KissMeData/317120/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,210400,420805015,4810,4810,4810,4810,2911
20240517,210300,420805015,4810,4810,4810,4810,0
20240517,210200,420805015,4810,4810,4810,4810,0
20240517,210100,420805015,4810,4810,4810,4810,0
20240517,210000,420805015,4810,4810,4810,4810,0
20240517,205900,420805015,4810,4810,4810,4810,0
20240517,205800,420805015,4810,4810,4810,4810,0
20240517,205700,420805015,4810,4810,4810,4810,0
20240517,205600,420805015,4810,4810,4810,4810,0
20240517,205500,420805015,4810,4810,4810,4810,0
20240517,205400,420805015,4810,4810,4810,4810,0
20240517,205300,420805015,4810,4810,4810,4810,0
20240517,205200,420805015,4810,4810,4810,4810,0
20240517,205100,420805015,4810,4810,4810,4810,0
20240517,205000,420805015,4810,4810,4810,4810,0
20240517,204900,420805015,4810,4810,4810,4810,0
20240517,204800,420805015,4810,4810,4810,4810,0
20240517,204700,420805015,4810,4810,4810,4810,0
20240517,204600,420805015,4810,4810,4810,4810,0
20240517,204500,420805015,4810,4810,4810,4810,0
20240517,204400,420805015,4810,4810,4810,4810,0
20240517,204300,420805015,4810,4810,4810,4810,0
20240517,204200,420805015,4810,4810,4810,4810,0
20240517,204100,420805015,4810,4810,4810,4810,0
20240517,204000,420805015,4810,4810,4810,4810,0
20240517,203900,420805015,4810,4810,4810,4810,0
20240517,203800,420805015,4810,4810,4810,4810,0
20240517,203700,420805015,4810,4810,4810,4810,0
20240517,203600,420805015,4810,4810,4810,4810,0
20240517,203500,420805015,4810,4810,4810,4810,0
20240517,203400,420805015,4810,4810,4810,4810,2911
20240517,203300,420805015,4810,4810,4810,4810,0
20240517,203200,420805015,4810,4810,4810,4810,0
20240517,203100,420805015,4810,4810,4810,4810,0
20240517,203000,420805015,4810,4810,4810,4810,0
20240517,202900,420805015,4810,4810,4810,4810,0
20240517,202800,420805015,4810,4810,4810,4810,0
20240517,202700,420805015,4810,4810,4810,4810,0
20240517,202600,420805015,4810,4810,4810,4810,0
20240517,202500,420805015,4810,4810,4810,4810,0
20240517,202400,420805015,4810,4810,4810,4810,0
20240517,202300,420805015,4810,4810,4810,4810,0
20240517,202200,420805015,4810,4810,4810,4810,0
20240517,202100,420805015,4810,4810,4810,4810,0
20240517,202000,420805015,4810,4810,4810,4810,0
20240517,201900,420805015,4810,4810,4810,4810,0
20240517,201800,420805015,4810,4810,4810,4810,0
20240517,201700,420805015,4810,4810,4810,4810,0
20240517,201600,420805015,4810,4810,4810,4810,0
20240517,201500,420805015,4810,4810,4810,4810,0
20240517,201400,420805015,4810,4810,4810,4810,0
20240517,201300,420805015,4810,4810,4810,4810,0
20240517,201200,420805015,4810,4810,4810,4810,0
20240517,201100,420805015,4810,4810,4810,4810,0
20240517,201000,420805015,4810,4810,4810,4810,0
20240517,200900,420805015,4810,4810,4810,4810,0
20240517,200800,420805015,4810,4810,4810,4810,0
20240517,200700,420805015,4810,4810,4810,4810,0
20240517,200600,420805015,4810,4810,4810,4810,0
20240517,200500,420805015,4810,4810,4810,4810,0
20240517,200400,420805015,4810,4810,4810,4810,2911
20240517,200300,420805015,4810,4810,4810,4810,0
20240517,200200,420805015,4810,4810,4810,4810,0
20240517,200100,420805015,4810,4810,4810,4810,0
20240517,200000,420805015,4810,4810,4810,4810,0
20240517,195900,420805015,4810,4810,4810,4810,0
20240517,195800,420805015,4810,4810,4810,4810,0
20240517,195700,420805015,4810,4810,4810,4810,0
20240517,195600,420805015,4810,4810,4810,4810,0
20240517,195500,420805015,4810,4810,4810,4810,0
20240517,195400,420805015,4810,4810,4810,4810,0
20240517,195300,420805015,4810,4810,4810,4810,0
20240517,195200,420805015,4810,4810,4810,4810,0
20240517,195100,420805015,4810,4810,4810,4810,0
20240517,195000,420805015,4810,4810,4810,4810,0
20240517,194900,420805015,4810,4810,4810,4810,0
20240517,194800,420805015,4810,4810,4810,4810,0
20240517,194700,420805015,4810,4810,4810,4810,0
20240517,194600,420805015,4810,4810,4810,4810,0
20240517,194500,420805015,4810,4810,4810,4810,0
20240517,194400,420805015,4810,4810,4810,4810,0
20240517,194300,420805015,4810,4810,4810,4810,0
20240517,194200,420805015,4810,4810,4810,4810,0
20240517,194100,420805015,4810,4810,4810,4810,0
20240517,194000,420805015,4810,4810,4810,4810,0
20240517,193900,420805015,4810,4810,4810,4810,0
20240517,193800,420805015,4810,4810,4810,4810,0
20240517,193700,420805015,4810,4810,4810,4810,0
20240517,193600,420805015,4810,4810,4810,4810,0
20240517,193500,420805015,4810,4810,4810,4810,0
