KissMeData/289220/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,205600,312622150,9420,9420,9420,9420,2809
20240517,205500,312622150,9420,9420,9420,9420,0
20240517,205400,312622150,9420,9420,9420,9420,0
20240517,205300,312622150,9420,9420,9420,9420,0
20240517,205200,312622150,9420,9420,9420,9420,0
20240517,205100,312622150,9420,9420,9420,9420,0
20240517,205000,312622150,9420,9420,9420,9420,0
20240517,204900,312622150,9420,9420,9420,9420,0
20240517,204800,312622150,9420,9420,9420,9420,0
20240517,204700,312622150,9420,9420,9420,9420,0
20240517,204600,312622150,9420,9420,9420,9420,0
20240517,204500,312622150,9420,9420,9420,9420,0
20240517,204400,312622150,9420,9420,9420,9420,0
20240517,204300,312622150,9420,9420,9420,9420,0
20240517,204200,312622150,9420,9420,9420,9420,0
20240517,204100,312622150,9420,9420,9420,9420,0
20240517,204000,312622150,9420,9420,9420,9420,0
20240517,203900,312622150,9420,9420,9420,9420,0
20240517,203800,312622150,9420,9420,9420,9420,0
20240517,203700,312622150,9420,9420,9420,9420,0
20240517,203600,312622150,9420,9420,9420,9420,0
20240517,203500,312622150,9420,9420,9420,9420,0
20240517,203400,312622150,9420,9420,9420,9420,0
20240517,203300,312622150,9420,9420,9420,9420,0
20240517,203200,312622150,9420,9420,9420,9420,0
20240517,203100,312622150,9420,9420,9420,9420,0
20240517,203000,312622150,9420,9420,9420,9420,0
20240517,202900,312622150,9420,9420,9420,9420,0
20240517,202800,312622150,9420,9420,9420,9420,0
20240517,202700,312622150,9420,9420,9420,9420,0
20240517,202600,312622150,9420,9420,9420,9420,2809
20240517,202500,312622150,9420,9420,9420,9420,0
20240517,202400,312622150,9420,9420,9420,9420,0
20240517,202300,312622150,9420,9420,9420,9420,0
20240517,202200,312622150,9420,9420,9420,9420,0
20240517,202100,312622150,9420,9420,9420,9420,0
20240517,202000,312622150,9420,9420,9420,9420,0
20240517,201900,312622150,9420,9420,9420,9420,0
20240517,201800,312622150,9420,9420,9420,9420,0
20240517,201700,312622150,9420,9420,9420,9420,0
20240517,201600,312622150,9420,9420,9420,9420,0
20240517,201500,312622150,9420,9420,9420,9420,0
20240517,201400,312622150,9420,9420,9420,9420,0
20240517,201300,312622150,9420,9420,9420,9420,0
20240517,201200,312622150,9420,9420,9420,9420,0
20240517,201100,312622150,9420,9420,9420,9420,0
20240517,201000,312622150,9420,9420,9420,9420,0
20240517,200900,312622150,9420,9420,9420,9420,0
20240517,200800,312622150,9420,9420,9420,9420,0
20240517,200700,312622150,9420,9420,9420,9420,0
20240517,200600,312622150,9420,9420,9420,9420,0
20240517,200500,312622150,9420,9420,9420,9420,0
20240517,200400,312622150,9420,9420,9420,9420,0
20240517,200300,312622150,9420,9420,9420,9420,0
20240517,200200,312622150,9420,9420,9420,9420,0
20240517,200100,312622150,9420,9420,9420,9420,0
20240517,200000,312622150,9420,9420,9420,9420,0
20240517,195900,312622150,9420,9420,9420,9420,0
20240517,195800,312622150,9420,9420,9420,9420,0
20240517,195700,312622150,9420,9420,9420,9420,0
20240517,195600,312622150,9420,9420,9420,9420,2809
20240517,195500,312622150,9420,9420,9420,9420,0
20240517,195400,312622150,9420,9420,9420,9420,0
20240517,195300,312622150,9420,9420,9420,9420,0
20240517,195200,312622150,9420,9420,9420,9420,0
20240517,195100,312622150,9420,9420,9420,9420,0
20240517,195000,312622150,9420,9420,9420,9420,0
20240517,194900,312622150,9420,9420,9420,9420,0
20240517,194800,312622150,9420,9420,9420,9420,0
20240517,194700,312622150,9420,9420,9420,9420,0
20240517,194600,312622150,9420,9420,9420,9420,0
20240517,194500,312622150,9420,9420,9420,9420,0
20240517,194400,312622150,9420,9420,9420,9420,0
20240517,194300,312622150,9420,9420,9420,9420,0
20240517,194200,312622150,9420,9420,9420,9420,0
20240517,194100,312622150,9420,9420,9420,9420,0
20240517,194000,312622150,9420,9420,9420,9420,0
20240517,193900,312622150,9420,9420,9420,9420,0
20240517,193800,312622150,9420,9420,9420,9420,0
20240517,193700,312622150,9420,9420,9420,9420,0
20240517,193600,312622150,9420,9420,9420,9420,0
20240517,193500,312622150,9420,9420,9420,9420,0
20240517,193400,312622150,9420,9420,9420,9420,0
20240517,193300,312622150,9420,9420,9420,9420,0
20240517,193200,312622150,9420,9420,9420,9420,0
20240517,193100,312622150,9420,9420,9420,9420,0
20240517,193000,312622150,9420,9420,9420,9420,0
20240517,192900,312622150,9420,9420,9420,9420,0
20240517,192800,312622150,9420,9420,9420,9420,0
