KissMeData/451760/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,213200,3474564730,18830,18830,18830,18830,4505
20240521,213100,3474564730,18830,18830,18830,18830,0
20240521,213000,3474564730,18830,18830,18830,18830,0
20240521,212900,3474564730,18830,18830,18830,18830,0
20240521,212800,3474564730,18830,18830,18830,18830,0
20240521,212700,3474564730,18830,18830,18830,18830,0
20240521,212600,3474564730,18830,18830,18830,18830,0
20240521,212500,3474564730,18830,18830,18830,18830,0
20240521,212400,3474564730,18830,18830,18830,18830,0
20240521,212300,3474564730,18830,18830,18830,18830,0
20240521,212200,3474564730,18830,18830,18830,18830,0
20240521,212100,3474564730,18830,18830,18830,18830,0
20240521,212000,3474564730,18830,18830,18830,18830,0
20240521,211900,3474564730,18830,18830,18830,18830,0
20240521,211800,3474564730,18830,18830,18830,18830,0
20240521,211700,3474564730,18830,18830,18830,18830,0
20240521,211600,3474564730,18830,18830,18830,18830,0
20240521,211500,3474564730,18830,18830,18830,18830,0
20240521,211400,3474564730,18830,18830,18830,18830,0
20240521,211300,3474564730,18830,18830,18830,18830,0
20240521,211200,3474564730,18830,18830,18830,18830,0
20240521,211100,3474564730,18830,18830,18830,18830,0
20240521,211000,3474564730,18830,18830,18830,18830,0
20240521,210900,3474564730,18830,18830,18830,18830,0
20240521,210800,3474564730,18830,18830,18830,18830,0
20240521,210700,3474564730,18830,18830,18830,18830,0
20240521,210600,3474564730,18830,18830,18830,18830,0
20240521,210500,3474564730,18830,18830,18830,18830,0
20240521,210400,3474564730,18830,18830,18830,18830,0
20240521,210300,3474564730,18830,18830,18830,18830,0
20240521,210200,3474564730,18830,18830,18830,18830,4505
20240521,210100,3474564730,18830,18830,18830,18830,0
20240521,210000,3474564730,18830,18830,18830,18830,0
20240521,205900,3474564730,18830,18830,18830,18830,0
20240521,205800,3474564730,18830,18830,18830,18830,0
20240521,205700,3474564730,18830,18830,18830,18830,0
20240521,205600,3474564730,18830,18830,18830,18830,0
20240521,205500,3474564730,18830,18830,18830,18830,0
20240521,205400,3474564730,18830,18830,18830,18830,0
20240521,205300,3474564730,18830,18830,18830,18830,0
20240521,205200,3474564730,18830,18830,18830,18830,0
20240521,205100,3474564730,18830,18830,18830,18830,0
20240521,205000,3474564730,18830,18830,18830,18830,0
20240521,204900,3474564730,18830,18830,18830,18830,0
20240521,204800,3474564730,18830,18830,18830,18830,0
20240521,204700,3474564730,18830,18830,18830,18830,0
20240521,204600,3474564730,18830,18830,18830,18830,0
20240521,204500,3474564730,18830,18830,18830,18830,0
20240521,204400,3474564730,18830,18830,18830,18830,0
20240521,204300,3474564730,18830,18830,18830,18830,0
20240521,204200,3474564730,18830,18830,18830,18830,0
20240521,204100,3474564730,18830,18830,18830,18830,0
20240521,204000,3474564730,18830,18830,18830,18830,0
20240521,203900,3474564730,18830,18830,18830,18830,0
20240521,203800,3474564730,18830,18830,18830,18830,0
20240521,203700,3474564730,18830,18830,18830,18830,0
20240521,203600,3474564730,18830,18830,18830,18830,0
20240521,203500,3474564730,18830,18830,18830,18830,0
20240521,203400,3474564730,18830,18830,18830,18830,0
20240521,203300,3474564730,18830,18830,18830,18830,0
20240521,203200,3474564730,18830,18830,18830,18830,4505
20240521,203100,3474564730,18830,18830,18830,18830,0
20240521,203000,3474564730,18830,18830,18830,18830,0
20240521,202900,3474564730,18830,18830,18830,18830,0
20240521,202800,3474564730,18830,18830,18830,18830,0
20240521,202700,3474564730,18830,18830,18830,18830,0
20240521,202600,3474564730,18830,18830,18830,18830,0
20240521,202500,3474564730,18830,18830,18830,18830,0
20240521,202400,3474564730,18830,18830,18830,18830,0
20240521,202300,3474564730,18830,18830,18830,18830,0
20240521,202200,3474564730,18830,18830,18830,18830,0
20240521,202100,3474564730,18830,18830,18830,18830,0
20240521,202000,3474564730,18830,18830,18830,18830,0
20240521,201900,3474564730,18830,18830,18830,18830,0
20240521,201800,3474564730,18830,18830,18830,18830,0
20240521,201700,3474564730,18830,18830,18830,18830,0
20240521,201600,3474564730,18830,18830,18830,18830,0
20240521,201500,3474564730,18830,18830,18830,18830,0
20240521,201400,3474564730,18830,18830,18830,18830,0
20240521,201300,3474564730,18830,18830,18830,18830,0
20240521,201200,3474564730,18830,18830,18830,18830,0
20240521,201100,3474564730,18830,18830,18830,18830,0
20240521,201000,3474564730,18830,18830,18830,18830,0