20240517,193400,420805015,4810,4810,4810,4810,2911
20240517,193300,420805015,4810,4810,4810,4810,0
20240517,193200,420805015,4810,4810,4810,4810,0
20240517,193100,420805015,4810,4810,4810,4810,0
20240517,193000,420805015,4810,4810,4810,4810,0
20240517,192900,420805015,4810,4810,4810,4810,0
20240517,192800,420805015,4810,4810,4810,4810,0
20240517,192700,420805015,4810,4810,4810,4810,0
20240517,192600,420805015,4810,4810,4810,4810,0
20240517,192500,420805015,4810,4810,4810,4810,0
20240517,192400,420805015,4810,4810,4810,4810,0
20240517,192300,420805015,4810,4810,4810,4810,0
20240517,192200,420805015,4810,4810,4810,4810,0
20240517,192100,420805015,4810,4810,4810,4810,0
20240517,192000,420805015,4810,4810,4810,4810,0
20240517,191900,420805015,4810,4810,4810,4810,0
20240517,191800,420805015,4810,4810,4810,4810,0
20240517,191700,420805015,4810,4810,4810,4810,0
20240517,191600,420805015,4810,4810,4810,4810,0
20240517,191500,420805015,4810,4810,4810,4810,0
20240517,191400,420805015,4810,4810,4810,4810,0
20240517,191300,420805015,4810,4810,4810,4810,0
20240517,191200,420805015,4810,4810,4810,4810,0
20240517,191100,420805015,4810,4810,4810,4810,0
20240517,191000,420805015,4810,4810,4810,4810,0
20240517,190900,420805015,4810,4810,4810,4810,0
20240517,190800,420805015,4810,4810,4810,4810,0
20240517,190700,420805015,4810,4810,4810,4810,0
20240517,190600,420805015,4810,4810,4810,4810,0
20240517,190500,420805015,4810,4810,4810,4810,0
20240517,190400,420805015,4810,4810,4810,4810,2911
20240517,190300,420805015,4810,4810,4810,4810,0
20240517,190200,420805015,4810,4810,4810,4810,0
20240517,190100,420805015,4810,4810,4810,4810,0
20240517,190000,420805015,4810,4810,4810,4810,0
20240517,185900,420805015,4810,4810,4810,4810,0
20240517,185800,420805015,4810,4810,4810,4810,0
20240517,185700,420805015,4810,4810,4810,4810,0
20240517,185600,420805015,4810,4810,4810,4810,0
20240517,185500,420805015,4810,4810,4810,4810,0
20240517,185400,420805015,4810,4810,4810,4810,0
20240517,185300,420805015,4810,4810,4810,4810,0
20240517,185200,420805015,4810,4810,4810,4810,0
20240517,185100,420805015,4810,4810,4810,4810,0
20240517,185000,420805015,4810,4810,4810,4810,0
20240517,184900,420805015,4810,4810,4810,4810,0
20240517,184800,420805015,4810,4810,4810,4810,0
20240517,184700,420805015,4810,4810,4810,4810,0
20240517,184600,420805015,4810,4810,4810,4810,0
20240517,184500,420805015,4810,4810,4810,4810,0
20240517,184400,420805015,4810,4810,4810,4810,0
20240517,184300,420805015,4810,4810,4810,4810,0
20240517,184200,420805015,4810,4810,4810,4810,0
20240517,184100,420805015,4810,4810,4810,4810,0
20240517,184000,420805015,4810,4810,4810,4810,0
20240517,183900,420805015,4810,4810,4810,4810,0
20240517,183800,420805015,4810,4810,4810,4810,0
20240517,183700,420805015,4810,4810,4810,4810,0
20240517,183600,420805015,4810,4810,4810,4810,0
20240517,183500,420805015,4810,4810,4810,4810,0
20240517,183400,420805015,4810,4810,4810,4810,2911
20240517,183300,420805015,4810,4810,4810,4810,0
20240517,183200,420805015,4810,4810,4810,4810,0
20240517,183100,420805015,4810,4810,4810,4810,0
20240517,183000,420805015,4810,4810,4810,4810,0
20240517,182900,420805015,4810,4810,4810,4810,0
20240517,182800,420805015,4810,4810,4810,4810,0
20240517,182700,420805015,4810,4810,4810,4810,0
20240517,182600,420805015,4810,4810,4810,4810,0
20240517,182500,420805015,4810,4810,4810,4810,0
20240517,182400,420805015,4810,4810,4810,4810,0
20240517,182300,420805015,4810,4810,4810,4810,0
20240517,182200,420805015,4810,4810,4810,4810,0
20240517,182100,420805015,4810,4810,4810,4810,0
20240517,182000,420805015,4810,4810,4810,4810,0
20240517,181900,420805015,4810,4810,4810,4810,0
20240517,181800,420805015,4810,4810,4810,4810,0
20240517,181700,420805015,4810,4810,4810,4810,0
20240517,181600,420805015,4810,4810,4810,4810,0
20240517,181500,420805015,4810,4810,4810,4810,0
20240517,181400,420805015,4810,4810,4810,4810,0
20240517,181300,420805015,4810,4810,4810,4810,0
20240517,181200,420805015,4810,4810,4810,4810,0
20240517,181100,420805015,4810,4810,4810,4810,0
20240517,181000,420805015,4810,4810,4810,4810,0
20240517,180900,420805015,4810,4810,4810,4810,0
20240517,180800,420805015,4810,4810,4810,4810,0
20240517,180700,420805015,4810,4810,4810,4810,0
20240517,180600,420805015,4810,4810,4810,4810,0
20240517,180500,420805015,4810,4810,4810,4810,0
20240517,180400,420805015,4810,4810,4810,4810,2911
20240517,180300,420805015,4810,4810,4810,4810,0
