,140000,105236530,4415,4415,4415,4415,3
20240517,135900,105223285,4420,4420,4420,4420,137
20240517,135800,104617745,4420,4420,4420,4420,18
20240517,135700,104538185,4415,4415,4415,4415,8
20240517,135600,104502865,4420,4420,4420,4420,0
20240517,135500,104502865,4420,4415,4420,4415,327
20240517,135400,103057745,4420,4415,4420,4415,108
20240517,135300,102580920,4410,4410,4410,4410,0
20240517,135200,102580920,4410,4410,4410,4410,11
20240517,135100,102532410,4410,4410,4410,4410,0
20240517,135000,102532410,4410,4405,4410,4405,89
20240517,134900,102140355,4405,4405,4405,4405,30
20240517,134800,102008205,4405,4405,4405,4405,12
20240517,134700,101955345,4405,4405,4405,4405,13
20240517,134600,101898080,4400,4400,4400,4400,2759
20240517,134500,89758480,4400,4385,4400,4385,370
20240517,134400,88132820,4395,4395,4395,4395,1
20240517,134300,88128425,4380,4380,4380,4380,0
20240517,134200,88128425,4380,4380,4380,4380,11
20240517,134100,88080245,4385,4385,4385,4385,0
20240517,134000,88080245,4385,4385,4385,4385,4
20240517,133900,88062705,4375,4385,4385,4375,800
20240517,133800,84562105,4385,4385,4385,4385,0
20240517,133700,84562105,4385,4385,4385,4385,11
20240517,133600,84513870,4395,4390,4395,4390,150
20240517,133500,83854675,4390,4385,4390,4385,370
20240517,133400,82230810,4380,4380,4380,4380,0
20240517,133300,82230810,4380,4380,4380,4380,0
20240517,133200,82230810,4380,4380,4380,4380,11
20240517,133100,82182630,4380,4380,4380,4380,0
20240517,133000,82182630,4380,4380,4380,4380,127
20240517,132900,81626370,4375,4375,4375,4375,0
20240517,132800,81626370,4375,4375,4375,4375,0
20240517,132700,81626370,4375,4375,4375,4375,11
20240517,132600,81578245,4390,4390,4390,4390,0
20240517,132500,81578245,4390,4385,4390,4375,675
20240517,132400,78618525,4390,4390,4390,4390,1
20240517,132300,78614135,4385,4385,4385,4385,0
20240517,132200,78614135,4385,4390,4390,4385,161
20240517,132100,77907400,4385,4385,4385,4385,0
20240517,132000,77907400,4385,4385,4385,4385,29
20240517,131900,77780235,4390,4390,4390,4390,0
20240517,131800,77780235,4390,4390,4390,4390,150
20240517,131700,77121735,4385,4385,4385,4385,11
20240517,131600,77073500,4390,4390,4390,4390,0
20240517,131500,77073500,4390,4390,4390,4385,520
20240517,131400,74791135,4385,4385,4385,4385,0
20240517,131300,74791135,4385,4385,4385,4385,9
20240517,131200,74751670,4385,4385,4385,4385,11
20240517,131100,74703435,4385,4380,4385,4380,4
20240517,131000,74685900,4370,4370,4370,4370,0
20240517,130900,74685900,4370,4370,4370,4370,0
20240517,130800,74685900,4370,4370,4370,4370,0
20240517,130700,74685900,4370,4370,4370,4370,11
20240517,130600,74637830,4390,4390,4390,4390,0
20240517,130500,74637830,4390,4380,4390,4380,286
20240517,130400,73382320,4390,4390,4390,4390,164
20240517,130300,72662360,4380,4380,4380,4380,0
20240517,130200,72662360,4380,4385,4385,4380,143
20240517,130100,72035360,4385,4385,4385,4385,18
20240517,130000,71956430,4380,4380,4380,4380,87
20240517,125900,71575370,4380,4380,4380,4380,1
20240517,125800,71570990,4380,4380,4380,4380,11
20240517,125700,71522810,4400,4400,4400,4400,150
20240517,125600,70862810,4400,4400,4400,4400,0
20240517,125500,70862810,4400,4380,4400,4380,370
20240517,125400,69236550,4385,4385,4385,4385,150
20240517,125300,68578800,4380,4380,4380,4380,0
20240517,125200,68578800,4380,4380,4380,4380,11
20240517,125100,68530620,4375,4375,4375,4375,0
20240517,125000,68530620,4375,4390,4390,4370,601
20240517,124900,65899505,4390,4390,4390,4390,0
20240517,124800,65899505,4390,4390,4390,4390,0
20240517,124700,65899505,4390,4390,4390,4390,12
20240517,124600,65846825,4400,4400,4400,4400,150
