KissMeData/264450/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,205100,468744350,16090,16090,16090,16090,148
20240521,205000,468744350,16090,16090,16090,16090,0
20240521,204900,468744350,16090,16090,16090,16090,0
20240521,204800,468744350,16090,16090,16090,16090,0
20240521,204700,468744350,16090,16090,16090,16090,0
20240521,204600,468744350,16090,16090,16090,16090,0
20240521,204500,468744350,16090,16090,16090,16090,0
20240521,204400,468744350,16090,16090,16090,16090,0
20240521,204300,468744350,16090,16090,16090,16090,0
20240521,204200,468744350,16090,16090,16090,16090,0
20240521,204100,468744350,16090,16090,16090,16090,0
20240521,204000,468744350,16090,16090,16090,16090,0
20240521,203900,468744350,16090,16090,16090,16090,0
20240521,203800,468744350,16090,16090,16090,16090,0
20240521,203700,468744350,16090,16090,16090,16090,0
20240521,203600,468744350,16090,16090,16090,16090,0
20240521,203500,468744350,16090,16090,16090,16090,0
20240521,203400,468744350,16090,16090,16090,16090,0
20240521,203300,468744350,16090,16090,16090,16090,0
20240521,203200,468744350,16090,16090,16090,16090,0
20240521,203100,468744350,16090,16090,16090,16090,0
20240521,203000,468744350,16090,16090,16090,16090,0
20240521,202900,468744350,16090,16090,16090,16090,0
20240521,202800,468744350,16090,16090,16090,16090,0
20240521,202700,468744350,16090,16090,16090,16090,0
20240521,202600,468744350,16090,16090,16090,16090,0
20240521,202500,468744350,16090,16090,16090,16090,0
20240521,202400,468744350,16090,16090,16090,16090,0
20240521,202300,468744350,16090,16090,16090,16090,0
20240521,202200,468744350,16090,16090,16090,16090,0
20240521,202100,468744350,16090,16090,16090,16090,148
20240521,202000,468744350,16090,16090,16090,16090,0
20240521,201900,468744350,16090,16090,16090,16090,0
20240521,201800,468744350,16090,16090,16090,16090,0
20240521,201700,468744350,16090,16090,16090,16090,0
20240521,201600,468744350,16090,16090,16090,16090,0
20240521,201500,468744350,16090,16090,16090,16090,0
20240521,201400,468744350,16090,16090,16090,16090,0
20240521,201300,468744350,16090,16090,16090,16090,0
20240521,201200,468744350,16090,16090,16090,16090,0
20240521,201100,468744350,16090,16090,16090,16090,0
20240521,201000,468744350,16090,16090,16090,16090,0
20240521,200900,468744350,16090,16090,16090,16090,0
20240521,200800,468744350,16090,16090,16090,16090,0
20240521,200700,468744350,16090,16090,16090,16090,0
20240521,200600,468744350,16090,16090,16090,16090,0
20240521,200500,468744350,16090,16090,16090,16090,0
20240521,200400,468744350,16090,16090,16090,16090,0
20240521,200300,468744350,16090,16090,16090,16090,0
20240521,200200,468744350,16090,16090,16090,16090,0
20240521,200100,468744350,16090,16090,16090,16090,0
20240521,200000,468744350,16090,16090,16090,16090,0
20240521,195900,468744350,16090,16090,16090,16090,0
20240521,195800,468744350,16090,16090,16090,16090,0
20240521,195700,468744350,16090,16090,16090,16090,0
20240521,195600,468744350,16090,16090,16090,16090,0
20240521,195500,468744350,16090,16090,16090,16090,0
20240521,195400,468744350,16090,16090,16090,16090,0
20240521,195300,468744350,16090,16090,16090,16090,0
20240521,195200,468744350,16090,16090,16090,16090,0
20240521,195100,468744350,16090,16090,16090,16090,148
20240521,195000,468744350,16090,16090,16090,16090,0
20240521,194900,468744350,16090,16090,16090,16090,0
20240521,194800,468744350,16090,16090,16090,16090,0
20240521,194700,468744350,16090,16090,16090,16090,0
20240521,194600,468744350,16090,16090,16090,16090,0
20240521,194500,468744350,16090,16090,16090,16090,0
20240521,194400,468744350,16090,16090,16090,16090,0
20240521,194300,468744350,16090,16090,16090,16090,0
20240521,194200,468744350,16090,16090,16090,16090,0
20240521,194100,468744350,16090,16090,16090,16090,0
20240521,194000,468744350,16090,16090,16090,16090,0
20240521,193900,468744350,16090,16090,16090,16090,0
20240521,193800,468744350,16090,16090,16090,16090,0
20240521,193700,468744350,16090,16090,16090,16090,0
20240521,193600,468744350,16090,16090,16090,16090,0
20240521,193500,468744350,16090,16090,16090,16090,0
20240521,193400,468744350,16090,16090,16090,16090,0
20240521,193300,468744350,16090,16090,16090,16090,0
20240521,193200,468744350,16090,16090,16090,16090,0
20240521,193100,468744350,16090,16090,16090,16090,0
20240521,193000,468744350,16090,16090,16090,16090,0
20240521,192900,468744350,16090,16090,16090,16090,0
20240521,192800,468744350,16090,16090,16090,16090,0
20240521,192700,468744350,16090,16090,16090,16090,0
20240521,192600,468744350,16090,16090,16090,16090,0
20240521,192500,468744350,16090,16090,16090,16090,0
20240521,192400,468744350,16090,16090,16090,16090,0
