KissMeData/244920/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,204500,174575720,4420,4420,4420,4420,230
20240521,204400,174575720,4420,4420,4420,4420,0
20240521,204300,174575720,4420,4420,4420,4420,0
20240521,204200,174575720,4420,4420,4420,4420,0
20240521,204100,174575720,4420,4420,4420,4420,0
20240521,204000,174575720,4420,4420,4420,4420,0
20240521,203900,174575720,4420,4420,4420,4420,0
20240521,203800,174575720,4420,4420,4420,4420,0
20240521,203700,174575720,4420,4420,4420,4420,0
20240521,203600,174575720,4420,4420,4420,4420,0
20240521,203500,174575720,4420,4420,4420,4420,0
20240521,203400,174575720,4420,4420,4420,4420,0
20240521,203300,174575720,4420,4420,4420,4420,0
20240521,203200,174575720,4420,4420,4420,4420,0
20240521,203100,174575720,4420,4420,4420,4420,0
20240521,203000,174575720,4420,4420,4420,4420,0
20240521,202900,174575720,4420,4420,4420,4420,0
20240521,202800,174575720,4420,4420,4420,4420,0
20240521,202700,174575720,4420,4420,4420,4420,0
20240521,202600,174575720,4420,4420,4420,4420,0
20240521,202500,174575720,4420,4420,4420,4420,0
20240521,202400,174575720,4420,4420,4420,4420,0
20240521,202300,174575720,4420,4420,4420,4420,0
20240521,202200,174575720,4420,4420,4420,4420,0
20240521,202100,174575720,4420,4420,4420,4420,0
20240521,202000,174575720,4420,4420,4420,4420,0
20240521,201900,174575720,4420,4420,4420,4420,0
20240521,201800,174575720,4420,4420,4420,4420,0
20240521,201700,174575720,4420,4420,4420,4420,0
20240521,201600,174575720,4420,4420,4420,4420,0
20240521,201500,174575720,4420,4420,4420,4420,230
20240521,201400,174575720,4420,4420,4420,4420,0
20240521,201300,174575720,4420,4420,4420,4420,0
20240521,201200,174575720,4420,4420,4420,4420,0
20240521,201100,174575720,4420,4420,4420,4420,0
20240521,201000,174575720,4420,4420,4420,4420,0
20240521,200900,174575720,4420,4420,4420,4420,0
20240521,200800,174575720,4420,4420,4420,4420,0
20240521,200700,174575720,4420,4420,4420,4420,0
20240521,200600,174575720,4420,4420,4420,4420,0
20240521,200500,174575720,4420,4420,4420,4420,0
20240521,200400,174575720,4420,4420,4420,4420,0
20240521,200300,174575720,4420,4420,4420,4420,0
20240521,200200,174575720,4420,4420,4420,4420,0
20240521,200100,174575720,4420,4420,4420,4420,0
20240521,200000,174575720,4420,4420,4420,4420,0
20240521,195900,174575720,4420,4420,4420,4420,0
20240521,195800,174575720,4420,4420,4420,4420,0
20240521,195700,174575720,4420,4420,4420,4420,0
20240521,195600,174575720,4420,4420,4420,4420,0
20240521,195500,174575720,4420,4420,4420,4420,0
20240521,195400,174575720,4420,4420,4420,4420,0
20240521,195300,174575720,4420,4420,4420,4420,0
20240521,195200,174575720,4420,4420,4420,4420,0
20240521,195100,174575720,4420,4420,4420,4420,0
20240521,195000,174575720,4420,4420,4420,4420,0
20240521,194900,174575720,4420,4420,4420,4420,0
20240521,194800,174575720,4420,4420,4420,4420,0
20240521,194700,174575720,4420,4420,4420,4420,0
20240521,194600,174575720,4420,4420,4420,4420,0
20240521,194500,174575720,4420,4420,4420,4420,230
20240521,194400,174575720,4420,4420,4420,4420,0
20240521,194300,174575720,4420,4420,4420,4420,0
20240521,194200,174575720,4420,4420,4420,4420,0
20240521,194100,174575720,4420,4420,4420,4420,0
20240521,194000,174575720,4420,4420,4420,4420,0
20240521,193900,174575720,4420,4420,4420,4420,0
20240521,193800,174575720,4420,4420,4420,4420,0
20240521,193700,174575720,4420,4420,4420,4420,0
20240521,193600,174575720,4420,4420,4420,4420,0
20240521,193500,174575720,4420,4420,4420,4420,0
20240521,193400,174575720,4420,4420,4420,4420,0
20240521,193300,174575720,4420,4420,4420,4420,0
20240521,193200,174575720,4420,4420,4420,4420,0
20240521,193100,174575720,4420,4420,4420,4420,0
20240521,193000,174575720,4420,4420,4420,4420,0
20240521,192900,174575720,4420,4420,4420,4420,0
20240521,192800,174575720,4420,4420,4420,4420,0
20240521,192700,174575720,4420,4420,4420,4420,0
20240521,192600,174575720,4420,4420,4420,4420,0
20240521,192500,174575720,4420,4420,4420,4420,0
20240521,192400,174575720,4420,4420,4420,4420,0
20240521,192300,174575720,4420,4420,4420,4420,0
20240521,192200,174575720,4420,4420,4420,4420,0
20240521,192100,174575720,4420,4420,4420,4420,0
20240521,192000,174575720,4420,4420,4420,4420,0
20240521,191900,174575720,4420,4420,4420,4420,0