20240517,180200,420805015,4810,4810,4810,4810,0
20240517,180100,420805015,4810,4810,4810,4810,0
20240517,180000,420805015,4810,4810,4810,4810,0
20240517,175900,420805015,4810,4810,4810,4810,0
20240517,175800,420805015,4810,4810,4810,4810,0
20240517,175700,420805015,4810,4810,4810,4810,0
20240517,175600,420805015,4810,4810,4810,4810,0
20240517,175500,420805015,4810,4810,4810,4810,0
20240517,175400,420805015,4810,4810,4810,4810,0
20240517,175300,420805015,4810,4810,4810,4810,0
20240517,175200,420805015,4810,4810,4810,4810,0
20240517,175100,420805015,4810,4810,4810,4810,0
20240517,175000,420805015,4810,4810,4810,4810,0
20240517,174900,420805015,4810,4810,4810,4810,0
20240517,174800,420805015,4810,4810,4810,4810,0
20240517,174700,420805015,4810,4810,4810,4810,0
20240517,174600,420805015,4810,4810,4810,4810,0
20240517,174500,420805015,4810,4810,4810,4810,0
20240517,174400,420805015,4810,4810,4810,4810,0
20240517,174300,420805015,4810,4810,4810,4810,0
20240517,174200,420805015,4810,4810,4810,4810,0
20240517,174100,420805015,4810,4810,4810,4810,0
20240517,174000,420805015,4810,4810,4810,4810,0
20240517,173900,420805015,4810,4810,4810,4810,0
20240517,173800,420805015,4810,4810,4810,4810,0
20240517,173700,420805015,4810,4810,4810,4810,0
20240517,173600,420805015,4810,4810,4810,4810,0
20240517,173500,420805015,4810,4810,4810,4810,0
20240517,173400,420805015,4810,4810,4810,4810,2911
20240517,173300,420805015,4810,4810,4810,4810,0
20240517,173200,420805015,4810,4810,4810,4810,0
20240517,173100,420805015,4810,4810,4810,4810,0
20240517,173000,420805015,4810,4810,4810,4810,0
20240517,172900,420805015,4810,4810,4810,4810,0
20240517,172800,420805015,4810,4810,4810,4810,0
20240517,172700,420805015,4810,4810,4810,4810,0
20240517,172600,420805015,4810,4810,4810,4810,0
20240517,172500,420805015,4810,4810,4810,4810,0
20240517,172400,420805015,4810,4810,4810,4810,0
20240517,172300,420805015,4810,4810,4810,4810,0
20240517,172200,420805015,4810,4810,4810,4810,0
20240517,172100,420805015,4810,4810,4810,4810,0
20240517,172000,420805015,4810,4810,4810,4810,0
20240517,171900,420805015,4810,4810,4810,4810,0
20240517,171800,420805015,4810,4810,4810,4810,0
20240517,171700,420805015,4810,4810,4810,4810,0
20240517,171600,420805015,4810,4810,4810,4810,0
20240517,171500,420805015,4810,4810,4810,4810,0
20240517,171400,420805015,4810,4810,4810,4810,0
20240517,171300,420805015,4810,4810,4810,4810,0
20240517,171200,420805015,4810,4810,4810,4810,0
20240517,171100,420805015,4810,4810,4810,4810,0
20240517,171000,420805015,4810,4810,4810,4810,0
20240517,170900,420805015,4810,4810,4810,4810,0
20240517,170800,420805015,4810,4810,4810,4810,0
20240517,170700,420805015,4810,4810,4810,4810,0
20240517,170600,420805015,4810,4810,4810,4810,0
20240517,170500,420805015,4810,4810,4810,4810,0
20240517,170400,420805015,4810,4810,4810,4810,2911
20240517,170300,420805015,4810,4810,4810,4810,0
20240517,170200,420805015,4810,4810,4810,4810,0
20240517,170100,420805015,4810,4810,4810,4810,0
20240517,170000,420805015,4810,4810,4810,4810,0
20240517,165900,420805015,4810,4810,4810,4810,0
20240517,165800,420805015,4810,4810,4810,4810,0
20240517,165700,420805015,4810,4810,4810,4810,0
20240517,165600,420805015,4810,4810,4810,4810,0
20240517,165500,420805015,4810,4810,4810,4810,0
20240517,165400,420805015,4810,4810,4810,4810,0
20240517,165300,420805015,4810,4810,4810,4810,0
20240517,165200,420805015,4810,4810,4810,4810,0
20240517,165100,420805015,4810,4810,4810,4810,0
20240517,165000,420805015,4810,4810,4810,4810,0
20240517,164900,420805015,4810,4810,4810,4810,0
20240517,164800,420805015,4810,4810,4810,4810,0
20240517,164700,420805015,4810,4810,4810,4810,0
20240517,164600,420805015,4810,4810,4810,4810,0
20240517,164500,420805015,4810,4810,4810,4810,0
20240517,164400,420805015,4810,4810,4810,4810,0
20240517,164300,420805015,4810,4810,4810,4810,0
20240517,164200,420805015,4810,4810,4810,4810,0
20240517,164100,420805015,4810,4810,4810,4810,0
20240517,164000,420805015,4810,4810,4810,4810,0
20240517,163900,420805015,4810,4810,4810,4810,0
20240517,163800,420805015,4810,4810,4810,4810,0
20240517,163700,420805015,4810,4810,4810,4810,0
20240517,163600,420805015,4810,4810,4810,4810,0
20240517,163500,420805015,4810,4810,4810,4810,0
20240517,163400,420805015,4810,4810,4810,4810,2911
20240517,163300,420805015,4810,4810,4810,4810,0
20240517,163200,420805015,4810,4810,4810,4810,0