20240521,192300,468744350,16090,16090,16090,16090,0
20240521,192200,468744350,16090,16090,16090,16090,0
20240521,192100,468744350,16090,16090,16090,16090,148
20240521,192000,468744350,16090,16090,16090,16090,0
20240521,191900,468744350,16090,16090,16090,16090,0
20240521,191800,468744350,16090,16090,16090,16090,0
20240521,191700,468744350,16090,16090,16090,16090,0
20240521,191600,468744350,16090,16090,16090,16090,0
20240521,191500,468744350,16090,16090,16090,16090,0
20240521,191400,468744350,16090,16090,16090,16090,0
20240521,191300,468744350,16090,16090,16090,16090,0
20240521,191200,468744350,16090,16090,16090,16090,0
20240521,191100,468744350,16090,16090,16090,16090,0
20240521,191000,468744350,16090,16090,16090,16090,0
20240521,190900,468744350,16090,16090,16090,16090,0
20240521,190800,468744350,16090,16090,16090,16090,0
20240521,190700,468744350,16090,16090,16090,16090,0
20240521,190600,468744350,16090,16090,16090,16090,0
20240521,190500,468744350,16090,16090,16090,16090,0
20240521,190400,468744350,16090,16090,16090,16090,0
20240521,190300,468744350,16090,16090,16090,16090,0
20240521,190200,468744350,16090,16090,16090,16090,0
20240521,190100,468744350,16090,16090,16090,16090,0
20240521,190000,468744350,16090,16090,16090,16090,0
20240521,185900,468744350,16090,16090,16090,16090,0
20240521,185800,468744350,16090,16090,16090,16090,0
20240521,185700,468744350,16090,16090,16090,16090,0
20240521,185600,468744350,16090,16090,16090,16090,0
20240521,185500,468744350,16090,16090,16090,16090,0
20240521,185400,468744350,16090,16090,16090,16090,0
20240521,185300,468744350,16090,16090,16090,16090,0
20240521,185200,468744350,16090,16090,16090,16090,0
20240521,185100,468744350,16090,16090,16090,16090,148
20240521,185000,468744350,16090,16090,16090,16090,0
20240521,184900,468744350,16090,16090,16090,16090,0
20240521,184800,468744350,16090,16090,16090,16090,0
20240521,184700,468744350,16090,16090,16090,16090,0
20240521,184600,468744350,16090,16090,16090,16090,0
20240521,184500,468744350,16090,16090,16090,16090,0
20240521,184400,468744350,16090,16090,16090,16090,0
20240521,184300,468744350,16090,16090,16090,16090,0
20240521,184200,468744350,16090,16090,16090,16090,0
20240521,184100,468744350,16090,16090,16090,16090,0
20240521,184000,468744350,16090,16090,16090,16090,0
20240521,183900,468744350,16090,16090,16090,16090,0
20240521,183800,468744350,16090,16090,16090,16090,0
20240521,183700,468744350,16090,16090,16090,16090,0
20240521,183600,468744350,16090,16090,16090,16090,0
20240521,183500,468744350,16090,16090,16090,16090,0
20240521,183400,468744350,16090,16090,16090,16090,0
20240521,183300,468744350,16090,16090,16090,16090,0
20240521,183200,468744350,16090,16090,16090,16090,0
20240521,183100,468744350,16090,16090,16090,16090,0
20240521,183000,468744350,16090,16090,16090,16090,0
20240521,182900,468744350,16090,16090,16090,16090,0
20240521,182800,468744350,16090,16090,16090,16090,0
20240521,182700,468744350,16090,16090,16090,16090,0
20240521,182600,468744350,16090,16090,16090,16090,0
20240521,182500,468744350,16090,16090,16090,16090,0
20240521,182400,468744350,16090,16090,16090,16090,0
20240521,182300,468744350,16090,16090,16090,16090,0
20240521,182200,468744350,16090,16090,16090,16090,0
20240521,182100,468744350,16090,16090,16090,16090,148
20240521,182000,468744350,16090,16090,16090,16090,0
20240521,181900,468744350,16090,16090,16090,16090,0
20240521,181800,468744350,16090,16090,16090,16090,0
20240521,181700,468744350,16090,16090,16090,16090,0
20240521,181600,468744350,16090,16090,16090,16090,0
20240521,181500,468744350,16090,16090,16090,16090,0
20240521,181400,468744350,16090,16090,16090,16090,0
20240521,181300,468744350,16090,16090,16090,16090,0
20240521,181200,468744350,16090,16090,16090,16090,0
20240521,181100,468744350,16090,16090,16090,16090,0
20240521,181000,468744350,16090,16090,16090,16090,0
20240521,180900,468744350,16090,16090,16090,16090,0
20240521,180800,468744350,16090,16090,16090,16090,0
20240521,180700,468744350,16090,16090,16090,16090,0
20240521,180600,468744350,16090,16090,16090,16090,0
20240521,180500,468744350,16090,16090,16090,16090,0
20240521,180400,468744350,16090,16090,16090,16090,0
20240521,180300,468744350,16090,16090,16090,16090,0
20240521,180200,468744350,16090,16090,16090,16090,0
20240521,180100,468744350,16090,16090,16090,16090,0
20240521,180000,468744350,16090,16090,16090,16090,0
20240521,175900,468744350,16090,16090,16090,16090,0
20240521,175800,468744350,16090,16090,16090,16090,0
20240521,175700,468744350,16090,16090,16090,16090,0
20240521,175600,468744350,16090,16090,16090,16090,0
20240521,175500,468744350,16090,16090,16090,16090,0
20240521,175400,468744350,16090,16090,16090,16090,0