20240521,191800,174575720,4420,4420,4420,4420,0
20240521,191700,174575720,4420,4420,4420,4420,0
20240521,191600,174575720,4420,4420,4420,4420,0
20240521,191500,174575720,4420,4420,4420,4420,230
20240521,191400,174575720,4420,4420,4420,4420,0
20240521,191300,174575720,4420,4420,4420,4420,0
20240521,191200,174575720,4420,4420,4420,4420,0
20240521,191100,174575720,4420,4420,4420,4420,0
20240521,191000,174575720,4420,4420,4420,4420,0
20240521,190900,174575720,4420,4420,4420,4420,0
20240521,190800,174575720,4420,4420,4420,4420,0
20240521,190700,174575720,4420,4420,4420,4420,0
20240521,190600,174575720,4420,4420,4420,4420,0
20240521,190500,174575720,4420,4420,4420,4420,0
20240521,190400,174575720,4420,4420,4420,4420,0
20240521,190300,174575720,4420,4420,4420,4420,0
20240521,190200,174575720,4420,4420,4420,4420,0
20240521,190100,174575720,4420,4420,4420,4420,0
20240521,190000,174575720,4420,4420,4420,4420,0
20240521,185900,174575720,4420,4420,4420,4420,0
20240521,185800,174575720,4420,4420,4420,4420,0
20240521,185700,174575720,4420,4420,4420,4420,0
20240521,185600,174575720,4420,4420,4420,4420,0
20240521,185500,174575720,4420,4420,4420,4420,0
20240521,185400,174575720,4420,4420,4420,4420,0
20240521,185300,174575720,4420,4420,4420,4420,0
20240521,185200,174575720,4420,4420,4420,4420,0
20240521,185100,174575720,4420,4420,4420,4420,0
20240521,185000,174575720,4420,4420,4420,4420,0
20240521,184900,174575720,4420,4420,4420,4420,0
20240521,184800,174575720,4420,4420,4420,4420,0
20240521,184700,174575720,4420,4420,4420,4420,0
20240521,184600,174575720,4420,4420,4420,4420,0
20240521,184500,174575720,4420,4420,4420,4420,230
20240521,184400,174575720,4420,4420,4420,4420,0
20240521,184300,174575720,4420,4420,4420,4420,0
20240521,184200,174575720,4420,4420,4420,4420,0
20240521,184100,174575720,4420,4420,4420,4420,0
20240521,184000,174575720,4420,4420,4420,4420,0
20240521,183900,174575720,4420,4420,4420,4420,0
20240521,183800,174575720,4420,4420,4420,4420,0
20240521,183700,174575720,4420,4420,4420,4420,0
20240521,183600,174575720,4420,4420,4420,4420,0
20240521,183500,174575720,4420,4420,4420,4420,0
20240521,183400,174575720,4420,4420,4420,4420,0
20240521,183300,174575720,4420,4420,4420,4420,0
20240521,183200,174575720,4420,4420,4420,4420,0
20240521,183100,174575720,4420,4420,4420,4420,0
20240521,183000,174575720,4420,4420,4420,4420,0
20240521,182900,174575720,4420,4420,4420,4420,0
20240521,182800,174575720,4420,4420,4420,4420,0
20240521,182700,174575720,4420,4420,4420,4420,0
20240521,182600,174575720,4420,4420,4420,4420,0
20240521,182500,174575720,4420,4420,4420,4420,0
20240521,182400,174575720,4420,4420,4420,4420,0
20240521,182300,174575720,4420,4420,4420,4420,0
20240521,182200,174575720,4420,4420,4420,4420,0
20240521,182100,174575720,4420,4420,4420,4420,0
20240521,182000,174575720,4420,4420,4420,4420,0
20240521,181900,174575720,4420,4420,4420,4420,0
20240521,181800,174575720,4420,4420,4420,4420,0
20240521,181700,174575720,4420,4420,4420,4420,0
20240521,181600,174575720,4420,4420,4420,4420,0
20240521,181500,174575720,4420,4420,4420,4420,230
20240521,181400,174575720,4420,4420,4420,4420,0
20240521,181300,174575720,4420,4420,4420,4420,0
20240521,181200,174575720,4420,4420,4420,4420,0
20240521,181100,174575720,4420,4420,4420,4420,0
20240521,181000,174575720,4420,4420,4420,4420,0
20240521,180900,174575720,4420,4420,4420,4420,0
20240521,180800,174575720,4420,4420,4420,4420,0
20240521,180700,174575720,4420,4420,4420,4420,0
20240521,180600,174575720,4420,4420,4420,4420,0
20240521,180500,174575720,4420,4420,4420,4420,0
20240521,180400,174575720,4420,4420,4420,4420,0
20240521,180300,174575720,4420,4420,4420,4420,0
20240521,180200,174575720,4420,4420,4420,4420,0
20240521,180100,174575720,4420,4420,4420,4420,0
20240521,180000,174575720,4420,4420,4420,4420,0
20240521,175900,174575720,4420,4420,4420,4420,0
20240521,175800,174575720,4420,4420,4420,4420,0
20240521,175700,174575720,4420,4420,4420,4420,0
20240521,175600,174575720,4420,4420,4420,4420,0
20240521,175500,174575720,4420,4420,4420,4420,0
20240521,175400,174575720,4420,4420,4420,4420,0
20240521,175300,174575720,4420,4420,4420,4420,0
20240521,175200,174575720,4420,4420,4420,4420,0
20240521,175100,174575720,4420,4420,4420,4420,0