20240517,163100,420805015,4810,4810,4810,4810,0
20240517,163000,420805015,4810,4810,4810,4810,0
20240517,162900,420805015,4810,4810,4810,4810,0
20240517,162800,420805015,4810,4810,4810,4810,0
20240517,162700,420805015,4810,4810,4810,4810,0
20240517,162600,420805015,4810,4810,4810,4810,0
20240517,162500,420805015,4810,4810,4810,4810,0
20240517,162400,420805015,4810,4810,4810,4810,0
20240517,162300,420805015,4810,4810,4810,4810,0
20240517,162200,420805015,4810,4810,4810,4810,0
20240517,162100,420805015,4810,4810,4810,4810,0
20240517,162000,420805015,4810,4810,4810,4810,0
20240517,161900,420805015,4810,4810,4810,4810,0
20240517,161800,420805015,4810,4810,4810,4810,0
20240517,161700,420805015,4810,4810,4810,4810,0
20240517,161600,420805015,4810,4810,4810,4810,0
20240517,161500,420805015,4810,4810,4810,4810,0
20240517,161400,420805015,4810,4810,4810,4810,0
20240517,161300,420805015,4810,4810,4810,4810,0
20240517,161200,420805015,4810,4810,4810,4810,0
20240517,161100,420805015,4810,4810,4810,4810,0
20240517,161000,420805015,4810,4810,4810,4810,0
20240517,160900,420805015,4810,4810,4810,4810,0
20240517,160800,420805015,4810,4810,4810,4810,0
20240517,160700,420805015,4810,4810,4810,4810,0
20240517,160600,420805015,4810,4810,4810,4810,0
20240517,160500,420805015,4810,4810,4810,4810,0
20240517,160400,420805015,4810,4810,4810,4810,2911
20240517,160300,420805015,4810,4810,4810,4810,0
20240517,160200,420805015,4810,4810,4810,4810,0
20240517,160100,420805015,4810,4810,4810,4810,0
20240517,160000,420805015,4810,4810,4810,4810,0
20240517,155900,420805015,4810,4810,4810,4810,0
20240517,155800,420805015,4810,4810,4810,4810,0
20240517,155700,420805015,4810,4810,4810,4810,0
20240517,155600,420805015,4810,4810,4810,4810,0
20240517,155500,420805015,4810,4810,4810,4810,0
20240517,155400,420805015,4810,4810,4810,4810,0
20240517,155300,420805015,4810,4810,4810,4810,0
20240517,155200,420805015,4810,4810,4810,4810,0
20240517,155100,420805015,4810,4810,4810,4810,0
20240517,155000,420805015,4810,4810,4810,4810,0
20240517,154900,420805015,4810,4810,4810,4810,0
20240517,154800,420805015,4810,4810,4810,4810,0
20240517,154700,420805015,4810,4810,4810,4810,0
20240517,154600,420805015,4810,4810,4810,4810,0
20240517,154500,420805015,4810,4810,4810,4810,0
20240517,154400,420805015,4810,4810,4810,4810,0
20240517,154300,420805015,4810,4810,4810,4810,0
20240517,154200,420805015,4810,4810,4810,4810,0
20240517,154100,420805015,4810,4810,4810,4810,0
20240517,154000,420805015,4810,4810,4810,4810,0
20240517,153900,420805015,4810,4810,4810,4810,0
20240517,153800,420805015,4810,4810,4810,4810,0
20240517,153700,420805015,4810,4810,4810,4810,0
20240517,153600,420805015,4810,4810,4810,4810,0
20240517,153500,420805015,4810,4810,4810,4810,0
20240517,153400,420805015,4810,4810,4810,4810,2911
20240517,153300,420805015,4810,4810,4810,4810,0
20240517,153200,420805015,4810,4810,4810,4810,0
20240517,153100,420805015,4810,4810,4810,4810,0
20240517,153000,420805015,4810,4810,4810,4810,2911
20240517,152900,406803105,4815,4815,4815,4815,0
20240517,152800,406803105,4815,4815,4815,4815,0
20240517,152700,406803105,4815,4815,4815,4815,0
20240517,152600,406803105,4815,4815,4815,4815,0
20240517,152500,406803105,4815,4815,4815,4815,0
20240517,152400,406803105,4815,4815,4815,4815,0
20240517,152300,406803105,4815,4815,4815,4815,0
20240517,152200,406803105,4815,4815,4815,4815,0
20240517,152100,406803105,4815,4815,4815,4815,0
20240517,152000,406803105,4815,4815,4815,4815,0
20240517,151900,406803105,4815,4805,4815,4805,1067
20240517,151800,401669765,4805,4805,4805,4805,35
20240517,151700,401501590,4810,4810,4810,4810,204
20240517,151600,400520350,4810,4810,4810,4810,7
20240517,151500,400486680,4805,4810,4810,4805,266
20240517,151400,399207245,4815,4810,4815,4810,149
20240517,151300,398489845,4810,4810,4810,4810,14
20240517,151200,398422505,4810,4805,4810,4800,14
20240517,151100,398355270,4810,4805,4810,4805,301
20240517,151000,396907465,4800,4800,4800,4800,0
20240517,150900,396907465,4800,4800,4800,4800,0
20240517,150800,396907465,4800,4800,4800,4800,551
20240517,150700,394262665,4795,4795,4795,4795,0
20240517,150600,394262665,4795,4795,4795,4795,42
20240517,150500,394061275,4795,4795,4795,4795,200
20240517,150400,393102275,4795,4795,4795,4795,7
20240517,150300,393068710,4795,4795,4795,4795,2
20240517,150200,393059120,4795,4790,4795,4790,492
20240517,150100,390701525,4795,4795,4795,4795,106