20240521,175300,468744350,16090,16090,16090,16090,0
20240521,175200,468744350,16090,16090,16090,16090,0
20240521,175100,468744350,16090,16090,16090,16090,148
20240521,175000,468744350,16090,16090,16090,16090,0
20240521,174900,468744350,16090,16090,16090,16090,0
20240521,174800,468744350,16090,16090,16090,16090,0
20240521,174700,468744350,16090,16090,16090,16090,0
20240521,174600,468744350,16090,16090,16090,16090,0
20240521,174500,468744350,16090,16090,16090,16090,0
20240521,174400,468744350,16090,16090,16090,16090,0
20240521,174300,468744350,16090,16090,16090,16090,0
20240521,174200,468744350,16090,16090,16090,16090,0
20240521,174100,468744350,16090,16090,16090,16090,0
20240521,174000,468744350,16090,16090,16090,16090,0
20240521,173900,468744350,16090,16090,16090,16090,0
20240521,173800,468744350,16090,16090,16090,16090,0
20240521,173700,468744350,16090,16090,16090,16090,0
20240521,173600,468744350,16090,16090,16090,16090,0
20240521,173500,468744350,16090,16090,16090,16090,0
20240521,173400,468744350,16090,16090,16090,16090,0
20240521,173300,468744350,16090,16090,16090,16090,0
20240521,173200,468744350,16090,16090,16090,16090,0
20240521,173100,468744350,16090,16090,16090,16090,0
20240521,173000,468744350,16090,16090,16090,16090,0
20240521,172900,468744350,16090,16090,16090,16090,0
20240521,172800,468744350,16090,16090,16090,16090,0
20240521,172700,468744350,16090,16090,16090,16090,0
20240521,172600,468744350,16090,16090,16090,16090,0
20240521,172500,468744350,16090,16090,16090,16090,0
20240521,172400,468744350,16090,16090,16090,16090,0
20240521,172300,468744350,16090,16090,16090,16090,0
20240521,172200,468744350,16090,16090,16090,16090,0
20240521,172100,468744350,16090,16090,16090,16090,148
20240521,172000,468744350,16090,16090,16090,16090,0
20240521,171900,468744350,16090,16090,16090,16090,0
20240521,171800,468744350,16090,16090,16090,16090,0
20240521,171700,468744350,16090,16090,16090,16090,0
20240521,171600,468744350,16090,16090,16090,16090,0
20240521,171500,468744350,16090,16090,16090,16090,0
20240521,171400,468744350,16090,16090,16090,16090,0
20240521,171300,468744350,16090,16090,16090,16090,0
20240521,171200,468744350,16090,16090,16090,16090,0
20240521,171100,468744350,16090,16090,16090,16090,0
20240521,171000,468744350,16090,16090,16090,16090,0
20240521,170900,468744350,16090,16090,16090,16090,0
20240521,170800,468744350,16090,16090,16090,16090,0
20240521,170700,468744350,16090,16090,16090,16090,0
20240521,170600,468744350,16090,16090,16090,16090,0
20240521,170500,468744350,16090,16090,16090,16090,0
20240521,170400,468744350,16090,16090,16090,16090,0
20240521,170300,468744350,16090,16090,16090,16090,0
20240521,170200,468744350,16090,16090,16090,16090,0
20240521,170100,468744350,16090,16090,16090,16090,0
20240521,170000,468744350,16090,16090,16090,16090,0
20240521,165900,468744350,16090,16090,16090,16090,0
20240521,165800,468744350,16090,16090,16090,16090,0
20240521,165700,468744350,16090,16090,16090,16090,0
20240521,165600,468744350,16090,16090,16090,16090,0
20240521,165500,468744350,16090,16090,16090,16090,0
20240521,165400,468744350,16090,16090,16090,16090,0
20240521,165300,468744350,16090,16090,16090,16090,0
20240521,165200,468744350,16090,16090,16090,16090,0
20240521,165100,468744350,16090,16090,16090,16090,148
20240521,165000,468744350,16090,16090,16090,16090,0
20240521,164900,468744350,16090,16090,16090,16090,0
20240521,164800,468744350,16090,16090,16090,16090,0
20240521,164700,468744350,16090,16090,16090,16090,0
20240521,164600,468744350,16090,16090,16090,16090,0
20240521,164500,468744350,16090,16090,16090,16090,0
20240521,164400,468744350,16090,16090,16090,16090,0
20240521,164300,468744350,16090,16090,16090,16090,0
20240521,164200,468744350,16090,16090,16090,16090,0
20240521,164100,468744350,16090,16090,16090,16090,0
20240521,164000,468744350,16090,16090,16090,16090,0
20240521,163900,468744350,16090,16090,16090,16090,0
20240521,163800,468744350,16090,16090,16090,16090,0
20240521,163700,468744350,16090,16090,16090,16090,0
20240521,163600,468744350,16090,16090,16090,16090,0
20240521,163500,468744350,16090,16090,16090,16090,0
20240521,163400,468744350,16090,16090,16090,16090,0
20240521,163300,468744350,16090,16090,16090,16090,0
20240521,163200,468744350,16090,16090,16090,16090,0
20240521,163100,468744350,16090,16090,16090,16090,0
20240521,163000,468744350,16090,16090,16090,16090,0
20240521,162900,468744350,16090,16090,16090,16090,0
20240521,162800,468744350,16090,16090,16090,16090,0
20240521,162700,468744350,16090,16090,16090,16090,0
20240521,162600,468744350,16090,16090,16090,16090,0
20240521,162500,468744350,16090,16090,16090,16090,0
20240521,162400,468744350,16090,16090,16090,16090,0