20240521,175000,174575720,4420,4420,4420,4420,0
20240521,174900,174575720,4420,4420,4420,4420,0
20240521,174800,174575720,4420,4420,4420,4420,0
20240521,174700,174575720,4420,4420,4420,4420,0
20240521,174600,174575720,4420,4420,4420,4420,0
20240521,174500,174575720,4420,4420,4420,4420,230
20240521,174400,174575720,4420,4420,4420,4420,0
20240521,174300,174575720,4420,4420,4420,4420,0
20240521,174200,174575720,4420,4420,4420,4420,0
20240521,174100,174575720,4420,4420,4420,4420,0
20240521,174000,174575720,4420,4420,4420,4420,0
20240521,173900,174575720,4420,4420,4420,4420,0
20240521,173800,174575720,4420,4420,4420,4420,0
20240521,173700,174575720,4420,4420,4420,4420,0
20240521,173600,174575720,4420,4420,4420,4420,0
20240521,173500,174575720,4420,4420,4420,4420,0
20240521,173400,174575720,4420,4420,4420,4420,0
20240521,173300,174575720,4420,4420,4420,4420,0
20240521,173200,174575720,4420,4420,4420,4420,0
20240521,173100,174575720,4420,4420,4420,4420,0
20240521,173000,174575720,4420,4420,4420,4420,0
20240521,172900,174575720,4420,4420,4420,4420,0
20240521,172800,174575720,4420,4420,4420,4420,0
20240521,172700,174575720,4420,4420,4420,4420,0
20240521,172600,174575720,4420,4420,4420,4420,0
20240521,172500,174575720,4420,4420,4420,4420,0
20240521,172400,174575720,4420,4420,4420,4420,0
20240521,172300,174575720,4420,4420,4420,4420,0
20240521,172200,174575720,4420,4420,4420,4420,0
20240521,172100,174575720,4420,4420,4420,4420,0
20240521,172000,174575720,4420,4420,4420,4420,0
20240521,171900,174575720,4420,4420,4420,4420,0
20240521,171800,174575720,4420,4420,4420,4420,0
20240521,171700,174575720,4420,4420,4420,4420,0
20240521,171600,174575720,4420,4420,4420,4420,0
20240521,171500,174575720,4420,4420,4420,4420,230
20240521,171400,174575720,4420,4420,4420,4420,0
20240521,171300,174575720,4420,4420,4420,4420,0
20240521,171200,174575720,4420,4420,4420,4420,0
20240521,171100,174575720,4420,4420,4420,4420,0
20240521,171000,174575720,4420,4420,4420,4420,0
20240521,170900,174575720,4420,4420,4420,4420,0
20240521,170800,174575720,4420,4420,4420,4420,0
20240521,170700,174575720,4420,4420,4420,4420,0
20240521,170600,174575720,4420,4420,4420,4420,0
20240521,170500,174575720,4420,4420,4420,4420,0
20240521,170400,174575720,4420,4420,4420,4420,0
20240521,170300,174575720,4420,4420,4420,4420,0
20240521,170200,174575720,4420,4420,4420,4420,0
20240521,170100,174575720,4420,4420,4420,4420,0
20240521,170000,174575720,4420,4420,4420,4420,0
20240521,165900,174575720,4420,4420,4420,4420,0
20240521,165800,174575720,4420,4420,4420,4420,0
20240521,165700,174575720,4420,4420,4420,4420,0
20240521,165600,174575720,4420,4420,4420,4420,0
20240521,165500,174575720,4420,4420,4420,4420,0
20240521,165400,174575720,4420,4420,4420,4420,0
20240521,165300,174575720,4420,4420,4420,4420,0
20240521,165200,174575720,4420,4420,4420,4420,0
20240521,165100,174575720,4420,4420,4420,4420,0
20240521,165000,174575720,4420,4420,4420,4420,0
20240521,164900,174575720,4420,4420,4420,4420,0
20240521,164800,174575720,4420,4420,4420,4420,0
20240521,164700,174575720,4420,4420,4420,4420,0
20240521,164600,174575720,4420,4420,4420,4420,0
20240521,164500,174575720,4420,4420,4420,4420,230
20240521,164400,174575720,4420,4420,4420,4420,0
20240521,164300,174575720,4420,4420,4420,4420,0
20240521,164200,174575720,4420,4420,4420,4420,0
20240521,164100,174575720,4420,4420,4420,4420,0
20240521,164000,174575720,4420,4420,4420,4420,0
20240521,163900,174575720,4420,4420,4420,4420,0
20240521,163800,174575720,4420,4420,4420,4420,0
20240521,163700,174575720,4420,4420,4420,4420,0
20240521,163600,174575720,4420,4420,4420,4420,0
20240521,163500,174575720,4420,4420,4420,4420,0
20240521,163400,174575720,4420,4420,4420,4420,0
20240521,163300,174575720,4420,4420,4420,4420,0
20240521,163200,174575720,4420,4420,4420,4420,0
20240521,163100,174575720,4420,4420,4420,4420,0
20240521,163000,174575720,4420,4420,4420,4420,0
20240521,162900,174575720,4420,4420,4420,4420,0
20240521,162800,174575720,4420,4420,4420,4420,0
20240521,162700,174575720,4420,4420,4420,4420,0
20240521,162600,174575720,4420,4420,4420,4420,0
20240521,162500,174575720,4420,4420,4420,4420,0
20240521,162400,174575720,4420,4420,4420,4420,0
20240521,162300,174575720,4420,4420,4420,4420,0