20240517,192700,312622150,9420,9420,9420,9420,0
20240517,192600,312622150,9420,9420,9420,9420,2809
20240517,192500,312622150,9420,9420,9420,9420,0
20240517,192400,312622150,9420,9420,9420,9420,0
20240517,192300,312622150,9420,9420,9420,9420,0
20240517,192200,312622150,9420,9420,9420,9420,0
20240517,192100,312622150,9420,9420,9420,9420,0
20240517,192000,312622150,9420,9420,9420,9420,0
20240517,191900,312622150,9420,9420,9420,9420,0
20240517,191800,312622150,9420,9420,9420,9420,0
20240517,191700,312622150,9420,9420,9420,9420,0
20240517,191600,312622150,9420,9420,9420,9420,0
20240517,191500,312622150,9420,9420,9420,9420,0
20240517,191400,312622150,9420,9420,9420,9420,0
20240517,191300,312622150,9420,9420,9420,9420,0
20240517,191200,312622150,9420,9420,9420,9420,0
20240517,191100,312622150,9420,9420,9420,9420,0
20240517,191000,312622150,9420,9420,9420,9420,0
20240517,190900,312622150,9420,9420,9420,9420,0
20240517,190800,312622150,9420,9420,9420,9420,0
20240517,190700,312622150,9420,9420,9420,9420,0
20240517,190600,312622150,9420,9420,9420,9420,0
20240517,190500,312622150,9420,9420,9420,9420,0
20240517,190400,312622150,9420,9420,9420,9420,0
20240517,190300,312622150,9420,9420,9420,9420,0
20240517,190200,312622150,9420,9420,9420,9420,0
20240517,190100,312622150,9420,9420,9420,9420,0
20240517,190000,312622150,9420,9420,9420,9420,0
20240517,185900,312622150,9420,9420,9420,9420,0
20240517,185800,312622150,9420,9420,9420,9420,0
20240517,185700,312622150,9420,9420,9420,9420,0
20240517,185600,312622150,9420,9420,9420,9420,2809
20240517,185500,312622150,9420,9420,9420,9420,0
20240517,185400,312622150,9420,9420,9420,9420,0
20240517,185300,312622150,9420,9420,9420,9420,0
20240517,185200,312622150,9420,9420,9420,9420,0
20240517,185100,312622150,9420,9420,9420,9420,0
20240517,185000,312622150,9420,9420,9420,9420,0
20240517,184900,312622150,9420,9420,9420,9420,0
20240517,184800,312622150,9420,9420,9420,9420,0
20240517,184700,312622150,9420,9420,9420,9420,0
20240517,184600,312622150,9420,9420,9420,9420,0
20240517,184500,312622150,9420,9420,9420,9420,0
20240517,184400,312622150,9420,9420,9420,9420,0
20240517,184300,312622150,9420,9420,9420,9420,0
20240517,184200,312622150,9420,9420,9420,9420,0
20240517,184100,312622150,9420,9420,9420,9420,0
20240517,184000,312622150,9420,9420,9420,9420,0
20240517,183900,312622150,9420,9420,9420,9420,0
20240517,183800,312622150,9420,9420,9420,9420,0
20240517,183700,312622150,9420,9420,9420,9420,0
20240517,183600,312622150,9420,9420,9420,9420,0
20240517,183500,312622150,9420,9420,9420,9420,0
20240517,183400,312622150,9420,9420,9420,9420,0
20240517,183300,312622150,9420,9420,9420,9420,0
20240517,183200,312622150,9420,9420,9420,9420,0
20240517,183100,312622150,9420,9420,9420,9420,0
20240517,183000,312622150,9420,9420,9420,9420,0
20240517,182900,312622150,9420,9420,9420,9420,0
20240517,182800,312622150,9420,9420,9420,9420,0
20240517,182700,312622150,9420,9420,9420,9420,0
20240517,182600,312622150,9420,9420,9420,9420,2809
20240517,182500,312622150,9420,9420,9420,9420,0
20240517,182400,312622150,9420,9420,9420,9420,0
20240517,182300,312622150,9420,9420,9420,9420,0
20240517,182200,312622150,9420,9420,9420,9420,0
20240517,182100,312622150,9420,9420,9420,9420,0
20240517,182000,312622150,9420,9420,9420,9420,0
20240517,181900,312622150,9420,9420,9420,9420,0
20240517,181800,312622150,9420,9420,9420,9420,0
20240517,181700,312622150,9420,9420,9420,9420,0
20240517,181600,312622150,9420,9420,9420,9420,0
20240517,181500,312622150,9420,9420,9420,9420,0
20240517,181400,312622150,9420,9420,9420,9420,0
20240517,181300,312622150,9420,9420,9420,9420,0
20240517,181200,312622150,9420,9420,9420,9420,0
20240517,181100,312622150,9420,9420,9420,9420,0
20240517,181000,312622150,9420,9420,9420,9420,0
20240517,180900,312622150,9420,9420,9420,9420,0
20240517,180800,312622150,9420,9420,9420,9420,0
20240517,180700,312622150,9420,9420,9420,9420,0
20240517,180600,312622150,9420,9420,9420,9420,0
20240517,180500,312622150,9420,9420,9420,9420,0
20240517,180400,312622150,9420,9420,9420,9420,0
20240517,180300,312622150,9420,9420,9420,9420,0
20240517,180200,312622150,9420,9420,9420,9420,0
20240517,180100,312622150,9420,9420,9420,9420,0
20240517,180000,312622150,9420,9420,9420,9420,0
20240517,175900,312622150,9420,9420,9420,9420,0
20240517,175800,312622150,9420,9420,9420,9420,0