20240521,162300,468744350,16090,16090,16090,16090,0
20240521,162200,468744350,16090,16090,16090,16090,0
20240521,162100,468744350,16090,16090,16090,16090,148
20240521,162000,468744350,16090,16090,16090,16090,0
20240521,161900,468744350,16090,16090,16090,16090,0
20240521,161800,468744350,16090,16090,16090,16090,0
20240521,161700,468744350,16090,16090,16090,16090,0
20240521,161600,468744350,16090,16090,16090,16090,0
20240521,161500,468744350,16090,16090,16090,16090,0
20240521,161400,468744350,16090,16090,16090,16090,0
20240521,161300,468744350,16090,16090,16090,16090,0
20240521,161200,468744350,16090,16090,16090,16090,0
20240521,161100,468744350,16090,16090,16090,16090,0
20240521,161000,468744350,16090,16090,16090,16090,0
20240521,160900,468744350,16090,16090,16090,16090,0
20240521,160800,468744350,16090,16090,16090,16090,0
20240521,160700,468744350,16090,16090,16090,16090,0
20240521,160600,468744350,16090,16090,16090,16090,0
20240521,160500,468744350,16090,16090,16090,16090,0
20240521,160400,468744350,16090,16090,16090,16090,0
20240521,160300,468744350,16090,16090,16090,16090,0
20240521,160200,468744350,16090,16090,16090,16090,0
20240521,160100,468744350,16090,16090,16090,16090,0
20240521,160000,468744350,16090,16090,16090,16090,0
20240521,155900,468744350,16090,16090,16090,16090,0
20240521,155800,468744350,16090,16090,16090,16090,0
20240521,155700,468744350,16090,16090,16090,16090,0
20240521,155600,468744350,16090,16090,16090,16090,0
20240521,155500,468744350,16090,16090,16090,16090,0
20240521,155400,468744350,16090,16090,16090,16090,0
20240521,155300,468744350,16090,16090,16090,16090,0
20240521,155200,468744350,16090,16090,16090,16090,0
20240521,155100,468744350,16090,16090,16090,16090,148
20240521,155000,468744350,16090,16090,16090,16090,0
20240521,154900,468744350,16090,16090,16090,16090,0
20240521,154800,468744350,16090,16090,16090,16090,0
20240521,154700,468744350,16090,16090,16090,16090,0
20240521,154600,468744350,16090,16090,16090,16090,0
20240521,154500,468744350,16090,16090,16090,16090,0
20240521,154400,468744350,16090,16090,16090,16090,0
20240521,154300,468744350,16090,16090,16090,16090,0
20240521,154200,468744350,16090,16090,16090,16090,0
20240521,154100,468744350,16090,16090,16090,16090,0
20240521,154000,468744350,16090,16090,16090,16090,0
20240521,153900,468744350,16090,16090,16090,16090,0
20240521,153800,468744350,16090,16090,16090,16090,0
20240521,153700,468744350,16090,16090,16090,16090,0
20240521,153600,468744350,16090,16090,16090,16090,0
20240521,153500,468744350,16090,16090,16090,16090,0
20240521,153400,468744350,16090,16090,16090,16090,0
20240521,153300,468744350,16090,16090,16090,16090,0
20240521,153200,468744350,16090,16090,16090,16090,0
20240521,153100,468744350,16090,16090,16090,16090,0
20240521,153000,468744350,16090,16090,16090,16090,148
20240521,152900,466363030,16100,16100,16100,16100,0
20240521,152800,466363030,16100,16100,16100,16100,0
20240521,152700,466363030,16100,16100,16100,16100,0
20240521,152600,466363030,16100,16100,16100,16100,0
20240521,152500,466363030,16100,16100,16100,16100,0
20240521,152400,466363030,16100,16100,16100,16100,0
20240521,152300,466363030,16100,16100,16100,16100,0
20240521,152200,466363030,16100,16100,16100,16100,0
20240521,152100,466363030,16100,16100,16100,16100,0
20240521,152000,466363030,16100,16100,16100,16100,0
20240521,151900,466363030,16100,16040,16100,16040,40
20240521,151800,465720950,16090,16090,16090,16090,4
20240521,151700,465656590,16040,16040,16040,16040,31
20240521,151600,465159350,16040,16090,16100,16040,62
20240521,151500,464164310,16100,16040,16100,16040,210
20240521,151400,460795760,16040,16040,16040,16040,0
20240521,151300,460795760,16040,16040,16040,16040,1
20240521,151200,460779720,16040,16040,16040,16040,0
20240521,151100,460779720,16040,16100,16100,16040,135
20240521,151000,458606460,16100,16100,16100,16100,0
20240521,150900,458606460,16100,16090,16100,16090,7
20240521,150800,458493820,16100,16100,16100,16100,0
20240521,150700,458493820,16100,16090,16100,16090,10
20240521,150600,458332910,16040,16100,16100,16040,55
20240521,150500,457450410,16100,16100,16100,16100,0
20240521,150400,457450410,16100,16100,16100,16100,0
20240521,150300,457450410,16100,16060,16100,16060,23
20240521,150200,457080870,16040,16080,16080,16040,117
20240521,150100,455202800,16110,16110,16110,16110,0
20240521,150000,455202800,16110,16110,16110,16110,0
20240521,145900,455202800,16110,16110,16110,16110,0
20240521,145800,455202800,16110,16110,16110,16110,0
20240521,145700,455202800,16110,16110,16110,16110,0
20240521,145600,455202800,16110,16090,16110,16090,7
20240521,145500,455090150,16100,16110,16110,16100,16