20240521,162200,174575720,4420,4420,4420,4420,0
20240521,162100,174575720,4420,4420,4420,4420,0
20240521,162000,174575720,4420,4420,4420,4420,0
20240521,161900,174575720,4420,4420,4420,4420,0
20240521,161800,174575720,4420,4420,4420,4420,0
20240521,161700,174575720,4420,4420,4420,4420,0
20240521,161600,174575720,4420,4420,4420,4420,0
20240521,161500,174575720,4420,4420,4420,4420,230
20240521,161400,174575720,4420,4420,4420,4420,0
20240521,161300,174575720,4420,4420,4420,4420,0
20240521,161200,174575720,4420,4420,4420,4420,0
20240521,161100,174575720,4420,4420,4420,4420,0
20240521,161000,174575720,4420,4420,4420,4420,0
20240521,160900,174575720,4420,4420,4420,4420,0
20240521,160800,174575720,4420,4420,4420,4420,0
20240521,160700,174575720,4420,4420,4420,4420,0
20240521,160600,174575720,4420,4420,4420,4420,0
20240521,160500,174575720,4420,4420,4420,4420,0
20240521,160400,174575720,4420,4420,4420,4420,0
20240521,160300,174575720,4420,4420,4420,4420,0
20240521,160200,174575720,4420,4420,4420,4420,0
20240521,160100,174575720,4420,4420,4420,4420,0
20240521,160000,174575720,4420,4420,4420,4420,0
20240521,155900,174575720,4420,4420,4420,4420,0
20240521,155800,174575720,4420,4420,4420,4420,0
20240521,155700,174575720,4420,4420,4420,4420,0
20240521,155600,174575720,4420,4420,4420,4420,0
20240521,155500,174575720,4420,4420,4420,4420,0
20240521,155400,174575720,4420,4420,4420,4420,0
20240521,155300,174575720,4420,4420,4420,4420,0
20240521,155200,174575720,4420,4420,4420,4420,0
20240521,155100,174575720,4420,4420,4420,4420,0
20240521,155000,174575720,4420,4420,4420,4420,0
20240521,154900,174575720,4420,4420,4420,4420,0
20240521,154800,174575720,4420,4420,4420,4420,0
20240521,154700,174575720,4420,4420,4420,4420,0
20240521,154600,174575720,4420,4420,4420,4420,0
20240521,154500,174575720,4420,4420,4420,4420,230
20240521,154400,174575720,4420,4420,4420,4420,0
20240521,154300,174575720,4420,4420,4420,4420,0
20240521,154200,174575720,4420,4420,4420,4420,0
20240521,154100,174575720,4420,4420,4420,4420,0
20240521,154000,174575720,4420,4420,4420,4420,0
20240521,153900,174575720,4420,4420,4420,4420,0
20240521,153800,174575720,4420,4420,4420,4420,0
20240521,153700,174575720,4420,4420,4420,4420,0
20240521,153600,174575720,4420,4420,4420,4420,0
20240521,153500,174575720,4420,4420,4420,4420,0
20240521,153400,174575720,4420,4420,4420,4420,0
20240521,153300,174575720,4420,4420,4420,4420,0
20240521,153200,174575720,4420,4420,4420,4420,0
20240521,153100,174575720,4420,4420,4420,4420,0
20240521,153000,174575720,4420,4420,4420,4420,230
20240521,152900,173559120,4420,4420,4420,4420,0
20240521,152800,173559120,4420,4420,4420,4420,0
20240521,152700,173559120,4420,4420,4420,4420,0
20240521,152600,173559120,4420,4420,4420,4420,0
20240521,152500,173559120,4420,4420,4420,4420,0
20240521,152400,173559120,4420,4420,4420,4420,0
20240521,152300,173559120,4420,4420,4420,4420,0
20240521,152200,173559120,4420,4420,4420,4420,0
20240521,152100,173559120,4420,4420,4420,4420,0
20240521,152000,173559120,4420,4420,4420,4420,0
20240521,151900,173559120,4420,4395,4420,4395,60
20240521,151800,173295240,4395,4395,4395,4390,220
20240521,151700,172329145,4390,4390,4400,4390,464
20240521,151600,170291740,4390,4395,4395,4390,456
20240521,151500,168289580,4395,4390,4400,4390,220
20240521,151400,167323355,4395,4400,4405,4390,354
20240521,151300,165767760,4400,4400,4400,4395,341
20240521,151200,164268665,4400,4400,4400,4395,346
20240521,151100,162747585,4400,4405,4405,4395,193
20240521,151000,161898350,4405,4400,4405,4400,410
20240521,150900,160094285,4405,4410,4410,4400,290
20240521,150800,158817445,4415,4405,4415,4405,291
20240521,150700,157535440,4410,4415,4415,4405,238
20240521,150600,156486500,4410,4415,4415,4410,268
20240521,150500,155304590,4415,4415,4415,4410,388
20240521,150400,153592890,4410,4410,4410,4410,263
20240521,150300,152433060,4410,4410,4415,4410,265
20240521,150200,151264405,4410,4415,4420,4410,190
20240521,150100,150426200,4415,4415,4415,4415,99
20240521,150000,149989115,4420,4420,4420,4420,612
20240521,145900,147284075,4415,4415,4415,4415,18
20240521,145800,147204605,4415,4415,4415,4415,0
20240521,145700,147204605,4415,4415,4415,4415,0
20240521,145600,147204605,4415,4415,4415,4415,1
20240521,145500,147200190,4420,4415,4420,4415,21