20240517,124500,65186825,4400,4400,4400,4395,343
20240517,124400,63677885,4400,4400,4400,4400,1
20240517,124300,63673485,4400,4400,4400,4400,150
20240517,124200,63013485,4395,4395,4395,4395,13
20240517,124100,62956350,4395,4395,4395,4395,1
20240517,124000,62951955,4395,4395,4395,4395,87
20240517,123900,62569590,4395,4395,4395,4395,1
20240517,123800,62565195,4390,4390,4390,4390,0
20240517,123700,62565195,4390,4390,4390,4390,11
20240517,123600,62516905,4390,4400,4400,4390,2
20240517,123500,62508115,4400,4380,4400,4380,370
20240517,123400,60882905,4380,4380,4380,4380,0
20240517,123300,60882905,4380,4380,4380,4380,0
20240517,123200,60882905,4380,4380,4380,4380,11
20240517,123100,60834725,4375,4375,4375,4375,1
20240517,123000,60830350,4375,4375,4375,4375,87
20240517,122900,60449725,4370,4370,4370,4370,0
20240517,122800,60449725,4370,4370,4370,4370,0
20240517,122700,60449725,4370,4370,4370,4370,12
20240517,122600,60397285,4400,4400,4400,4400,0
20240517,122500,60397285,4400,4370,4400,4370,315
20240517,122400,59012265,4390,4390,4390,4390,1
20240517,122300,59007875,4390,4390,4390,4390,0
20240517,122200,59007875,4390,4390,4390,4390,39
20240517,122100,58836665,4390,4400,4400,4390,151
20240517,122000,58172275,4420,4395,4420,4395,66
20240517,121900,57882130,4425,4425,4425,4425,0
20240517,121800,57882130,4425,4425,4425,4425,151
20240517,121700,57213955,4430,4430,4430,4430,332
20240517,121600,55743195,4430,4430,4430,4430,0
20240517,121500,55743195,4430,4395,4430,4395,370
20240517,121400,54108710,4390,4390,4390,4390,0
20240517,121300,54108710,4390,4390,4390,4390,0
20240517,121200,54108710,4390,4390,4390,4390,11
20240517,121100,54060420,4390,4395,4395,4390,151
20240517,121000,53396780,4390,4390,4390,4390,87
20240517,120900,53014850,4390,4390,4390,4390,0
20240517,120800,53014850,4390,4390,4390,4390,0
20240517,120700,53014850,4390,4390,4390,4390,11
20240517,120600,52966560,4385,4390,4390,4375,201
20240517,120500,52084855,4430,4425,4430,4425,283
20240517,120400,50831980,4425,4425,4425,4425,1
20240517,120300,50827555,4385,4385,4385,4385,0
20240517,120200,50827555,4385,4395,4395,4385,261
20240517,120100,49682315,4425,4425,4425,4425,112
20240517,120000,49186715,4430,4430,4430,4425,151
20240517,115900,48518420,4430,4430,4430,4430,0
20240517,115800,48518420,4430,4430,4430,4430,0
20240517,115700,48518420,4430,4430,4430,4430,73
20240517,115600,48195030,4435,4435,4435,4435,150
20240517,115500,47529780,4435,4435,4435,4435,283
20240517,115400,46274675,4440,4440,4440,4440,0
20240517,115300,46274675,4440,4435,4440,4435,150
20240517,115200,45608795,4435,4435,4435,4415,3
20240517,115100,45595510,4415,4415,4415,4415,1
20240517,115000,45591095,4435,4415,4435,4415,30
20240517,114900,45458545,4440,4400,4440,4400,410
20240517,114800,43651940,4395,4395,4395,4395,11
20240517,114700,43603595,4390,4365,4390,4365,145
20240517,114600,42967320,4365,4390,4390,4365,151
20240517,114500,42304455,4390,4365,4390,4365,371
20240517,114400,40677965,4390,4390,4390,4390,1
20240517,114300,40673575,4365,4365,4365,4365,1
20240517,114200,40669210,4365,4365,4365,4365,11
20240517,114100,40621195,4360,4360,4360,4360,0
20240517,114000,40621195,4360,4360,4360,4360,88
20240517,113900,40237515,4355,4355,4355,4355,0
20240517,113800,40237515,4355,4355,4355,4355,0
20240517,113700,40237515,4355,4390,4390,4355,21
20240517,113600,40145710,4360,4360,4360,4360,1
20240517,113500,40141350,4390,4385,4390,4385,153
20240517,113400,39469695,4385,4385,4385,4385,41
20240517,113300,39289910,4385,4365,4385,4365,388
20240517,113200,37596130,4355,4355,4355,4355,11
20240517,113100,37548225,4355,4365,4365,4355,151