20240517,175700,312622150,9420,9420,9420,9420,0
20240517,175600,312622150,9420,9420,9420,9420,2809
20240517,175500,312622150,9420,9420,9420,9420,0
20240517,175400,312622150,9420,9420,9420,9420,0
20240517,175300,312622150,9420,9420,9420,9420,0
20240517,175200,312622150,9420,9420,9420,9420,0
20240517,175100,312622150,9420,9420,9420,9420,0
20240517,175000,312622150,9420,9420,9420,9420,0
20240517,174900,312622150,9420,9420,9420,9420,0
20240517,174800,312622150,9420,9420,9420,9420,0
20240517,174700,312622150,9420,9420,9420,9420,0
20240517,174600,312622150,9420,9420,9420,9420,0
20240517,174500,312622150,9420,9420,9420,9420,0
20240517,174400,312622150,9420,9420,9420,9420,0
20240517,174300,312622150,9420,9420,9420,9420,0
20240517,174200,312622150,9420,9420,9420,9420,0
20240517,174100,312622150,9420,9420,9420,9420,0
20240517,174000,312622150,9420,9420,9420,9420,0
20240517,173900,312622150,9420,9420,9420,9420,0
20240517,173800,312622150,9420,9420,9420,9420,0
20240517,173700,312622150,9420,9420,9420,9420,0
20240517,173600,312622150,9420,9420,9420,9420,0
20240517,173500,312622150,9420,9420,9420,9420,0
20240517,173400,312622150,9420,9420,9420,9420,0
20240517,173300,312622150,9420,9420,9420,9420,0
20240517,173200,312622150,9420,9420,9420,9420,0
20240517,173100,312622150,9420,9420,9420,9420,0
20240517,173000,312622150,9420,9420,9420,9420,0
20240517,172900,312622150,9420,9420,9420,9420,0
20240517,172800,312622150,9420,9420,9420,9420,0
20240517,172700,312622150,9420,9420,9420,9420,0
20240517,172600,312622150,9420,9420,9420,9420,2809
20240517,172500,312622150,9420,9420,9420,9420,0
20240517,172400,312622150,9420,9420,9420,9420,0
20240517,172300,312622150,9420,9420,9420,9420,0
20240517,172200,312622150,9420,9420,9420,9420,0
20240517,172100,312622150,9420,9420,9420,9420,0
20240517,172000,312622150,9420,9420,9420,9420,0
20240517,171900,312622150,9420,9420,9420,9420,0
20240517,171800,312622150,9420,9420,9420,9420,0
20240517,171700,312622150,9420,9420,9420,9420,0
20240517,171600,312622150,9420,9420,9420,9420,0
20240517,171500,312622150,9420,9420,9420,9420,0
20240517,171400,312622150,9420,9420,9420,9420,0
20240517,171300,312622150,9420,9420,9420,9420,0
20240517,171200,312622150,9420,9420,9420,9420,0
20240517,171100,312622150,9420,9420,9420,9420,0
20240517,171000,312622150,9420,9420,9420,9420,0
20240517,170900,312622150,9420,9420,9420,9420,0
20240517,170800,312622150,9420,9420,9420,9420,0
20240517,170700,312622150,9420,9420,9420,9420,0
20240517,170600,312622150,9420,9420,9420,9420,0
20240517,170500,312622150,9420,9420,9420,9420,0
20240517,170400,312622150,9420,9420,9420,9420,0
20240517,170300,312622150,9420,9420,9420,9420,0
20240517,170200,312622150,9420,9420,9420,9420,0
20240517,170100,312622150,9420,9420,9420,9420,0
20240517,170000,312622150,9420,9420,9420,9420,0
20240517,165900,312622150,9420,9420,9420,9420,0
20240517,165800,312622150,9420,9420,9420,9420,0
20240517,165700,312622150,9420,9420,9420,9420,0
20240517,165600,312622150,9420,9420,9420,9420,2809
20240517,165500,312622150,9420,9420,9420,9420,0
20240517,165400,312622150,9420,9420,9420,9420,0
20240517,165300,312622150,9420,9420,9420,9420,0
20240517,165200,312622150,9420,9420,9420,9420,0
20240517,165100,312622150,9420,9420,9420,9420,0
20240517,165000,312622150,9420,9420,9420,9420,0
20240517,164900,312622150,9420,9420,9420,9420,0
20240517,164800,312622150,9420,9420,9420,9420,0
20240517,164700,312622150,9420,9420,9420,9420,0
20240517,164600,312622150,9420,9420,9420,9420,0
20240517,164500,312622150,9420,9420,9420,9420,0
20240517,164400,312622150,9420,9420,9420,9420,0
20240517,164300,312622150,9420,9420,9420,9420,0
20240517,164200,312622150,9420,9420,9420,9420,0
20240517,164100,312622150,9420,9420,9420,9420,0
20240517,164000,312622150,9420,9420,9420,9420,0
20240517,163900,312622150,9420,9420,9420,9420,0
20240517,163800,312622150,9420,9420,9420,9420,0
20240517,163700,312622150,9420,9420,9420,9420,0
20240517,163600,312622150,9420,9420,9420,9420,0
20240517,163500,312622150,9420,9420,9420,9420,0
20240517,163400,312622150,9420,9420,9420,9420,0
20240517,163300,312622150,9420,9420,9420,9420,0
20240517,163200,312622150,9420,9420,9420,9420,0
20240517,163100,312622150,9420,9420,9420,9420,0
20240517,163000,312622150,9420,9420,9420,9420,0
20240517,162900,312622150,9420,9420,9420,9420,0
20240517,162800,312622150,9420,9420,9420,9420,0