20240521,145400,147107470,4420,4420,4420,4420,0
20240521,145300,147107470,4420,4420,4420,4415,125
20240521,145200,146555010,4420,4420,4420,4420,0
20240521,145100,146555010,4420,4420,4420,4420,0
20240521,145000,146555010,4420,4420,4420,4420,1
20240521,144900,146550590,4415,4415,4415,4415,1
20240521,144800,146546175,4420,4420,4420,4420,0
20240521,144700,146546175,4420,4420,4420,4420,0
20240521,144600,146546175,4420,4420,4420,4420,0
20240521,144500,146546175,4420,4420,4420,4420,0
20240521,144400,146546175,4420,4420,4420,4420,0
20240521,144300,146546175,4420,4415,4420,4415,2
20240521,144200,146537340,4420,4420,4420,4420,0
20240521,144100,146537340,4420,4420,4420,4420,0
20240521,144000,146537340,4420,4420,4420,4420,0
20240521,143900,146537340,4420,4420,4420,4420,1479
20240521,143800,140000160,4420,4420,4420,4420,0
20240521,143700,140000160,4420,4420,4420,4420,0
20240521,143600,140000160,4420,4420,4420,4420,1
20240521,143500,139995740,4420,4420,4420,4420,11
20240521,143400,139947120,4420,4420,4420,4420,80
20240521,143300,139593520,4420,4420,4420,4420,0
20240521,143200,139593520,4420,4420,4420,4420,0
20240521,143100,139593520,4420,4420,4420,4420,0
20240521,143000,139593520,4420,4420,4420,4420,0
20240521,142900,139593520,4420,4425,4425,4420,3
20240521,142800,139580250,4425,4425,4425,4425,8
20240521,142700,139544850,4425,4425,4425,4425,0
20240521,142600,139544850,4425,4425,4425,4425,0
20240521,142500,139544850,4425,4425,4425,4425,0
20240521,142400,139544850,4425,4425,4425,4425,0
20240521,142300,139544850,4425,4425,4425,4425,1
20240521,142200,139540425,4420,4420,4420,4420,0
20240521,142100,139540425,4420,4420,4420,4420,500
20240521,142000,137330425,4420,4420,4420,4420,21
20240521,141900,137237605,4420,4420,4420,4420,0
20240521,141800,137237605,4420,4415,4420,4415,4
20240521,141700,137219940,4420,4420,4420,4420,1
20240521,141600,137215520,4420,4420,4420,4420,1
20240521,141500,137211100,4415,4415,4415,4415,1
20240521,141400,137206685,4430,4430,4430,4430,0
20240521,141300,137206685,4430,4430,4430,4430,0
20240521,141200,137206685,4430,4420,4435,4420,3
20240521,141100,137193400,4435,4435,4435,4435,0
20240521,141000,137193400,4435,4420,4435,4420,2
20240521,140900,137184545,4415,4415,4415,4415,1
20240521,140800,137180130,4435,4435,4435,4435,0
20240521,140700,137180130,4435,4435,4435,4435,0
20240521,140600,137180130,4435,4435,4435,4435,0
20240521,140500,137180130,4435,4435,4435,4435,0
20240521,140400,137180130,4435,4420,4435,4420,501
20240521,140300,134958210,4435,4425,4435,4425,54
20240521,140200,134718730,4420,4420,4420,4420,1
20240521,140100,134714310,4435,4435,4435,4435,0
20240521,140000,134714310,4435,4420,4435,4420,2
20240521,135900,134705455,4435,4435,4435,4435,0
20240521,135800,134705455,4435,4435,4435,4435,0
20240521,135700,134705455,4435,4420,4435,4420,2
20240521,135600,134696600,4415,4415,4415,4415,1
20240521,135500,134692185,4435,4435,4435,4435,0
20240521,135400,134692185,4435,4435,4435,4435,0
20240521,135300,134692185,4435,4415,4435,4415,200
20240521,135200,133806665,4415,4415,4415,4415,0
20240521,135100,133806665,4415,4415,4415,4415,1
20240521,135000,133802250,4410,4410,4410,4410,0
20240521,134900,133802250,4410,4410,4410,4410,0
20240521,134800,133802250,4410,4410,4410,4410,1
20240521,134700,133797840,4415,4415,4415,4415,100
20240521,134600,133356340,4415,4415,4415,4415,0
20240521,134500,133356340,4415,4410,4415,4410,45
20240521,134400,133157880,4410,4410,4410,4410,0
20240521,134300,133157880,4410,4410,4410,4410,1
20240521,134200,133153470,4410,4410,4410,4410,0
20240521,134100,133153470,4410,4410,4410,4410,0
20240521,134000,133153470,4410,4410,4410,4410,0
20240521,133900,133153470,4410,4410,4410,4410,0
20240521,133800,133153470,4410,4405,4410,4405,9
20240521,133700,133113820,4415,4415,4415,4415,0
20240521,133600,133113820,4415,4415,4415,4415,0
20240521,133500,133113820,4415,4415,4415,4415,0
20240521,133400,133113820,4415,4415,4415,4415,1
20240521,133300,133109405,4405,4410,4410,4405,20
20240521,133200,133021295,4415,4415,4415,4415,0
20240521,133100,133021295,4415,4415,4415,4415,88
20240521,133000,132632775,4415,4415,4415,4415,24
20240521,132900,132526815,4415,4415,4415,4415,13
20240521,132800,132469420,4430,4420,4440,4420,1081
20240521,132700,127691305,4420,4440,4440,4420,166