20240521,145400,454832450,16110,16110,16110,16110,0
20240521,145300,454832450,16110,16110,16110,16110,10
20240521,145200,454671350,16110,16110,16110,16110,63
20240521,145100,453656420,16110,16110,16110,16110,0
20240521,145000,453656420,16110,16110,16110,16110,4
20240521,144900,453591980,16110,16110,16110,16110,7
20240521,144800,453479210,16080,16110,16110,16080,37
20240521,144700,452883230,16110,16110,16110,16080,32
20240521,144600,452368370,16110,16110,16110,16110,10
20240521,144500,452207270,16110,16110,16110,16110,11
20240521,144400,452030060,16110,16110,16110,16110,5
20240521,144300,451949510,16110,16110,16110,16110,7
20240521,144200,451836740,16120,16080,16120,16080,1049
20240521,144100,434954190,16070,16070,16070,16070,50
20240521,144000,434150690,16070,16070,16070,16070,92
20240521,143900,432672250,16060,16060,16060,16060,240
20240521,143800,428817850,16060,16060,16060,16060,10
20240521,143700,428657250,16060,16060,16060,16060,11
20240521,143600,428480590,16050,16050,16050,16050,96
20240521,143500,426939790,16050,16050,16050,16050,0
20240521,143400,426939790,16050,16050,16050,16050,0
20240521,143300,426939790,16050,16050,16050,16050,0
20240521,143200,426939790,16050,16050,16050,16050,92
20240521,143100,425463190,16050,16050,16050,16050,30
20240521,143000,424981690,16050,16050,16050,16050,11
20240521,142900,424805140,16050,16020,16050,16020,120
20240521,142800,422882500,16020,16020,16020,16020,0
20240521,142700,422882500,16020,16020,16020,16020,0
20240521,142600,422882500,16020,16050,16050,16020,10
20240521,142500,422722060,16010,16040,16040,16010,117
20240521,142400,420845500,16040,16040,16040,16040,0
20240521,142300,420845500,16040,16040,16040,16040,0
20240521,142200,420845500,16040,16040,16040,16040,112
20240521,142100,419049020,16070,16070,16070,16070,7
20240521,142000,418936530,16070,16070,16070,16070,7
20240521,141900,418824040,16040,16060,16060,16040,18
20240521,141800,418535180,16060,16040,16060,16040,168
20240521,141700,415839940,16040,16040,16040,16040,50
20240521,141600,415037940,16040,16040,16040,16040,33
20240521,141500,414508620,16010,16020,16020,16010,26
20240521,141400,414092320,16020,16020,16020,16020,92
20240521,141300,412618480,16020,16030,16030,16020,200
20240521,141200,409413980,16030,16030,16030,16030,20
20240521,141100,409093380,16020,16020,16020,16020,92
20240521,141000,407619540,16020,16020,16020,16020,0
20240521,140900,407619540,16020,16070,16070,16020,30
20240521,140800,407138440,16070,16070,16070,16070,7
20240521,140700,407025950,16020,16020,16020,16020,93
20240521,140600,405536090,16020,16070,16070,16020,25
20240521,140500,405135340,16080,16080,16080,16080,9
20240521,140400,404990620,16080,16030,16080,16020,148
20240521,140300,402617060,16030,16040,16040,16030,264
20240521,140200,398384390,16080,16080,16080,16080,22
20240521,140100,398030630,16080,16080,16080,16080,10
20240521,140000,397869830,16080,16070,16080,16030,85
20240521,135900,396504660,16070,16070,16070,16070,14
20240521,135800,396279680,16070,16070,16070,16070,1
20240521,135700,396263610,16030,16080,16080,16030,25
20240521,135600,395862610,16080,16080,16080,16080,14
20240521,135500,395637490,16080,16080,16080,16080,4
20240521,135400,395573170,16030,16080,16080,16030,26
20240521,135300,395156090,16080,16080,16080,16080,5
20240521,135200,395075690,16030,16030,16030,16030,0
20240521,135100,395075690,16030,16030,16030,16030,30
20240521,135000,394594790,16030,16030,16030,16030,92
20240521,134900,393120030,16030,16030,16030,16030,0
20240521,134800,393120030,16030,16080,16080,16030,23
20240521,134700,392751190,16080,16080,16080,16080,8
20240521,134600,392622550,16080,16080,16080,16080,7
20240521,134500,392509990,16080,16080,16080,16030,25
20240521,134400,392108990,16080,16080,16080,16080,11
20240521,134300,391932110,16080,16040,16080,16040,98
20240521,134200,390359950,16040,16080,16080,16040,25
20240521,134100,389958750,16080,16080,16080,16080,5
20240521,134000,389878350,16040,16040,16040,16040,0
20240521,133900,389878350,16040,16040,16090,16040,142
20240521,133800,387600170,16090,16090,16090,16090,8
20240521,133700,387471450,16090,16090,16090,16090,11
20240521,133600,387294460,16090,16050,16090,16040,401
20240521,133500,380853670,16050,16050,16050,16050,0
20240521,133400,380853670,16050,16050,16050,16050,0
20240521,133300,380853670,16050,16050,16050,16050,120
20240521,133200,378927670,16050,16050,16050,16050,97
20240521,133100,377370820,16050,16050,16050,16050,11
20240521,133000,377194270,16050,16050,16050,16000,21
20240521,132900,376857620,16050,16050,16050,16050,93
20240521,132800,375364970,16050,16050,16050,16050,0
20240521,132700,375364970,16050,16050,16050,16050,20