20240517,150000,390193255,4795,4795,4795,4795,1
20240517,145900,390188460,4800,4800,4800,4800,0
20240517,145800,390188460,4800,4795,4800,4795,130
20240517,145700,389565065,4795,4795,4795,4795,0
20240517,145600,389565065,4795,4795,4795,4795,417
20240517,145500,387565550,4790,4790,4790,4790,22
20240517,145400,387460170,4790,4790,4790,4790,9
20240517,145300,387417060,4790,4790,4790,4790,0
20240517,145200,387417060,4790,4790,4790,4790,0
20240517,145100,387417060,4790,4790,4790,4790,57
20240517,145000,387144030,4790,4790,4790,4790,33
20240517,144900,386985960,4790,4790,4790,4790,89
20240517,144800,386559650,4790,4790,4790,4790,11
20240517,144700,386506960,4790,4790,4790,4790,0
20240517,144600,386506960,4790,4790,4790,4790,4
20240517,144500,386487800,4785,4790,4790,4785,520
20240517,144400,383999100,4790,4785,4790,4785,101
20240517,144300,383515315,4790,4790,4790,4790,326
20240517,144200,381953775,4790,4790,4790,4790,0
20240517,144100,381953775,4790,4790,4790,4790,14
20240517,144000,381886715,4790,4785,4790,4785,590
20240517,143900,379061210,4785,4785,4785,4785,1
20240517,143800,379056425,4785,4785,4785,4785,9
20240517,143700,379013360,4775,4775,4775,4775,0
20240517,143600,379013360,4775,4775,4775,4775,0
20240517,143500,379013360,4775,4775,4775,4775,1818
20240517,143400,370332410,4765,4765,4765,4765,0
20240517,143300,370332410,4765,4765,4765,4765,20
20240517,143200,370237110,4765,4765,4765,4765,0
20240517,143100,370237110,4765,4765,4765,4765,20
20240517,143000,370141810,4765,4765,4765,4765,100
20240517,142900,369665310,4765,4770,4770,4765,200
20240517,142800,368711640,4775,4775,4775,4775,134
20240517,142700,368071790,4775,4775,4775,4775,0
20240517,142600,368071790,4775,4775,4775,4775,0
20240517,142500,368071790,4775,4775,4775,4775,0
20240517,142400,368071790,4775,4775,4775,4775,0
20240517,142300,368071790,4775,4775,4775,4775,0
20240517,142200,368071790,4775,4775,4775,4775,1291
20240517,142100,361907265,4775,4775,4775,4775,0
20240517,142000,361907265,4775,4775,4775,4775,0
20240517,141900,361907265,4775,4775,4775,4775,0
20240517,141800,361907265,4775,4775,4775,4775,30
20240517,141700,361764015,4790,4785,4790,4785,131
20240517,141600,361136550,4790,4790,4790,4790,0
20240517,141500,361136550,4790,4790,4790,4790,200
20240517,141400,360178550,4790,4790,4790,4790,0
20240517,141300,360178550,4790,4790,4790,4790,31
20240517,141200,360030060,4765,4765,4765,4765,500
20240517,141100,357647560,4770,4770,4770,4770,3
20240517,141000,357633250,4770,4770,4770,4770,0
20240517,140900,357633250,4770,4770,4770,4770,541
20240517,140800,355052680,4780,4780,4780,4780,0
20240517,140700,355052680,4780,4780,4780,4780,0
20240517,140600,355052680,4780,4780,4780,4770,539
20240517,140500,352481260,4780,4780,4780,4780,10
20240517,140400,352433460,4765,4765,4765,4765,0
20240517,140300,352433460,4765,4765,4765,4765,0
20240517,140200,352433460,4765,4765,4765,4765,160
20240517,140100,351671060,4765,4765,4765,4765,0
20240517,140000,351671060,4765,4765,4765,4765,0
20240517,135900,351671060,4765,4765,4765,4765,0
20240517,135800,351671060,4765,4765,4765,4765,0
20240517,135700,351671060,4765,4765,4765,4765,0
20240517,135600,351671060,4765,4765,4765,4765,0
20240517,135500,351671060,4765,4765,4765,4765,0
20240517,135400,351671060,4765,4765,4765,4765,0
20240517,135300,351671060,4765,4765,4765,4765,2
20240517,135200,351661530,4765,4765,4765,4765,20
20240517,135100,351566230,4765,4765,4765,4765,1
20240517,135000,351561465,4760,4765,4770,4760,3266
20240517,134900,335995620,4765,4765,4765,4765,0
20240517,134800,335995620,4765,4765,4765,4765,437
20240517,134700,333913315,4765,4765,4765,4765,0
20240517,134600,333913315,4765,4765,4765,4765,100
20240517,134500,333436815,4765,4765,4765,4765,303
20240517,134400,331993020,4770,4770,4770,4770,0
20240517,134300,331993020,4770,4770,4770,4770,1
20240517,134200,331988250,4770,4770,4770,4770,0
20240517,134100,331988250,4770,4770,4770,4770,1
20240517,134000,331983480,4770,4770,4770,4770,0
20240517,133900,331983480,4770,4770,4770,4770,0
20240517,133800,331983480,4770,4770,4770,4770,0
20240517,133700,331983480,4770,4770,4770,4770,1
20240517,133600,331978710,4770,4770,4770,4770,346
20240517,133500,330328290,4770,4775,4775,4770,500
20240517,133400,327943270,4790,4790,4790,4790,0
20240517,133300,327943270,4790,4790,4790,4790,0
20240517,133200,327943270,4790,4790,4790,4790,106
20240517,133100,327435530,4775,4775,4775,4775,0
20240517,133000,327435530,4775,4775,4775,4775,0