20240521,132600,126955905,4440,4425,4440,4425,595
20240521,132500,124314135,4440,4440,4440,4440,0
20240521,132400,124314135,4440,4440,4440,4440,0
20240521,132300,124314135,4440,4425,4440,4425,3
20240521,132200,124300830,4440,4440,4440,4440,0
20240521,132100,124300830,4440,4420,4440,4420,53
20240521,132000,124066545,4435,4435,4435,4435,0
20240521,131900,124066545,4435,4435,4435,4435,0
20240521,131800,124066545,4435,4435,4435,4425,32
20240521,131700,123924635,4435,4440,4440,4435,67
20240521,131600,123627240,4440,4440,4440,4435,438
20240521,131500,121682575,4435,4425,4435,4425,1164
20240521,131400,116520265,4420,4425,4435,4420,3
20240521,131300,116506985,4435,4425,4435,4425,2
20240521,131200,116498125,4435,4425,4435,4425,1824
20240521,131100,108408705,4435,4435,4435,4435,0
20240521,131000,108408705,4435,4435,4435,4435,0
20240521,130900,108408705,4435,4435,4435,4435,0
20240521,130800,108408705,4435,4425,4435,4425,3
20240521,130700,108395410,4420,4425,4435,4420,3
20240521,130600,108382130,4440,4440,4440,4440,0
20240521,130500,108382130,4440,4440,4440,4440,0
20240521,130400,108382130,4440,4425,4440,4425,2
20240521,130300,108373265,4440,4440,4440,4440,0
20240521,130200,108373265,4440,4425,4440,4425,2
20240521,130100,108364400,4440,4420,4440,4420,1613
20240521,130000,101206285,4435,4425,4435,4425,4
20240521,125900,101188565,4435,4425,4435,4425,3
20240521,125800,101175270,4435,4430,4435,4420,176
20240521,125700,100395760,4435,4435,4435,4435,0
20240521,125600,100395760,4435,4435,4440,4430,73
20240521,125500,100072340,4440,4435,4440,4430,104
20240521,125400,99611105,4435,4435,4435,4435,1
20240521,125300,99606670,4440,4440,4440,4440,0
20240521,125200,99606670,4440,4440,4440,4440,1
20240521,125100,99602230,4435,4435,4435,4435,375
20240521,125000,97939105,4435,4430,4435,4430,100
20240521,124900,97495865,4430,4430,4430,4430,0
20240521,124800,97495865,4430,4430,4430,4430,0
20240521,124700,97495865,4430,4425,4430,4425,2
20240521,124600,97487010,4430,4430,4430,4430,0
20240521,124500,97487010,4430,4425,4430,4425,2
20240521,124400,97478155,4425,4425,4425,4425,40
20240521,124300,97301155,4425,4425,4425,4425,0
20240521,124200,97301155,4425,4425,4425,4425,1
20240521,124100,97296730,4420,4420,4420,4420,1
20240521,124000,97292310,4420,4420,4420,4420,0
20240521,123900,97292310,4420,4420,4420,4420,0
20240521,123800,97292310,4420,4420,4420,4420,2
20240521,123700,97283470,4420,4420,4420,4420,0
20240521,123600,97283470,4420,4415,4420,4415,10
20240521,123500,97239305,4415,4415,4415,4415,0
20240521,123400,97239305,4415,4415,4415,4415,300
20240521,123300,95914805,4415,4415,4415,4415,1
20240521,123200,95910390,4415,4415,4415,4415,400
20240521,123100,94144390,4415,4415,4415,4415,0
20240521,123000,94144390,4415,4415,4415,4415,204
20240521,122900,93243730,4415,4415,4415,4415,0
20240521,122800,93243730,4415,4415,4415,4415,0
20240521,122700,93243730,4415,4410,4415,4410,50
20240521,122600,93022985,4415,4415,4415,4415,50
20240521,122500,92802235,4415,4415,4415,4415,0
20240521,122400,92802235,4415,4420,4430,4415,48
20240521,122300,92589620,4430,4415,4430,4415,15
20240521,122200,92523210,4445,4400,4445,4400,1406
20240521,122100,86306535,4400,4400,4400,4400,3
20240521,122000,86293335,4400,4400,4400,4400,1
20240521,121900,86288935,4405,4405,4405,4405,0
20240521,121800,86288935,4405,4405,4405,4405,0
20240521,121700,86288935,4405,4405,4405,4405,1
20240521,121600,86284530,4400,4400,4400,4400,1
20240521,121500,86280130,4405,4405,4405,4405,0
20240521,121400,86280130,4405,4405,4405,4405,0
20240521,121300,86280130,4405,4400,4405,4395,7
20240521,121200,86249330,4400,4400,4400,4400,0
20240521,121100,86249330,4400,4400,4400,4400,2
20240521,121000,86240530,4400,4400,4400,4400,0
20240521,120900,86240530,4400,4400,4400,4400,21
20240521,120800,86148130,4400,4400,4400,4400,0
20240521,120700,86148130,4400,4400,4400,4400,2
20240521,120600,86139330,4395,4395,4395,4395,1
20240521,120500,86134935,4400,4400,4400,4400,2
20240521,120400,86126135,4400,4400,4400,4400,0
20240521,120300,86126135,4400,4400,4400,4400,1
20240521,120200,86121735,4400,4400,4400,4400,0
20240521,120100,86121735,4400,4400,4400,4400,1
20240521,120000,86117335,4400,4395,4400,4395,16
20240521,115900,86047010,4395,4400,4400,4395,2