20240517,162700,312622150,9420,9420,9420,9420,0
20240517,162600,312622150,9420,9420,9420,9420,2809
20240517,162500,312622150,9420,9420,9420,9420,0
20240517,162400,312622150,9420,9420,9420,9420,0
20240517,162300,312622150,9420,9420,9420,9420,0
20240517,162200,312622150,9420,9420,9420,9420,0
20240517,162100,312622150,9420,9420,9420,9420,0
20240517,162000,312622150,9420,9420,9420,9420,0
20240517,161900,312622150,9420,9420,9420,9420,0
20240517,161800,312622150,9420,9420,9420,9420,0
20240517,161700,312622150,9420,9420,9420,9420,0
20240517,161600,312622150,9420,9420,9420,9420,0
20240517,161500,312622150,9420,9420,9420,9420,0
20240517,161400,312622150,9420,9420,9420,9420,0
20240517,161300,312622150,9420,9420,9420,9420,0
20240517,161200,312622150,9420,9420,9420,9420,0
20240517,161100,312622150,9420,9420,9420,9420,0
20240517,161000,312622150,9420,9420,9420,9420,0
20240517,160900,312622150,9420,9420,9420,9420,0
20240517,160800,312622150,9420,9420,9420,9420,0
20240517,160700,312622150,9420,9420,9420,9420,0
20240517,160600,312622150,9420,9420,9420,9420,0
20240517,160500,312622150,9420,9420,9420,9420,0
20240517,160400,312622150,9420,9420,9420,9420,0
20240517,160300,312622150,9420,9420,9420,9420,0
20240517,160200,312622150,9420,9420,9420,9420,0
20240517,160100,312622150,9420,9420,9420,9420,0
20240517,160000,312622150,9420,9420,9420,9420,0
20240517,155900,312622150,9420,9420,9420,9420,0
20240517,155800,312622150,9420,9420,9420,9420,0
20240517,155700,312622150,9420,9420,9420,9420,0
20240517,155600,312622150,9420,9420,9420,9420,2809
20240517,155500,312622150,9420,9420,9420,9420,0
20240517,155400,312622150,9420,9420,9420,9420,0
20240517,155300,312622150,9420,9420,9420,9420,0
20240517,155200,312622150,9420,9420,9420,9420,0
20240517,155100,312622150,9420,9420,9420,9420,0
20240517,155000,312622150,9420,9420,9420,9420,0
20240517,154900,312622150,9420,9420,9420,9420,0
20240517,154800,312622150,9420,9420,9420,9420,0
20240517,154700,312622150,9420,9420,9420,9420,0
20240517,154600,312622150,9420,9420,9420,9420,0
20240517,154500,312622150,9420,9420,9420,9420,0
20240517,154400,312622150,9420,9420,9420,9420,0
20240517,154300,312622150,9420,9420,9420,9420,0
20240517,154200,312622150,9420,9420,9420,9420,0
20240517,154100,312622150,9420,9420,9420,9420,0
20240517,154000,312622150,9420,9420,9420,9420,0
20240517,153900,312622150,9420,9420,9420,9420,0
20240517,153800,312622150,9420,9420,9420,9420,0
20240517,153700,312622150,9420,9420,9420,9420,0
20240517,153600,312622150,9420,9420,9420,9420,0
20240517,153500,312622150,9420,9420,9420,9420,0
20240517,153400,312622150,9420,9420,9420,9420,0
20240517,153300,312622150,9420,9420,9420,9420,0
20240517,153200,312622150,9420,9420,9420,9420,0
20240517,153100,312622150,9420,9420,9420,9420,0
20240517,153000,312622150,9420,9420,9420,9420,2809
20240517,152900,286161370,9460,9460,9460,9460,0
20240517,152800,286161370,9460,9460,9460,9460,0
20240517,152700,286161370,9460,9460,9460,9460,0
20240517,152600,286161370,9460,9460,9460,9460,0
20240517,152500,286161370,9460,9460,9460,9460,0
20240517,152400,286161370,9460,9460,9460,9460,0
20240517,152300,286161370,9460,9460,9460,9460,0
20240517,152200,286161370,9460,9460,9460,9460,0
20240517,152100,286161370,9460,9460,9460,9460,0
20240517,152000,286161370,9460,9460,9460,9460,0
20240517,151900,286161370,9460,9460,9460,9460,34
20240517,151800,285839730,9470,9470,9470,9470,22
20240517,151700,285631390,9460,9460,9460,9460,46
20240517,151600,285196230,9460,9450,9460,9450,112
20240517,151500,284137740,9450,9450,9450,9430,461
20240517,151400,279781510,9450,9440,9450,9440,182
20240517,151300,278062420,9440,9440,9440,9440,0
20240517,151200,278062420,9440,9440,9440,9440,0
20240517,151100,278062420,9440,9440,9440,9440,0
20240517,151000,278062420,9440,9440,9440,9440,270
20240517,150900,275513620,9450,9460,9460,9450,54
20240517,150800,275002830,9450,9450,9450,9450,0
20240517,150700,275002830,9450,9450,9450,9450,0
20240517,150600,275002830,9450,9450,9450,9450,3
20240517,150500,274974480,9440,9450,9450,9440,40
20240517,150400,274596810,9450,9450,9450,9450,20
20240517,150300,274407810,9450,9450,9450,9450,0
20240517,150200,274407810,9450,9450,9450,9450,0
20240517,150100,274407810,9450,9450,9450,9450,1
20240517,150000,274398360,9450,9450,9450,9450,48
20240517,145900,273944760,9450,9450,9450,9450,0
20240517,145800,273944760,9450,9450,9450,9450,0