20240521,132600,375043970,16050,16030,16050,16030,497
20240521,132500,367071870,16030,16000,16030,16000,892
20240521,132400,352791760,16000,16000,16000,16000,20
20240521,132300,352471760,16000,16000,16000,16000,5
20240521,132200,352391760,16000,16000,16000,16000,0
20240521,132100,352391760,16000,16000,16000,16000,92
20240521,132000,350919760,16000,16020,16020,16000,33
20240521,131900,350391500,16020,16020,16020,16020,6
20240521,131800,350295380,16020,16020,16020,16020,8
20240521,131700,350167220,16000,16020,16020,16000,32
20240521,131600,349654980,16020,16020,16020,16020,11
20240521,131500,349478760,16020,16020,16020,16020,1
20240521,131400,349462740,16000,16000,16020,16000,999
20240521,131300,333477480,16000,16000,16000,16000,0
20240521,131200,333477480,16000,16000,16000,16000,0
20240521,131100,333477480,16000,16030,16030,16000,133
20240521,131000,331348860,16030,16020,16030,16020,11
20240521,130900,331172540,16030,16030,16030,16030,5
20240521,130800,331092390,16010,16010,16010,16010,38
20240521,130700,330484010,16030,16030,16030,16000,923
20240521,130600,315710380,16030,16030,16030,16030,11
20240521,130500,315534050,16030,16010,16040,16010,170
20240521,130400,312811850,16010,16010,16010,16010,92
20240521,130300,311338930,16010,16010,16010,16010,0
20240521,130200,311338930,16010,16010,16010,16010,49
20240521,130100,310554440,16010,16010,16010,16010,0
20240521,130000,310554440,16010,16010,16010,16010,92
20240521,125900,309081520,16010,16040,16040,16010,127
20240521,125800,307048040,16040,16040,16040,16040,12
20240521,125700,306855560,16040,16010,16040,16010,94
20240521,125600,305350560,16010,16040,16040,16010,23
20240521,125500,304982080,16040,16030,16040,16030,17
20240521,125400,304709420,16030,16020,16030,16020,29
20240521,125300,304244760,16020,16020,16020,16020,102
20240521,125200,302610720,16010,16010,16010,16010,0
20240521,125100,302610720,16010,16010,16010,16010,0
20240521,125000,302610720,16010,16020,16020,16010,128
20240521,124900,300560300,16020,16020,16020,16020,10
20240521,124800,300400100,16020,16020,16020,16020,12
20240521,124700,300207860,16010,16010,16010,16010,20
20240521,124600,299887660,16010,16010,16010,16010,92
20240521,124500,298414740,16010,16010,16010,16010,50
20240521,124400,297614240,16010,16010,16010,16010,20
20240521,124300,297294040,16010,16010,16010,16010,92
20240521,124200,295821120,16010,16010,16010,16010,0
20240521,124100,295821120,16010,16020,16020,16010,71
20240521,124000,294683920,16020,16020,16020,16020,12
20240521,123900,294491680,16020,16020,16020,16020,99
20240521,123800,292905700,16020,16020,16020,16020,20
20240521,123700,292585300,16020,16020,16020,16020,0
20240521,123600,292585300,16020,16020,16020,16020,104
20240521,123500,290919220,16020,16020,16020,16020,20
20240521,123400,290598820,16010,16010,16010,16010,0
20240521,123300,290598820,16010,16010,16010,16010,0
20240521,123200,290598820,16010,16010,16010,16010,113
20240521,123100,288789690,16010,16030,16030,16010,201
20240521,123000,285570200,16030,16030,16030,16030,0
20240521,122900,285570200,16030,16030,16030,16030,20
20240521,122800,285249600,16040,16040,16040,16040,166
20240521,122700,282586960,16040,16040,16040,16040,891
20240521,122600,268295320,16040,16040,16040,16040,20
20240521,122500,267974520,16050,16050,16050,16050,67
20240521,122400,266899170,16050,16050,16050,16050,0
20240521,122300,266899170,16050,16060,16060,16040,30
20240521,122200,266417810,16060,16060,16060,16060,4
20240521,122100,266353570,16060,16060,16060,16060,13
20240521,122000,266144790,16060,16060,16060,16060,5
20240521,121900,266064490,16040,16060,16060,16040,24
20240521,121800,265679450,16060,16060,16060,16060,99
20240521,121700,264089510,16040,16040,16040,16040,0
20240521,121600,264089510,16040,16040,16040,16040,20
20240521,121500,263768710,16040,16040,16040,16040,0
20240521,121400,263768710,16040,16040,16040,16040,111
20240521,121300,261988270,16070,16090,16090,16070,14
20240521,121200,261763030,16090,16090,16090,16090,3
20240521,121100,261714760,16090,16060,16100,16060,57
20240521,121000,260798600,16040,16060,16060,16040,26
20240521,120900,260381440,16040,16040,16040,16040,1
20240521,120800,260365400,16040,16040,16040,16040,4
20240521,120700,260301240,16040,16040,16040,16040,112
20240521,120600,258504760,16040,16040,16040,16040,0
20240521,120500,258504760,16040,16040,16040,16040,0
20240521,120400,258504760,16040,16040,16040,16040,142
20240521,120300,256227080,16040,16040,16040,16040,0
20240521,120200,256227080,16040,16040,16040,16040,0
20240521,120100,256227080,16040,16050,16050,16040,1305
20240521,120000,235294490,16040,16040,16040,16040,92
20240521,115900,233818810,16040,16040,16040,16040,0
20240521,115800,233818810,16040,16080,16080,16040,21