20240521,115800,86038215,4400,4400,4400,4400,1
20240521,115700,86033815,4400,4400,4400,4400,1
20240521,115600,86029415,4400,4400,4400,4400,0
20240521,115500,86029415,4400,4400,4400,4400,1
20240521,115400,86025015,4400,4400,4400,4400,0
20240521,115300,86025015,4400,4395,4400,4395,2
20240521,115200,86016220,4400,4400,4400,4400,1
20240521,115100,86011820,4400,4400,4400,4400,1
20240521,115000,86007420,4400,4400,4400,4400,1
20240521,114900,86003020,4395,4400,4400,4395,2
20240521,114800,85994225,4400,4400,4400,4400,0
20240521,114700,85994225,4400,4395,4400,4395,405
20240521,114600,84214225,4400,4395,4400,4395,6
20240521,114500,84187830,4395,4400,4400,4395,10
20240521,114400,84143855,4400,4400,4400,4400,0
20240521,114300,84143855,4400,4400,4400,4400,0
20240521,114200,84143855,4400,4400,4400,4400,0
20240521,114100,84143855,4400,4400,4400,4400,0
20240521,114000,84143855,4400,4400,4400,4400,0
20240521,113900,84143855,4400,4395,4400,4395,71
20240521,113800,83831805,4395,4395,4395,4395,0
20240521,113700,83831805,4395,4395,4395,4395,113
20240521,113600,83335170,4395,4400,4400,4395,228
20240521,113500,82332915,4400,4400,4400,4400,0
20240521,113400,82332915,4400,4400,4400,4400,433
20240521,113300,80427715,4405,4405,4405,4405,1
20240521,113200,80423310,4400,4400,4400,4400,1
20240521,113100,80418910,4400,4400,4400,4400,100
20240521,113000,79978910,4405,4405,4405,4405,0
20240521,112900,79978910,4405,4405,4405,4405,0
20240521,112800,79978910,4405,4405,4405,4405,0
20240521,112700,79978910,4405,4400,4405,4400,32
20240521,112600,79838105,4400,4400,4400,4400,33
20240521,112500,79692905,4400,4400,4400,4400,121
20240521,112400,79160505,4405,4405,4405,4405,0
20240521,112300,79160505,4405,4405,4405,4405,0
20240521,112200,79160505,4405,4405,4405,4405,0
20240521,112100,79160505,4405,4405,4405,4405,3
20240521,112000,79147290,4400,4400,4400,4400,34
20240521,111900,78997690,4400,4400,4400,4400,1
20240521,111800,78993290,4400,4400,4400,4400,1
20240521,111700,78988890,4400,4400,4400,4400,100
20240521,111600,78548890,4400,4400,4400,4400,199
20240521,111500,77673290,4405,4405,4405,4405,2
20240521,111400,77664480,4400,4400,4400,4400,900
20240521,111300,73704480,4400,4400,4400,4400,0
20240521,111200,73704480,4400,4400,4400,4400,0
20240521,111100,73704480,4400,4400,4400,4400,2
20240521,111000,73695680,4400,4400,4400,4400,0
20240521,110900,73695680,4400,4400,4400,4400,0
20240521,110800,73695680,4400,4400,4400,4400,0
20240521,110700,73695680,4400,4400,4400,4400,50
20240521,110600,73475680,4405,4405,4405,4405,0
20240521,110500,73475680,4405,4400,4405,4400,130
20240521,110400,72903640,4400,4400,4400,4400,0
20240521,110300,72903640,4400,4400,4400,4400,0
20240521,110200,72903640,4400,4405,4405,4400,50
20240521,110100,72683630,4400,4400,4400,4400,703
20240521,110000,69590430,4400,4400,4400,4400,495
20240521,105900,67412430,4405,4420,4420,4405,685
20240521,105800,64394960,4420,4415,4420,4415,9
20240521,105700,64355185,4420,4415,4420,4400,260
20240521,105600,63208935,4415,4415,4415,4415,1
20240521,105500,63204520,4415,4415,4415,4415,0
20240521,105400,63204520,4415,4415,4415,4415,0
20240521,105300,63204520,4415,4415,4415,4415,1
20240521,105200,63200105,4410,4410,4410,4410,0
20240521,105100,63200105,4410,4410,4410,4410,1
20240521,105000,63195695,4415,4415,4415,4415,1
20240521,104900,63191280,4415,4415,4415,4415,0
20240521,104800,63191280,4415,4415,4415,4415,0
20240521,104700,63191280,4415,4415,4415,4415,1
20240521,104600,63186865,4410,4410,4410,4410,0
20240521,104500,63186865,4410,4410,4410,4410,1
20240521,104400,63182455,4415,4415,4415,4415,0
20240521,104300,63182455,4415,4415,4415,4415,2
20240521,104200,63173625,4415,4415,4415,4415,0
20240521,104100,63173625,4415,4415,4415,4415,0
20240521,104000,63173625,4415,4415,4415,4415,500
20240521,103900,60966125,4415,4415,4415,4415,0
20240521,103800,60966125,4415,4415,4415,4415,1
20240521,103700,60961710,4425,4425,4425,4425,0
20240521,103600,60961710,4425,4415,4425,4415,170
20240521,103500,60210290,4420,4420,4420,4420,0
20240521,103400,60210290,4420,4420,4420,4420,0
20240521,103300,60210290,4420,4415,4425,4415,101
20240521,103200,59763410,4425,4425,4425,4425,0
20240521,103100,59763410,4425,4430,4430,4425,63
20240521,103000,59484630,4430,4430,4430,4430,1
20240521,102900,59480200,4425,4405,4425,4405,1405