20240517,113000,36889120,4360,4365,4365,4360,40
20240517,112900,36714715,4365,4365,4365,4365,0
20240517,112800,36714715,4365,4365,4365,4365,150
20240517,112700,36059965,4360,4360,4360,4360,11
20240517,112600,36012005,4360,4360,4360,4360,1
20240517,112500,36007645,4360,4360,4360,4360,88
20240517,112400,35623965,4365,4365,4365,4365,188
20240517,112300,34803345,4360,4360,4360,4360,0
20240517,112200,34803345,4360,4360,4360,4360,12
20240517,112100,34751025,4365,4365,4365,4365,1
20240517,112000,34746660,4355,4355,4355,4355,40
20240517,111900,34572460,4355,4355,4355,4355,0
20240517,111800,34572460,4355,4355,4355,4355,0
20240517,111700,34572460,4355,4355,4365,4355,163
20240517,111600,33861085,4360,4360,4360,4360,0
20240517,111500,33861085,4360,4360,4360,4360,40
20240517,111400,33686685,4365,4365,4365,4365,150
20240517,111300,33031935,4360,4360,4360,4360,0
20240517,111200,33031935,4360,4360,4360,4360,12
20240517,111100,32979615,4365,4365,4365,4365,0
20240517,111000,32979615,4365,4360,4365,4360,238
20240517,110900,31941185,4360,4360,4360,4360,0
20240517,110800,31941185,4360,4360,4360,4360,0
20240517,110700,31941185,4360,4355,4360,4355,12
20240517,110600,31888870,4360,4360,4360,4360,0
20240517,110500,31888870,4360,4360,4360,4360,38
20240517,110400,31723190,4365,4365,4365,4365,0
20240517,110300,31723190,4365,4365,4365,4365,150
20240517,110200,31068440,4360,4360,4360,4360,11
20240517,110100,31020480,4360,4360,4360,4360,1
20240517,110000,31016120,4360,4360,4360,4360,88
20240517,105900,30632440,4365,4365,4365,4365,150
20240517,105800,29977690,4360,4360,4360,4360,0
20240517,105700,29977690,4360,4360,4360,4360,12
20240517,105600,29925370,4355,4355,4355,4355,0
20240517,105500,29925370,4355,4355,4355,4355,88
20240517,105400,29542130,4355,4355,4355,4355,0
20240517,105300,29542130,4355,4355,4355,4355,0
20240517,105200,29542130,4355,4360,4360,4350,212
20240517,105100,28619255,4365,4365,4365,4365,0
20240517,105000,28619255,4365,4365,4365,4365,1
20240517,104900,28614890,4385,4380,4385,4380,153
20240517,104800,27943995,4365,4365,4365,4365,0
20240517,104700,27943995,4365,4365,4365,4365,2
20240517,104600,27935265,4385,4385,4385,4385,0
20240517,104500,27935265,4385,4370,4385,4365,350
20240517,104400,26403940,4365,4365,4365,4365,0
20240517,104300,26403940,4365,4365,4365,4365,0
20240517,104200,26403940,4365,4365,4370,4365,162
20240517,104100,25696060,4370,4370,4370,4370,62
20240517,104000,25425120,4370,4370,4370,4370,88
20240517,103900,25040560,4365,4365,4365,4365,0
20240517,103800,25040560,4365,4365,4365,4365,0
20240517,103700,25040560,4365,4365,4365,4365,12
20240517,103600,24988180,4365,4365,4365,4365,0
20240517,103500,24988180,4365,4365,4365,4365,88
20240517,103400,24604060,4360,4355,4360,4355,29
20240517,103300,24477755,4355,4390,4390,4355,2
20240517,103200,24469010,4390,4390,4390,4390,0
20240517,103100,24469010,4390,4390,4390,4390,1
20240517,103000,24464620,4350,4350,4350,4350,60
20240517,102900,24203620,4355,4355,4355,4355,139
20240517,102800,23598275,4355,4355,4355,4355,0
20240517,102700,23598275,4355,4350,4360,4350,1025
20240517,102600,19129340,4355,4355,4355,4355,0
20240517,102500,19129340,4355,4355,4355,4355,33
20240517,102400,18985625,4360,4360,4360,4360,150
20240517,102300,18331625,4355,4355,4355,4355,0
20240517,102200,18331625,4355,4355,4355,4355,12
20240517,102100,18279365,4360,4360,4360,4360,0
20240517,102000,18279365,4360,4355,4360,4355,238
20240517,101900,17242125,4355,4355,4355,4355,0
20240517,101800,17242125,4355,4355,4355,4355,0
20240517,101700,17242125,4355,4350,4355,4350,19
20240517,101600,17159385,4350,4350,4350,4350,0