20240517,145700,273944760,9450,9450,9450,9450,1
20240517,145600,273935310,9450,9450,9450,9450,25
20240517,145500,273699060,9450,9450,9450,9450,24
20240517,145400,273472260,9450,9440,9450,9440,661
20240517,145300,267229120,9440,9440,9440,9440,0
20240517,145200,267229120,9440,9440,9440,9440,0
20240517,145100,267229120,9440,9440,9440,9440,0
20240517,145000,267229120,9440,9440,9440,9440,0
20240517,144900,267229120,9440,9440,9440,9440,0
20240517,144800,267229120,9440,9440,9440,9440,0
20240517,144700,267229120,9440,9440,9440,9440,3
20240517,144600,267200800,9440,9440,9440,9440,0
20240517,144500,267200800,9440,9440,9450,9440,33
20240517,144400,266889270,9440,9450,9450,9440,35
20240517,144300,266558820,9450,9440,9450,9440,58
20240517,144200,266011290,9440,9440,9440,9440,21
20240517,144100,265813050,9440,9440,9440,9440,0
20240517,144000,265813050,9440,9440,9440,9440,118
20240517,143900,264699130,9440,9440,9440,9440,55
20240517,143800,264179930,9450,9440,9450,9440,25
20240517,143700,263943830,9450,9440,9450,9440,11
20240517,143600,263839890,9450,9440,9450,9440,11
20240517,143500,263735950,9450,9450,9450,9450,11
20240517,143400,263632000,9440,9440,9450,9440,49
20240517,143300,263169240,9440,9440,9440,9440,0
20240517,143200,263169240,9440,9440,9440,9440,0
20240517,143100,263169240,9440,9440,9440,9440,2
20240517,143000,263150360,9440,9450,9450,9440,3
20240517,142900,263122030,9450,9450,9450,9440,97
20240517,142800,262205620,9450,9440,9450,9440,111
20240517,142700,261156690,9450,9450,9450,9450,25
20240517,142600,260920440,9440,9440,9440,9440,1
20240517,142500,260911000,9440,9440,9440,9440,12
20240517,142400,260797720,9440,9440,9440,9440,23
20240517,142300,260580600,9440,9440,9440,9440,11
20240517,142200,260476760,9430,9430,9430,9430,0
20240517,142100,260476760,9430,9430,9430,9430,0
20240517,142000,260476760,9430,9430,9430,9430,28
20240517,141900,260212720,9430,9430,9430,9430,2
20240517,141800,260193860,9430,9430,9430,9430,20
20240517,141700,260005260,9430,9430,9430,9430,0
20240517,141600,260005260,9430,9430,9430,9430,0
20240517,141500,260005260,9430,9430,9430,9430,0
20240517,141400,260005260,9430,9430,9430,9430,0
20240517,141300,260005260,9430,9430,9430,9430,26
20240517,141200,259760080,9430,9450,9450,9430,25
20240517,141100,259523890,9450,9450,9450,9450,0
20240517,141000,259523890,9450,9450,9450,9450,1
20240517,140900,259514440,9420,9420,9420,9420,0
20240517,140800,259514440,9420,9420,9420,9420,0
20240517,140700,259514440,9420,9420,9420,9420,0
20240517,140600,259514440,9420,9420,9420,9420,5
20240517,140500,259467340,9420,9420,9420,9420,1
20240517,140400,259457920,9450,9450,9450,9450,2
20240517,140300,259439020,9420,9420,9420,9420,0
20240517,140200,259439020,9420,9420,9420,9420,1
20240517,140100,259429600,9420,9420,9420,9420,67
20240517,140000,258798460,9430,9430,9430,9430,119
20240517,135900,257676290,9430,9440,9440,9430,62
20240517,135800,257091060,9440,9430,9440,9430,422
20240517,135700,253107570,9430,9420,9430,9420,65
20240517,135600,252494790,9420,9420,9420,9420,106
20240517,135500,251496270,9420,9430,9430,9420,67
20240517,135400,250864930,9420,9420,9420,9420,18
20240517,135300,250695370,9430,9430,9430,9430,200
20240517,135200,248809370,9420,9420,9420,9420,11
20240517,135100,248705750,9420,9430,9430,9420,118
20240517,135000,247593020,9430,9430,9430,9430,1
20240517,134900,247583590,9430,9430,9430,9420,26
20240517,134800,247338420,9420,9420,9420,9420,18
20240517,134700,247168860,9420,9430,9430,9420,203
20240517,134600,245254840,9440,9440,9440,9440,1
20240517,134500,245245400,9430,9430,9430,9430,0
20240517,134400,245245400,9430,9440,9440,9430,15
20240517,134300,245103940,9430,9440,9440,9430,160
20240517,134200,243595000,9430,9430,9450,9430,424
20240517,134100,239594680,9450,9440,9450,9440,86
20240517,134000,238782420,9450,9450,9450,9450,0
20240517,133900,238782420,9450,9450,9450,9450,20
20240517,133800,238593420,9450,9450,9450,9450,2
20240517,133700,238574520,9440,9440,9440,9440,0
20240517,133600,238574520,9440,9460,9460,9440,563
20240517,133500,233258560,9460,9460,9460,9460,0
20240517,133400,233258560,9460,9460,9460,9460,0
20240517,133300,233258560,9460,9460,9460,9460,97
20240517,133200,232340940,9470,9470,9470,9470,18
20240517,133100,232170480,9470,9470,9470,9470,81
20240517,133000,231403410,9470,9470,9470,9470,69
20240517,132900,230749980,9470,9470,9470,9470,3
20240517,132800,230721570,9470,9470,9470,9470,15