20240521,102800,53279525,4405,4405,4405,4405,0
20240521,102700,53279525,4405,4405,4405,4405,0
20240521,102600,53279525,4405,4400,4405,4400,2
20240521,102500,53270720,4400,4395,4400,4395,93
20240521,102400,52861980,4395,4400,4405,4395,325
20240521,102300,51431980,4400,4400,4400,4400,0
20240521,102200,51431980,4400,4400,4400,4400,1452
20240521,102100,45043180,4400,4400,4400,4400,0
20240521,102000,45043180,4400,4400,4400,4400,0
20240521,101900,45043180,4400,4395,4400,4395,195
20240521,101800,44185885,4395,4395,4395,4395,2
20240521,101700,44177095,4390,4395,4395,4390,101
20240521,101600,43733205,4395,4395,4395,4395,0
20240521,101500,43733205,4395,4395,4395,4395,0
20240521,101400,43733205,4395,4395,4395,4395,0
20240521,101300,43733205,4395,4395,4395,4395,0
20240521,101200,43733205,4395,4395,4395,4395,2
20240521,101100,43724415,4395,4390,4395,4390,2
20240521,101000,43715630,4400,4400,4400,4400,0
20240521,100900,43715630,4400,4395,4400,4395,3
20240521,100800,43702435,4400,4400,4400,4400,0
20240521,100700,43702435,4400,4390,4400,4390,1973
20240521,100600,35027195,4390,4390,4390,4390,1
20240521,100500,35022805,4390,4385,4390,4385,2
20240521,100400,35014030,4380,4380,4380,4380,1
20240521,100300,35009650,4380,4380,4380,4380,9
20240521,100200,34970230,4380,4380,4380,4380,2
20240521,100100,34961470,4385,4385,4385,4385,0
20240521,100000,34961470,4385,4385,4385,4385,1
20240521,095900,34957085,4390,4390,4390,4390,0
20240521,095800,34957085,4390,4390,4390,4390,0
20240521,095700,34957085,4390,4390,4390,4390,1
20240521,095600,34952695,4380,4380,4380,4380,300
20240521,095500,33638695,4390,4390,4390,4390,1
20240521,095400,33634305,4380,4380,4380,4380,230
20240521,095300,32626905,4380,4380,4380,4380,0
20240521,095200,32626905,4380,4375,4380,4375,502
20240521,095100,30428650,4375,4375,4375,4375,1
20240521,095000,30424275,4370,4370,4370,4370,1
20240521,094900,30419905,4375,4375,4375,4375,0
20240521,094800,30419905,4375,4375,4375,4375,199
20240521,094700,29549280,4380,4380,4380,4380,0
20240521,094600,29549280,4380,4380,4380,4380,0
20240521,094500,29549280,4380,4375,4380,4375,201
20240521,094400,28669405,4365,4365,4365,4365,10
20240521,094300,28625755,4370,4370,4370,4370,1
20240521,094200,28621385,4380,4380,4380,4380,0
20240521,094100,28621385,4380,4380,4380,4380,0
20240521,094000,28621385,4380,4375,4380,4375,2
20240521,093900,28612630,4380,4360,4380,4360,84
20240521,093800,28246335,4360,4360,4360,4360,62
20240521,093700,27976015,4360,4365,4365,4360,32
20240521,093600,27836490,4380,4370,4380,4370,7
20240521,093500,27805860,4360,4360,4360,4360,505
20240521,093400,25604060,4380,4370,4380,4370,2
20240521,093300,25595310,4365,4365,4365,4365,51
20240521,093200,25372695,4370,4375,4375,4370,226
20240521,093100,24384670,4380,4380,4380,4380,0
20240521,093000,24384670,4380,4385,4385,4380,128
20240521,092900,23824025,4385,4385,4385,4385,5
20240521,092800,23802100,4390,4390,4390,4390,0
20240521,092700,23802100,4390,4390,4390,4390,276
20240521,092600,22590460,4395,4395,4395,4395,0
20240521,092500,22590460,4395,4395,4395,4395,0
20240521,092400,22590460,4395,4395,4395,4395,1
20240521,092300,22586065,4400,4400,4400,4400,1
20240521,092200,22581665,4395,4395,4395,4395,1
20240521,092100,22577270,4400,4395,4405,4395,5
20240521,092000,22555275,4400,4400,4405,4395,13
20240521,091900,22498070,4400,4390,4400,4390,4
20240521,091800,22480485,4405,4385,4405,4385,1244
20240521,091700,17002840,4380,4400,4410,4380,801
20240521,091600,13487350,4410,4405,4410,4395,13
20240521,091500,13430115,4400,4400,4405,4400,11
20240521,091400,13381690,4405,4400,4405,4400,10
20240521,091300,13337665,4410,4410,4410,4390,23
20240521,091200,13236470,4425,4420,4425,4410,240
20240521,091100,12175630,4390,4410,4410,4390,2
20240521,091000,12166830,4375,4375,4375,4375,0
20240521,090900,12166830,4375,4420,4420,4375,269
20240521,090800,10981890,4420,4415,4420,4415,1133
20240521,090700,5974090,4415,4415,4415,4415,1
20240521,090600,5969675,4415,4410,4415,4410,547
20240521,090500,3557400,4410,4410,4410,4410,1
20240521,090400,3552990,4375,4375,4375,4375,3
20240521,090300,3539865,4375,4390,4390,4375,350
20240521,090200,2007265,4410,4410,4410,4410,0
20240521,090100,2007265,4410,4390,4410,4390,3
20240521,090000,1994075,4405,4380,4405,4380,455