20240517,132900,327435530,4775,4775,4775,4775,46
20240517,132800,327215880,4785,4785,4785,4785,0
20240517,132700,327215880,4785,4785,4785,4785,0
20240517,132600,327215880,4785,4785,4785,4785,107
20240517,132500,326703885,4785,4785,4785,4785,0
20240517,132400,326703885,4785,4770,4785,4770,96
20240517,132300,326245650,4770,4770,4770,4770,0
20240517,132200,326245650,4770,4770,4770,4770,50
20240517,132100,326007150,4770,4765,4770,4765,742
20240517,132000,322470770,4765,4765,4765,4765,10
20240517,131900,322423120,4765,4765,4765,4765,10
20240517,131800,322375470,4760,4760,4760,4760,0
20240517,131700,322375470,4760,4760,4760,4760,20
20240517,131600,322280270,4755,4755,4755,4755,0
20240517,131500,322280270,4755,4755,4755,4755,3
20240517,131400,322266005,4755,4755,4755,4755,0
20240517,131300,322266005,4755,4755,4755,4755,0
20240517,131200,322266005,4755,4755,4755,4755,0
20240517,131100,322266005,4755,4755,4755,4755,11
20240517,131000,322213700,4760,4760,4760,4760,195
20240517,130900,321285500,4760,4760,4760,4760,5
20240517,130800,321261700,4755,4755,4755,4755,0
20240517,130700,321261700,4755,4755,4755,4755,30
20240517,130600,321119050,4755,4760,4760,4755,141
20240517,130500,320448540,4760,4760,4760,4760,21
20240517,130400,320348580,4760,4760,4760,4760,0
20240517,130300,320348580,4760,4760,4760,4760,250
20240517,130200,319158580,4765,4765,4765,4765,42
20240517,130100,318958450,4765,4765,4765,4765,0
20240517,130000,318958450,4765,4765,4765,4765,100
20240517,125900,318481950,4760,4760,4760,4760,0
20240517,125800,318481950,4760,4760,4760,4760,0
20240517,125700,318481950,4760,4760,4760,4760,0
20240517,125600,318481950,4760,4760,4760,4760,0
20240517,125500,318481950,4760,4785,4785,4760,1464
20240517,125400,311510345,4785,4765,4785,4765,72
20240517,125300,311167245,4765,4765,4765,4765,10
20240517,125200,311119595,4770,4770,4770,4770,40
20240517,125100,310928795,4765,4765,4765,4765,0
20240517,125000,310928795,4765,4765,4765,4765,0
20240517,124900,310928795,4765,4765,4765,4765,0
20240517,124800,310928795,4765,4765,4765,4765,30
20240517,124700,310785845,4765,4765,4765,4765,43
20240517,124600,310580950,4765,4765,4765,4765,35
20240517,124500,310414175,4765,4765,4765,4765,30
20240517,124400,310271225,4765,4765,4765,4765,0
20240517,124300,310271225,4765,4765,4765,4765,0
20240517,124200,310271225,4765,4765,4765,4765,0
20240517,124100,310271225,4765,4765,4765,4765,120
20240517,124000,309699425,4765,4765,4765,4765,107
20240517,123900,309189570,4770,4770,4770,4770,0
20240517,123800,309189570,4770,4770,4770,4770,13
20240517,123700,309127560,4765,4765,4765,4765,29
20240517,123600,308989375,4765,4765,4765,4765,0
20240517,123500,308989375,4765,4765,4765,4765,17
20240517,123400,308908370,4765,4765,4765,4765,100
20240517,123300,308431870,4765,4765,4765,4765,100
20240517,123200,307955370,4765,4765,4765,4765,25
20240517,123100,307836245,4770,4770,4770,4770,0
20240517,123000,307836245,4770,4770,4770,4770,0
20240517,122900,307836245,4770,4770,4770,4770,0
20240517,122800,307836245,4770,4765,4770,4765,40
20240517,122700,307645595,4765,4770,4770,4765,115
20240517,122600,307097395,4770,4770,4770,4770,0
20240517,122500,307097395,4770,4770,4770,4770,50
20240517,122400,306858895,4780,4780,4780,4780,1
20240517,122300,306854115,4785,4785,4785,4785,0
20240517,122200,306854115,4785,4785,4785,4785,0
20240517,122100,306854115,4785,4785,4785,4785,0
20240517,122000,306854115,4785,4785,4785,4785,0
20240517,121900,306854115,4785,4785,4785,4785,0
20240517,121800,306854115,4785,4785,4785,4785,4
20240517,121700,306834975,4765,4765,4765,4765,0
20240517,121600,306834975,4765,4765,4765,4765,34
20240517,121500,306672965,4765,4770,4770,4765,20
20240517,121400,306577585,4770,4770,4770,4770,0
20240517,121300,306577585,4770,4770,4770,4770,4
20240517,121200,306558505,4785,4785,4785,4785,0
20240517,121100,306558505,4785,4785,4785,4785,0
20240517,121000,306558505,4785,4785,4785,4785,0
20240517,120900,306558505,4785,4785,4785,4785,0
20240517,120800,306558505,4785,4785,4785,4785,0
20240517,120700,306558505,4785,4785,4785,4785,0
20240517,120600,306558505,4785,4785,4785,4785,0
20240517,120500,306558505,4785,4785,4785,4785,195
20240517,120400,305625430,4785,4785,4785,4785,0
20240517,120300,305625430,4785,4785,4785,4785,0
20240517,120200,305625430,4785,4785,4785,4785,0
20240517,120100,305625430,4785,4785,4785,4785,0
20240517,120000,305625430,4785,4785,4785,4785,0