20240517,132700,230579520,9470,9450,9470,9450,18
20240517,132600,230409400,9450,9450,9450,9450,34
20240517,132500,230088100,9450,9450,9450,9450,0
20240517,132400,230088100,9450,9450,9450,9450,0
20240517,132300,230088100,9450,9450,9450,9450,0
20240517,132200,230088100,9450,9450,9450,9450,73
20240517,132100,229398250,9450,9460,9460,9450,26
20240517,132000,229152540,9480,9480,9480,9480,0
20240517,131900,229152540,9480,9480,9480,9480,2
20240517,131800,229133580,9450,9450,9450,9450,0
20240517,131700,229133580,9450,9450,9450,9450,0
20240517,131600,229133580,9450,9450,9450,9450,0
20240517,131500,229133580,9450,9450,9450,9450,31
20240517,131400,228840630,9460,9460,9460,9460,0
20240517,131300,228840630,9460,9460,9460,9460,10
20240517,131200,228746030,9460,9460,9460,9460,1
20240517,131100,228736570,9450,9450,9450,9450,0
20240517,131000,228736570,9450,9450,9450,9450,0
20240517,130900,228736570,9450,9450,9450,9450,170
20240517,130800,227130070,9450,9450,9450,9450,0
20240517,130700,227130070,9450,9450,9450,9450,25
20240517,130600,226893820,9450,9450,9450,9450,0
20240517,130500,226893820,9450,9450,9450,9450,0
20240517,130400,226893820,9450,9450,9450,9450,0
20240517,130300,226893820,9450,9450,9450,9450,0
20240517,130200,226893820,9450,9450,9450,9450,0
20240517,130100,226893820,9450,9450,9450,9450,22
20240517,130000,226685920,9450,9450,9450,9450,87
20240517,125900,225863770,9450,9450,9450,9450,10
20240517,125800,225769270,9450,9450,9450,9450,0
20240517,125700,225769270,9450,9450,9450,9450,0
20240517,125600,225769270,9450,9450,9450,9450,0
20240517,125500,225769270,9450,9450,9450,9450,0
20240517,125400,225769270,9450,9470,9470,9450,1398
20240517,125300,212557880,9460,9490,9490,9460,315
20240517,125200,209576900,9490,9490,9490,9490,0
20240517,125100,209576900,9490,9490,9490,9490,0
20240517,125000,209576900,9490,9490,9490,9490,0
20240517,124900,209576900,9490,9490,9490,9490,0
20240517,124800,209576900,9490,9500,9500,9490,102
20240517,124700,208607920,9490,9490,9490,9490,0
20240517,124600,208607920,9490,9490,9490,9490,0
20240517,124500,208607920,9490,9500,9500,9490,252
20240517,124400,206216420,9500,9500,9500,9500,182
20240517,124300,204487420,9500,9500,9500,9500,245
20240517,124200,202159920,9530,9560,9560,9530,305
20240517,124100,199252970,9560,9560,9560,9560,48
20240517,124000,198794090,9560,9560,9560,9560,1
20240517,123900,198784530,9550,9550,9550,9550,0
20240517,123800,198784530,9550,9550,9550,9550,7
20240517,123700,198717680,9550,9550,9550,9550,2
20240517,123600,198698580,9550,9550,9550,9550,100
20240517,123500,197743580,9550,9550,9550,9550,69
20240517,123400,197084630,9550,9550,9550,9550,0
20240517,123300,197084630,9550,9530,9550,9530,348
20240517,123200,193765780,9530,9530,9530,9530,0
20240517,123100,193765780,9530,9530,9530,9530,10
20240517,123000,193670480,9530,9530,9530,9530,0
20240517,122900,193670480,9530,9530,9530,9530,1
20240517,122800,193660950,9530,9530,9530,9530,50
20240517,122700,193184450,9530,9530,9530,9530,0
20240517,122600,193184450,9530,9530,9530,9530,40
20240517,122500,192803250,9530,9510,9530,9510,35
20240517,122400,192469860,9530,9510,9530,9510,37
20240517,122300,192117720,9500,9500,9500,9500,0
20240517,122200,192117720,9500,9500,9500,9500,32
20240517,122100,191813720,9500,9500,9500,9500,0
20240517,122000,191813720,9500,9500,9500,9500,0
20240517,121900,191813720,9500,9500,9500,9500,0
20240517,121800,191813720,9500,9500,9500,9500,0
20240517,121700,191813720,9500,9500,9500,9500,0
20240517,121600,191813720,9500,9500,9500,9500,0
20240517,121500,191813720,9500,9500,9500,9500,17
20240517,121400,191652220,9500,9500,9500,9500,84
20240517,121300,190854220,9500,9500,9500,9500,0
20240517,121200,190854220,9500,9500,9500,9500,0
20240517,121100,190854220,9500,9500,9500,9500,0
20240517,121000,190854220,9500,9500,9500,9500,29
20240517,120900,190578720,9500,9500,9500,9490,32
20240517,120800,190274960,9490,9490,9490,9490,87
20240517,120700,189449330,9500,9500,9500,9500,0
20240517,120600,189449330,9500,9500,9500,9500,1
20240517,120500,189439830,9500,9500,9500,9500,0
20240517,120400,189439830,9500,9500,9500,9500,344
20240517,120300,186171830,9510,9510,9510,9510,10
20240517,120200,186076730,9510,9510,9510,9510,5
20240517,120100,186029180,9510,9510,9510,9510,0
20240517,120000,186029180,9510,9510,9510,9510,2
20240517,115900,186010160,9510,9510,9510,9510,0