20240521,115700,233481170,16080,16050,16080,16050,99
20240521,115600,231892010,16050,16050,16050,16050,35
20240521,115500,231330260,16050,16060,16080,16050,304
20240521,115400,226446390,16050,16060,16060,16050,28
20240521,115300,225996950,16060,16060,16060,16060,5
20240521,115200,225916650,16060,16060,16060,16040,26
20240521,115100,225499490,16060,16060,16060,16060,7
20240521,115000,225387070,16060,16070,16070,16060,7
20240521,114900,225274640,16070,16060,16070,16060,22
20240521,114800,224921310,16060,16060,16060,16060,0
20240521,114700,224921310,16060,16060,16060,16060,0
20240521,114600,224921310,16060,16040,16060,16010,1014
20240521,114500,208652550,16040,16030,16040,16030,14
20240521,114400,208428070,16010,16010,16010,16010,0
20240521,114300,208428070,16010,16040,16040,16010,25
20240521,114200,208027670,16040,16040,16040,16040,3
20240521,114100,207979550,16040,16010,16040,16010,25
20240521,114000,207578890,16010,16030,16030,16010,25
20240521,113900,207178540,16040,16040,16040,16040,9
20240521,113800,207034180,16040,16040,16040,16010,129
20240521,113700,204968470,16040,16020,16040,16020,26
20240521,113600,204551830,16020,16040,16040,16020,13
20240521,113500,204343400,16040,16040,16040,16040,4
20240521,113400,204279240,16040,16010,16040,16010,26
20240521,113300,203862800,16010,16040,16040,16010,67
20240521,113200,202789980,16040,16040,16040,16030,8
20240521,113100,202661670,16040,16010,16040,16010,21
20240521,113000,202325430,16030,16040,16050,16030,52
20240521,112900,201491410,16040,16050,16050,16020,1689
20240521,112800,174433490,16050,16030,16050,16020,53
20240521,112700,173583830,16040,16040,16040,16040,4
20240521,112600,173519670,16040,16030,16040,16030,5
20240521,112500,173439480,16040,16040,16040,16040,107
20240521,112400,171723200,16040,16040,16040,16040,6
20240521,112300,171626960,16040,16040,16050,16040,164
20240521,112200,168996390,16040,16040,16040,16040,23
20240521,112100,168627470,16040,16040,16040,16040,102
20240521,112000,166991390,16040,16040,16040,16040,0
20240521,111900,166991390,16040,16040,16040,16040,7
20240521,111800,166879110,16040,16050,16050,16040,33
20240521,111700,166349660,16050,16050,16050,16050,4
20240521,111600,166285460,16050,16050,16050,16050,6
20240521,111500,166189160,16050,16050,16050,16040,29
20240521,111400,165723900,16050,16050,16050,16050,11
20240521,111300,165547350,16050,16050,16050,16050,0
20240521,111200,165547350,16050,16040,16050,16040,131
20240521,111100,163444860,16040,16040,16040,16040,93
20240521,111000,161953140,16040,16040,16040,16040,0
20240521,110900,161953140,16040,16050,16050,16040,50
20240521,110800,161150830,16040,16040,16040,16040,7
20240521,110700,161038550,16040,16040,16040,16040,92
20240521,110600,159562870,16040,16040,16040,16040,20
20240521,110500,159242070,16040,16050,16050,16040,9
20240521,110400,159097680,16050,16050,16050,16050,19
20240521,110300,158792730,16050,16050,16050,16050,19
20240521,110200,158487780,16050,16050,16050,16050,6
20240521,110100,158391480,16050,16050,16050,16050,0
20240521,110000,158391480,16050,16050,16050,16050,112
20240521,105900,156593880,16050,16050,16050,16050,353
20240521,105800,150928230,16040,16040,16040,16040,0
20240521,105700,150928230,16040,16040,16040,16040,184
20240521,105600,147976870,16040,16010,16040,16010,25
20240521,105500,147576230,16040,16040,16040,16040,21
20240521,105400,147239390,16040,16040,16040,16010,22
20240521,105300,146887110,16010,16010,16010,16010,92
20240521,105200,145414190,16010,16010,16040,16010,413
20240521,105100,138799830,16010,16020,16020,16010,22
20240521,105000,138447580,16020,16020,16020,16020,9
20240521,104900,138303400,16020,16020,16020,16020,12
20240521,104800,138111160,16010,16040,16040,16010,27
20240521,104700,137678680,16040,16030,16040,16030,9
20240521,104600,137534370,16030,16040,16040,16030,183
20240521,104500,134599070,16040,16040,16040,16040,25
20240521,104400,134198070,16040,16040,16040,16040,6
20240521,104300,134101830,16040,16050,16050,16040,6
20240521,104200,134005580,16040,16040,16040,16040,26
20240521,104100,133588540,16040,16050,16050,16040,13
20240521,104000,133379950,16050,16050,16050,16040,12
20240521,103900,133187410,16040,16050,16050,16040,114
20240521,103800,131358840,16050,16050,16050,16050,12
20240521,103700,131166240,16050,16050,16050,16050,10
20240521,103600,131005740,16050,16050,16050,16010,30
20240521,103500,130525050,16050,16050,16050,16050,4
20240521,103400,130460850,16060,16050,16060,16050,21
20240521,103300,130123750,16010,16060,16060,16010,26
20240521,103200,129707040,16060,16060,16060,16060,3
20240521,103100,129658860,16060,16060,16060,16050,12
20240521,103000,129466190,16060,16010,16060,16010,124