20240517,115900,305625430,4785,4785,4785,4785,0
20240517,115800,305625430,4785,4785,4785,4785,0
20240517,115700,305625430,4785,4785,4785,4785,0
20240517,115600,305625430,4785,4785,4785,4785,0
20240517,115500,305625430,4785,4785,4785,4785,0
20240517,115400,305625430,4785,4785,4785,4785,1
20240517,115300,305620645,4760,4760,4760,4760,0
20240517,115200,305620645,4760,4760,4760,4760,0
20240517,115100,305620645,4760,4765,4765,4760,137
20240517,115000,304968340,4765,4765,4765,4765,0
20240517,114900,304968340,4765,4765,4765,4765,0
20240517,114800,304968340,4765,4765,4765,4765,1
20240517,114700,304963575,4765,4765,4765,4765,6
20240517,114600,304934985,4765,4775,4775,4760,629
20240517,114500,301940030,4765,4765,4765,4765,0
20240517,114400,301940030,4765,4765,4765,4765,0
20240517,114300,301940030,4765,4765,4765,4765,0
20240517,114200,301940030,4765,4765,4765,4765,0
20240517,114100,301940030,4765,4765,4765,4765,0
20240517,114000,301940030,4765,4765,4765,4765,0
20240517,113900,301940030,4765,4765,4765,4765,0
20240517,113800,301940030,4765,4765,4765,4765,0
20240517,113700,301940030,4765,4765,4765,4765,0
20240517,113600,301940030,4765,4765,4765,4765,0
20240517,113500,301940030,4765,4765,4765,4765,3
20240517,113400,301925735,4790,4760,4790,4760,103
20240517,113300,301435425,4760,4760,4760,4760,0
20240517,113200,301435425,4760,4765,4765,4760,200
20240517,113100,300483115,4760,4760,4760,4760,0
20240517,113000,300483115,4760,4765,4765,4760,682
20240517,112900,297236745,4760,4760,4760,4760,0
20240517,112800,297236745,4760,4760,4760,4760,0
20240517,112700,297236745,4760,4760,4760,4760,0
20240517,112600,297236745,4760,4760,4760,4760,100
20240517,112500,296760745,4760,4760,4760,4760,0
20240517,112400,296760745,4760,4760,4760,4760,93
20240517,112300,296318065,4760,4785,4785,4760,653
20240517,112200,293209240,4785,4785,4785,4785,10
20240517,112100,293161390,4785,4785,4785,4785,4
20240517,112000,293142250,4785,4785,4785,4785,2
20240517,111900,293132680,4785,4785,4785,4785,4
20240517,111800,293113540,4785,4785,4785,4785,0
20240517,111700,293113540,4785,4785,4785,4785,22
20240517,111600,293008270,4785,4790,4790,4785,8
20240517,111500,292969965,4790,4790,4790,4790,0
20240517,111400,292969965,4790,4790,4790,4790,0
20240517,111300,292969965,4790,4790,4790,4790,0
20240517,111200,292969965,4790,4790,4790,4790,0
20240517,111100,292969965,4790,4790,4790,4790,3
20240517,111000,292955595,4785,4765,4785,4765,167
20240517,110900,292157340,4760,4760,4760,4760,0
20240517,110800,292157340,4760,4760,4760,4760,600
20240517,110700,289301340,4760,4760,4760,4760,0
20240517,110600,289301340,4760,4765,4765,4760,427
20240517,110500,287267850,4765,4765,4765,4765,38
20240517,110400,287086780,4765,4790,4790,4760,1136
20240517,110300,281670385,4790,4790,4790,4790,370
20240517,110200,279898085,4800,4800,4800,4800,0
20240517,110100,279898085,4800,4800,4800,4800,70
20240517,110000,279562085,4800,4800,4800,4800,100
20240517,105900,279082085,4800,4790,4800,4790,179
20240517,105800,278224655,4790,4790,4790,4790,241
20240517,105700,277070265,4790,4790,4790,4790,20
20240517,105600,276974465,4800,4800,4800,4800,0
20240517,105500,276974465,4800,4800,4800,4800,0
20240517,105400,276974465,4800,4800,4800,4800,0
20240517,105300,276974465,4800,4800,4800,4800,0
20240517,105200,276974465,4800,4800,4800,4800,0
20240517,105100,276974465,4800,4805,4805,4800,311
20240517,105000,275481125,4805,4805,4805,4805,93
20240517,104900,275034260,4805,4820,4820,4805,389
20240517,104800,273163770,4820,4810,4820,4810,173
20240517,104700,272331630,4810,4810,4810,4810,0
20240517,104600,272331630,4810,4810,4810,4810,1
20240517,104500,272326820,4810,4815,4815,4810,559
20240517,104400,269635650,4815,4815,4815,4815,16
20240517,104300,269558610,4815,4815,4815,4815,0
20240517,104200,269558610,4815,4815,4815,4815,2
20240517,104100,269548980,4815,4815,4815,4815,100
20240517,104000,269067480,4815,4815,4815,4815,0
20240517,103900,269067480,4815,4815,4815,4815,120
20240517,103800,268489680,4815,4825,4825,4815,1058
20240517,103700,263386880,4825,4830,4830,4825,1432
20240517,103600,256474670,4825,4830,4830,4825,182
20240517,103500,255596110,4825,4825,4830,4825,583
20240517,103400,252780245,4820,4820,4825,4820,1174
20240517,103300,247118775,4815,4815,4815,4810,418
20240517,103200,245106110,4815,4815,4820,4815,348
20240517,103100,243429375,4815,4810,4815,4810,287
20240517,103000,242047720,4815,4815,4815,4815,0
20240517,102900,242047720,4815,4815,4815,4815,77