20240517,101500,17159385,4350,4350,4350,4350,88
20240517,101400,16776585,4345,4345,4345,4345,0
20240517,101300,16776585,4345,4345,4345,4345,0
20240517,101200,16776585,4345,4345,4345,4345,12
20240517,101100,16724445,4350,4350,4350,4350,0
20240517,101000,16724445,4350,4350,4350,4350,150
20240517,100900,16071945,4345,4345,4345,4345,0
20240517,100800,16071945,4345,4345,4345,4345,23
20240517,100700,15972010,4345,4345,4345,4345,12
20240517,100600,15919870,4340,4340,4340,4340,0
20240517,100500,15919870,4340,4340,4340,4340,89
20240517,100400,15533610,4335,4335,4335,4335,0
20240517,100300,15533610,4335,4335,4335,4335,0
20240517,100200,15533610,4335,4335,4335,4335,12
20240517,100100,15481590,4340,4340,4340,4340,0
20240517,100000,15481590,4340,4340,4340,4340,89
20240517,095900,15095330,4355,4350,4355,4350,150
20240517,095800,14442365,4350,4350,4350,4350,1
20240517,095700,14438015,4340,4340,4340,4340,12
20240517,095600,14385935,4350,4350,4350,4350,0
20240517,095500,14385935,4350,4345,4350,4345,231
20240517,095400,13381490,4345,4345,4345,4345,0
20240517,095300,13381490,4345,4345,4345,4345,0
20240517,095200,13381490,4345,4340,4345,4340,71
20240517,095100,13073000,4345,4345,4345,4345,0
20240517,095000,13073000,4345,4345,4345,4345,150
20240517,094900,12421250,4340,4340,4340,4340,0
20240517,094800,12421250,4340,4340,4340,4340,0
20240517,094700,12421250,4340,4340,4340,4340,12
20240517,094600,12369170,4345,4345,4345,4345,0
20240517,094500,12369170,4345,4350,4350,4345,199
20240517,094400,11503765,4350,4350,4350,4350,148
20240517,094300,10859965,4345,4345,4345,4345,0
20240517,094200,10859965,4345,4345,4345,4345,12
20240517,094100,10807825,4350,4350,4350,4350,150
20240517,094000,10155325,4345,4345,4345,4345,89
20240517,093900,9768620,4340,4340,4340,4340,0
20240517,093800,9768620,4340,4340,4340,4340,0
20240517,093700,9768620,4340,4340,4340,4340,13
20240517,093600,9712200,4340,4340,4340,4340,1
20240517,093500,9707860,4340,4340,4340,4340,90
20240517,093400,9317260,4335,4335,4335,4335,0
20240517,093300,9317260,4335,4335,4335,4335,1
20240517,093200,9312925,4335,4335,4335,4335,14
20240517,093100,9252235,4335,4335,4335,4335,0
20240517,093000,9252235,4335,4330,4335,4330,131
20240517,092900,8684580,4330,4330,4330,4330,1
20240517,092800,8680250,4335,4335,4335,4335,100
20240517,092700,8246750,4330,4330,4335,4330,164
20240517,092600,7535880,4330,4330,4330,4330,0
20240517,092500,7535880,4330,4330,4330,4330,90
20240517,092400,7146180,4330,4330,4330,4330,1
20240517,092300,7141850,4325,4325,4325,4325,12
20240517,092200,7089950,4325,4325,4325,4325,1
20240517,092100,7085625,4325,4325,4325,4325,1
20240517,092000,7081300,4330,4325,4330,4325,93
20240517,091900,6679070,4320,4320,4320,4320,1
20240517,091800,6674750,4320,4320,4320,4320,1
20240517,091700,6670430,4320,4320,4320,4320,14
20240517,091600,6609950,4320,4315,4320,4315,3
20240517,091500,6596995,4315,4315,4315,4315,93
20240517,091400,6195700,4315,4315,4315,4315,2
20240517,091300,6187070,4315,4315,4315,4315,2
20240517,091200,6178440,4310,4310,4310,4310,24
20240517,091100,6075000,4310,4310,4310,4310,3
20240517,091000,6062070,4310,4310,4310,4310,93
20240517,090900,5661240,4310,4305,4310,4305,2
20240517,090800,5652625,4305,4305,4305,4305,2
20240517,090700,5644015,4305,4305,4305,4305,101
20240517,090600,5209210,4305,4305,4305,4305,3
20240517,090500,5196295,4305,4300,4310,4300,145
20240517,090400,4572670,4300,4300,4300,4300,2
20240517,090300,4564070,4300,4300,4300,4300,1
20240517,090200,4559770,4300,4295,4300,4295,16
20240517,090100,4490980,4290,4290,4290,4290,2
20240517,090000,4482400,4310,4310,4310,4310,969