20240521,102900,127479230,16010,16020,16020,16010,26
20240521,102800,127062750,16020,16020,16020,16020,0
20240521,102700,127062750,16020,16020,16020,16020,73
20240521,102600,125893290,16020,16050,16050,16020,56
20240521,102500,124995960,16060,16060,16060,16060,6
20240521,102400,124899600,16060,16020,16060,16020,29
20240521,102300,124434660,16060,16060,16060,16050,8
20240521,102200,124306190,16060,16010,16060,16010,548
20240521,102100,115531580,16010,16030,16030,16010,1362
20240521,102000,93711350,16030,16030,16030,16030,0
20240521,101900,93711350,16030,16040,16040,16030,13
20240521,101800,93502900,16030,16030,16030,16030,100
20240521,101700,91899900,16030,16030,16030,16030,27
20240521,101600,91467090,16030,16030,16030,16030,0
20240521,101500,91467090,16030,16030,16030,16030,106
20240521,101400,89767910,16030,16030,16030,16030,19
20240521,101300,89463340,16030,16030,16030,16030,4
20240521,101200,89399220,16030,16030,16030,16030,7
20240521,101100,89287010,16030,16030,16030,16030,323
20240521,101000,84109320,16060,16050,16060,16030,1433
20240521,100900,61114760,16050,16050,16050,16050,86
20240521,100800,59734460,16050,16060,16060,16050,28
20240521,100700,59285030,16060,16060,16060,16060,2
20240521,100600,59252910,16050,16060,16070,16050,19
20240521,100500,58947770,16050,16060,16070,16050,33
20240521,100400,58417930,16060,16060,16070,16060,93
20240521,100300,56924270,16070,16080,16080,16070,13
20240521,100200,56715280,16050,16070,16070,16050,65
20240521,100100,55671920,16080,16060,16080,16060,14
20240521,100000,55446940,16050,16050,16050,16050,97
20240521,095900,53890090,16050,16090,16100,16050,46
20240521,095800,53150560,16090,16100,16100,16090,13
20240521,095700,52941330,16100,16100,16100,16100,5
20240521,095600,52860830,16100,16090,16100,16050,39
20240521,095500,52234000,16100,16100,16100,16100,8
20240521,095400,52105200,16100,16100,16100,16100,14
20240521,095300,51879800,16100,16100,16100,16050,42
20240521,095200,51204780,16100,16100,16100,16100,5
20240521,095100,51124280,16050,16050,16050,16050,68
20240521,095000,50032880,16050,16100,16100,16050,26
20240521,094900,49615230,16100,16050,16100,16050,131
20240521,094800,47510190,16050,16050,16050,16050,0
20240521,094700,47510190,16050,16050,16050,16050,20
20240521,094600,47189190,16050,16120,16120,16050,103
20240521,094500,45534890,16120,16120,16120,16120,11
20240521,094400,45357570,16100,16120,16120,16050,33
20240521,094300,44827080,16120,16060,16120,16060,191
20240521,094200,41759190,16060,16060,16060,16060,15
20240521,094100,41518290,16060,16110,16110,16060,23
20240521,094000,41148750,16110,16120,16120,16110,10
20240521,093900,40987600,16120,16120,16120,16120,4
20240521,093800,40923120,16120,16100,16120,16060,31
20240521,093700,40424940,16120,16130,16130,16120,8
20240521,093600,40295970,16060,16110,16110,16060,243
20240521,093500,36386090,16110,16060,16110,16060,28
20240521,093400,35936020,16110,16100,16110,16100,12
20240521,093300,35742750,16110,16110,16110,16110,9
20240521,093200,35597760,16110,16110,16110,16050,36
20240521,093100,35019070,16050,16050,16050,16050,0
20240521,093000,35019070,16050,16050,16050,16050,0
20240521,092900,35019070,16050,16060,16070,16050,116
20240521,092800,33156100,16110,16130,16130,16110,10
20240521,092700,32994920,16130,16130,16140,16130,8
20240521,092600,32865840,16140,16140,16140,16050,30
20240521,092500,32383350,16140,16050,16140,16050,162
20240521,092400,29783160,16050,16050,16050,16050,0
20240521,092300,29783160,16050,16140,16140,16050,27
20240521,092200,29349180,16140,16140,16140,16140,5
20240521,092100,29268480,16140,16150,16150,16140,9
20240521,092000,29123160,16150,16150,16150,16150,12
20240521,091900,28929360,16150,16160,16160,16150,8
20240521,091800,28800130,16160,16160,16160,16160,7
20240521,091700,28687010,16050,16060,16060,16050,56
20240521,091600,27788110,16050,16050,16050,16050,0
20240521,091500,27788110,16050,16050,16050,16050,0
20240521,091400,27788110,16050,16050,16050,16050,0
20240521,091300,27788110,16050,16050,16050,16050,35
20240521,091200,27226360,16050,16150,16150,16050,673
20240521,091100,16360010,16150,16150,16150,16150,6
20240521,091000,16263110,16040,16050,16050,16040,111
20240521,090900,14482370,16040,16150,16150,16040,97
20240521,090800,12924670,16150,16150,16150,16150,6
20240521,090700,12827770,16150,16150,16150,16150,20
20240521,090600,12504770,16150,16140,16150,16140,9
20240521,090500,12359450,16150,16140,16150,16140,9
20240521,090400,12214180,16040,16040,16040,16040,34
20240521,090300,11668820,16040,16040,16040,16030,235
20240521,090200,7899550,16040,16040,16040,16040,0
20240521,090100,7899550,16040,16160,16160,16040,17
20240521,090000,7626300,16040,16020,16160,16020,476