20240517,115800,186010160,9510,9510,9510,9510,22
20240517,115700,185800940,9510,9510,9510,9510,179
20240517,115600,184098650,9500,9500,9500,9500,0
20240517,115500,184098650,9500,9500,9500,9500,0
20240517,115400,184098650,9500,9500,9500,9500,0
20240517,115300,184098650,9500,9500,9500,9500,0
20240517,115200,184098650,9500,9500,9500,9500,339
20240517,115100,180878150,9500,9500,9500,9500,36
20240517,115000,180536150,9500,9500,9500,9500,37
20240517,114900,180184650,9490,9490,9490,9490,0
20240517,114800,180184650,9490,9490,9490,9490,1
20240517,114700,180175160,9500,9500,9500,9490,22
20240517,114600,179966170,9490,9490,9490,9490,0
20240517,114500,179966170,9490,9490,9490,9490,0
20240517,114400,179966170,9490,9490,9490,9490,0
20240517,114300,179966170,9490,9490,9490,9490,0
20240517,114200,179966170,9490,9480,9490,9480,1101
20240517,114100,169517740,9480,9480,9480,9480,6
20240517,114000,169460860,9480,9480,9480,9480,1
20240517,113900,169451380,9480,9480,9480,9480,0
20240517,113800,169451380,9480,9480,9480,9480,5
20240517,113700,169403980,9480,9480,9480,9480,4
20240517,113600,169366060,9480,9480,9480,9480,0
20240517,113500,169366060,9480,9460,9480,9460,400
20240517,113400,165575060,9480,9470,9480,9470,984
20240517,113300,156247020,9470,9460,9470,9460,55
20240517,113200,155726710,9460,9460,9460,9460,0
20240517,113100,155726710,9460,9460,9460,9460,50
20240517,113000,155253710,9460,9460,9460,9460,0
20240517,112900,155253710,9460,9460,9460,9460,0
20240517,112800,155253710,9460,9460,9460,9460,1
20240517,112700,155244250,9450,9450,9450,9450,0
20240517,112600,155244250,9450,9450,9450,9450,1
20240517,112500,155234800,9460,9460,9460,9450,230
20240517,112400,153059240,9460,9460,9460,9460,0
20240517,112300,153059240,9460,9460,9460,9460,0
20240517,112200,153059240,9460,9460,9460,9460,329
20240517,112100,149946900,9470,9470,9470,9470,2
20240517,112000,149927960,9460,9460,9460,9460,0
20240517,111900,149927960,9460,9460,9460,9460,1
20240517,111800,149918500,9470,9470,9470,9470,10
20240517,111700,149823800,9460,9450,9460,9450,11
20240517,111600,149719840,9450,9450,9450,9450,0
20240517,111500,149719840,9450,9450,9450,9450,0
20240517,111400,149719840,9450,9450,9450,9450,4
20240517,111300,149682040,9450,9460,9460,9450,206
20240517,111200,147733460,9450,9450,9450,9450,46
20240517,111100,147298760,9460,9460,9460,9460,530
20240517,111000,142284960,9470,9470,9470,9470,0
20240517,110900,142284960,9470,9470,9470,9470,0
20240517,110800,142284960,9470,9470,9470,9470,0
20240517,110700,142284960,9470,9470,9470,9470,0
20240517,110600,142284960,9470,9470,9470,9470,2
20240517,110500,142266020,9460,9460,9460,9460,1
20240517,110400,142256560,9460,9460,9480,9460,38
20240517,110300,141896800,9470,9480,9480,9470,6
20240517,110200,141839930,9460,9460,9460,9460,60
20240517,110100,141272330,9470,9470,9470,9470,637
20240517,110000,135239940,9470,9470,9470,9470,38
20240517,105900,134880080,9470,9470,9470,9470,109
20240517,105800,133847850,9480,9480,9480,9480,0
20240517,105700,133847850,9480,9480,9480,9480,19
20240517,105600,133667730,9480,9480,9480,9480,0
20240517,105500,133667730,9480,9480,9480,9480,0
20240517,105400,133667730,9480,9480,9480,9480,0
20240517,105300,133667730,9480,9480,9480,9480,34
20240517,105200,133345410,9480,9470,9480,9470,72
20240517,105100,132663560,9480,9490,9490,9480,82
20240517,105000,131886100,9490,9490,9490,9490,0
20240517,104900,131886100,9490,9490,9490,9490,111
20240517,104800,130832710,9480,9480,9480,9480,13
20240517,104700,130709470,9480,9480,9480,9480,71
20240517,104600,130036390,9480,9480,9480,9480,2
20240517,104500,130017430,9460,9460,9460,9460,0
20240517,104400,130017430,9460,9450,9460,9450,101
20240517,104300,129061980,9460,9480,9480,9460,12
20240517,104200,128948440,9450,9480,9480,9450,7
20240517,104100,128882230,9450,9450,9450,9450,230
20240517,104000,126708730,9450,9460,9460,9450,2
20240517,103900,126689820,9440,9440,9440,9440,0
20240517,103800,126689820,9440,9440,9440,9440,0
20240517,103700,126689820,9440,9440,9440,9440,0
20240517,103600,126689820,9440,9440,9440,9440,1
20240517,103500,126680380,9450,9450,9450,9450,3
20240517,103400,126652030,9450,9450,9450,9450,197
20240517,103300,124790380,9450,9450,9450,9450,28
20240517,103200,124525780,9440,9450,9450,9440,300
20240517,103100,121692790,9450,9480,9480,9450,136
20240517,103000,120406960,9450,9450,9450,9450,40