20240517,102800,241676965,4815,4810,4815,4810,320
20240517,102700,240136265,4810,4810,4810,4810,530
20240517,102600,237586965,4815,4815,4815,4815,131
20240517,102500,236956200,4810,4815,4815,4810,21
20240517,102400,236855185,4800,4800,4800,4800,15
20240517,102300,236783185,4800,4800,4800,4800,0
20240517,102200,236783185,4800,4800,4800,4800,454
20240517,102100,234603985,4800,4800,4800,4795,47
20240517,102000,234378410,4800,4800,4800,4795,206
20240517,101900,233390045,4800,4800,4800,4800,86
20240517,101800,232977245,4760,4760,4760,4760,1
20240517,101700,232972485,4760,4765,4765,4760,200
20240517,101600,232019515,4765,4775,4775,4765,207
20240517,101500,231032310,4775,4775,4775,4775,0
20240517,101400,231032310,4775,4775,4775,4775,3
20240517,101300,231017985,4760,4820,4820,4760,2466
20240517,101200,219189135,4825,4825,4825,4825,0
20240517,101100,219189135,4825,4825,4825,4825,53
20240517,101000,218933410,4820,4820,4820,4820,240
20240517,100900,217776610,4820,4820,4820,4820,5
20240517,100800,217752510,4820,4820,4820,4820,1102
20240517,100700,212440870,4820,4770,4820,4770,2869
20240517,100600,198675230,4770,4770,4770,4770,200
20240517,100500,197721230,4770,4775,4775,4770,26
20240517,100400,197597205,4775,4775,4775,4775,1
20240517,100300,197592430,4775,4775,4775,4775,39
20240517,100200,197406205,4775,4775,4775,4775,20
20240517,100100,197310705,4790,4790,4790,4790,3
20240517,100000,197296335,4765,4765,4765,4765,1
20240517,095900,197291570,4765,4780,4780,4765,175
20240517,095800,196457065,4775,4775,4775,4775,18
20240517,095700,196371115,4790,4790,4790,4790,0
20240517,095600,196371115,4790,4790,4790,4790,1
20240517,095500,196366325,4770,4770,4770,4770,113
20240517,095400,195827315,4770,4770,4770,4770,3
20240517,095300,195813005,4770,4770,4770,4770,1
20240517,095200,195808235,4770,4770,4770,4770,0
20240517,095100,195808235,4770,4770,4770,4770,2
20240517,095000,195798695,4770,4770,4770,4770,57
20240517,094900,195526805,4770,4770,4770,4770,4
20240517,094800,195507725,4770,4770,4770,4770,0
20240517,094700,195507725,4770,4770,4770,4770,0
20240517,094600,195507725,4770,4770,4770,4770,100
20240517,094500,195030725,4770,4790,4790,4770,21
20240517,094400,194930495,4770,4770,4770,4770,150
20240517,094300,194214995,4775,4775,4775,4775,2884
20240517,094200,180443895,4775,4785,4785,4775,100
20240517,094100,179965850,4795,4795,4795,4795,60
20240517,094000,179678150,4800,4800,4800,4800,34
20240517,093900,179514950,4800,4800,4800,4800,0
20240517,093800,179514950,4800,4795,4800,4795,725
20240517,093700,176034985,4800,4780,4800,4780,1718
20240517,093600,167806410,4760,4785,4785,4760,424
20240517,093500,165785740,4790,4790,4790,4790,100
20240517,093400,165306740,4790,4790,4790,4790,45
20240517,093300,165091190,4795,4800,4800,4795,460
20240517,093200,162883440,4800,4800,4800,4795,935
20240517,093100,158397510,4800,4760,4800,4760,6023
20240517,093000,129595695,4750,4750,4760,4750,205
20240517,092900,128621105,4750,4750,4750,4750,100
20240517,092800,128146105,4735,4735,4735,4735,0
20240517,092700,128146105,4735,4735,4735,4735,300
20240517,092600,126725605,4775,4740,4775,4735,1203
20240517,092500,121021060,4740,4785,4785,4740,18
20240517,092400,120935290,4785,4715,4785,4710,2496
20240517,092300,109134415,4715,4720,4720,4715,2058
20240517,092200,99430935,4730,4690,4730,4690,544
20240517,092100,96861300,4690,4690,4690,4690,0
20240517,092000,96861300,4690,4690,4690,4680,841
20240517,091900,92923390,4680,4715,4715,4665,2331
20240517,091800,81980865,4715,4725,4725,4715,200
20240517,091700,81036865,4730,4730,4730,4730,10
20240517,091600,80989565,4735,4735,4735,4735,1
20240517,091500,80984830,4730,4730,4730,4730,188
20240517,091400,80095590,4730,4730,4730,4705,533
20240517,091300,77578420,4730,4710,4735,4710,743
20240517,091200,74063965,4705,4705,4705,4705,100
20240517,091100,73593465,4700,4675,4700,4675,719
20240517,091000,70226375,4675,4665,4675,4665,32
20240517,090900,70077025,4670,4670,4670,4670,320
20240517,090800,68582625,4665,4665,4665,4660,29
20240517,090700,68447360,4660,4680,4680,4645,701
20240517,090600,65180580,4645,4655,4655,4620,2005
20240517,090500,55879695,4655,4685,4685,4650,1960
20240517,090400,46737950,4685,4685,4685,4685,235
20240517,090300,45636975,4680,4705,4705,4680,527
20240517,090200,43167040,4695,4720,4720,4695,875
20240517,090100,39045885,4730,4755,4755,4730,2640
20240517,090000,26512930,4795,4795,4800,4760,5028