20240517,102900,120028960,9450,9450,9450,9450,0
20240517,102800,120028960,9450,9450,9450,9450,12
20240517,102700,119915560,9440,9440,9440,9440,0
20240517,102600,119915560,9440,9460,9460,9440,933
20240517,102500,111098730,9450,9450,9450,9450,21
20240517,102400,110900280,9450,9460,9460,9450,351
20240517,102300,107580940,9460,9470,9470,9460,21
20240517,102200,107382090,9460,9460,9460,9460,33
20240517,102100,107069910,9460,9480,9480,9460,351
20240517,102000,103749250,9480,9480,9480,9480,2
20240517,101900,103730290,9480,9480,9480,9480,10
20240517,101800,103635490,9480,9480,9480,9480,10
20240517,101700,103540690,9460,9470,9470,9460,49
20240517,101600,103076700,9480,9480,9480,9480,0
20240517,101500,103076700,9480,9480,9480,9480,44
20240517,101400,102659580,9480,9480,9480,9480,1
20240517,101300,102650100,9480,9480,9480,9480,6
20240517,101200,102593220,9470,9470,9470,9470,31
20240517,101100,102299650,9470,9470,9470,9470,70
20240517,101000,101636750,9480,9480,9480,9480,47
20240517,100900,101191190,9490,9490,9490,9490,32
20240517,100800,100887510,9490,9490,9490,9490,30
20240517,100700,100602810,9490,9490,9490,9490,5
20240517,100600,100555360,9470,9470,9470,9470,0
20240517,100500,100555360,9470,9490,9490,9460,27
20240517,100400,100299380,9500,9500,9500,9500,1
20240517,100300,100289880,9500,9500,9500,9500,0
20240517,100200,100289880,9500,9500,9500,9460,11
20240517,100100,100185580,9500,9500,9500,9500,2
20240517,100000,100166580,9500,9500,9510,9500,120
20240517,095900,99026570,9510,9500,9510,9500,57
20240517,095800,98485060,9500,9500,9500,9500,553
20240517,095700,93231560,9500,9450,9500,9450,11
20240517,095600,93127560,9450,9450,9450,9450,104
20240517,095500,92144760,9440,9460,9460,9440,375
20240517,095400,88600280,9460,9460,9460,9460,39
20240517,095300,88231340,9460,9470,9470,9460,24
20240517,095200,88004240,9460,9460,9460,9460,1
20240517,095100,87994780,9460,9470,9470,9460,6
20240517,095000,87937970,9440,9470,9470,9440,226
20240517,094900,85801530,9470,9470,9480,9470,165
20240517,094800,84237870,9470,9480,9480,9470,130
20240517,094700,83005770,9480,9490,9490,9480,155
20240517,094600,81535050,9490,9490,9490,9490,21
20240517,094500,81335760,9490,9490,9490,9490,145
20240517,094400,79959710,9490,9490,9490,9490,5
20240517,094300,79912260,9490,9490,9490,9490,0
20240517,094200,79912260,9490,9490,9490,9490,163
20240517,094100,78365390,9430,9450,9450,9430,2
20240517,094000,78346510,9430,9430,9430,9430,0
20240517,093900,78346510,9430,9430,9430,9430,42
20240517,093800,77950450,9440,9450,9450,9440,977
20240517,093700,68722570,9450,9450,9450,9450,0
20240517,093600,68722570,9450,9450,9450,9450,21
20240517,093500,68524120,9450,9460,9470,9450,213
20240517,093400,66509100,9460,9490,9490,9460,71
20240517,093300,65836330,9490,9490,9490,9490,17
20240517,093200,65675000,9490,9490,9490,9490,0
20240517,093100,65675000,9490,9490,9490,9490,1
20240517,093000,65665510,9470,9470,9470,9470,0
20240517,092900,65665510,9470,9480,9480,9470,8
20240517,092800,65589680,9460,9480,9480,9460,272
20240517,092700,63011220,9470,9470,9470,9470,88
20240517,092600,62177860,9470,9470,9470,9470,71
20240517,092500,61505490,9470,9470,9470,9470,30
20240517,092400,61221390,9460,9460,9460,9460,0
20240517,092300,61221390,9460,9460,9460,9460,0
20240517,092200,61221390,9460,9480,9480,9460,31
20240517,092100,60927670,9480,9470,9480,9470,261
20240517,092000,58454760,9470,9460,9470,9460,38
20240517,091900,58095270,9450,9460,9460,9450,15
20240517,091800,57953380,9450,9440,9450,9440,50
20240517,091700,57481180,9440,9440,9440,9440,49
20240517,091600,57018620,9430,9430,9430,9430,440
20240517,091500,52869420,9430,9440,9450,9430,87
20240517,091400,52048220,9430,9430,9430,9430,21
20240517,091300,51850190,9420,9420,9420,9420,36
20240517,091200,51511070,9420,9410,9420,9410,32
20240517,091100,51209850,9410,9400,9410,9400,66
20240517,091000,50589320,9400,9400,9400,9400,30
20240517,090900,50307320,9390,9400,9420,9380,77
20240517,090800,49584760,9380,9390,9400,9380,653
20240517,090700,43453490,9390,9400,9430,9390,170
20240517,090600,41855260,9390,9400,9400,9390,351
20240517,090500,38559350,9390,9420,9420,9390,592
20240517,090400,32989680,9420,9430,9430,9410,535
20240517,090300,27948940,9430,9450,9450,9420,241
20240517,090200,25674810,9430,9430,9430,9430,0
20240517,090100,25674810,9430,9430,9440,9410,120
20240517,090000,24542530,9410,9390,9500,9390,2612