20240521,200900,3474564730,18830,18830,18830,18830,0
20240521,200800,3474564730,18830,18830,18830,18830,0
20240521,200700,3474564730,18830,18830,18830,18830,0
20240521,200600,3474564730,18830,18830,18830,18830,0
20240521,200500,3474564730,18830,18830,18830,18830,0
20240521,200400,3474564730,18830,18830,18830,18830,0
20240521,200300,3474564730,18830,18830,18830,18830,0
20240521,200200,3474564730,18830,18830,18830,18830,4505
20240521,200100,3474564730,18830,18830,18830,18830,0
20240521,200000,3474564730,18830,18830,18830,18830,0
20240521,195900,3474564730,18830,18830,18830,18830,0
20240521,195800,3474564730,18830,18830,18830,18830,0
20240521,195700,3474564730,18830,18830,18830,18830,0
20240521,195600,3474564730,18830,18830,18830,18830,0
20240521,195500,3474564730,18830,18830,18830,18830,0
20240521,195400,3474564730,18830,18830,18830,18830,0
20240521,195300,3474564730,18830,18830,18830,18830,0
20240521,195200,3474564730,18830,18830,18830,18830,0
20240521,195100,3474564730,18830,18830,18830,18830,0
20240521,195000,3474564730,18830,18830,18830,18830,0
20240521,194900,3474564730,18830,18830,18830,18830,0
20240521,194800,3474564730,18830,18830,18830,18830,0
20240521,194700,3474564730,18830,18830,18830,18830,0
20240521,194600,3474564730,18830,18830,18830,18830,0
20240521,194500,3474564730,18830,18830,18830,18830,0
20240521,194400,3474564730,18830,18830,18830,18830,0
20240521,194300,3474564730,18830,18830,18830,18830,0
20240521,194200,3474564730,18830,18830,18830,18830,0
20240521,194100,3474564730,18830,18830,18830,18830,0
20240521,194000,3474564730,18830,18830,18830,18830,0
20240521,193900,3474564730,18830,18830,18830,18830,0
20240521,193800,3474564730,18830,18830,18830,18830,0
20240521,193700,3474564730,18830,18830,18830,18830,0
20240521,193600,3474564730,18830,18830,18830,18830,0
20240521,193500,3474564730,18830,18830,18830,18830,0
20240521,193400,3474564730,18830,18830,18830,18830,0
20240521,193300,3474564730,18830,18830,18830,18830,0
20240521,193200,3474564730,18830,18830,18830,18830,4505
20240521,193100,3474564730,18830,18830,18830,18830,0
20240521,193000,3474564730,18830,18830,18830,18830,0
20240521,192900,3474564730,18830,18830,18830,18830,0
20240521,192800,3474564730,18830,18830,18830,18830,0
20240521,192700,3474564730,18830,18830,18830,18830,0
20240521,192600,3474564730,18830,18830,18830,18830,0
20240521,192500,3474564730,18830,18830,18830,18830,0
20240521,192400,3474564730,18830,18830,18830,18830,0
20240521,192300,3474564730,18830,18830,18830,18830,0
20240521,192200,3474564730,18830,18830,18830,18830,0
20240521,192100,3474564730,18830,18830,18830,18830,0
20240521,192000,3474564730,18830,18830,18830,18830,0
20240521,191900,3474564730,18830,18830,18830,18830,0
20240521,191800,3474564730,18830,18830,18830,18830,0
20240521,191700,3474564730,18830,18830,18830,18830,0
20240521,191600,3474564730,18830,18830,18830,18830,0
20240521,191500,3474564730,18830,18830,18830,18830,0
20240521,191400,3474564730,18830,18830,18830,18830,0
20240521,191300,3474564730,18830,18830,18830,18830,0
20240521,191200,3474564730,18830,18830,18830,18830,0
20240521,191100,3474564730,18830,18830,18830,18830,0
20240521,191000,3474564730,18830,18830,18830,18830,0
20240521,190900,3474564730,18830,18830,18830,18830,0
20240521,190800,3474564730,18830,18830,18830,18830,0
20240521,190700,3474564730,18830,18830,18830,18830,0
20240521,190600,3474564730,18830,18830,18830,18830,0
20240521,190500,3474564730,18830,18830,18830,18830,0
20240521,190400,3474564730,18830,18830,18830,18830,0
20240521,190300,3474564730,18830,18830,18830,18830,0
20240521,190200,3474564730,18830,18830,18830,18830,4505
20240521,190100,3474564730,18830,18830,18830,18830,0
20240521,190000,3474564730,18830,18830,18830,18830,0
20240521,185900,3474564730,18830,18830,18830,18830,0
20240521,185800,3474564730,18830,18830,18830,18830,0
20240521,185700,3474564730,18830,18830,18830,18830,0
20240521,185600,3474564730,18830,18830,18830,18830,0
20240521,185500,3474564730,18830,18830,18830,18830,0
20240521,185400,3474564730,18830,18830,18830,18830,0
20240521,185300,3474564730,18830,18830,18830,18830,0
20240521,185200,3474564730,18830,18830,18830,18830,0
20240521,185100,3474564730,18830,18830,18830,18830,0
20240521,185000,3474564730,18830,18830,18830,18830,0
20240521,184900,3474564730,18830,18830,18830,18830,0
20240521,184800,3474564730,18830,18830,18830,18830,0
20240521,184700,3474564730,18830,18830,18830,18830,0
20240521,184600,3474564730,18830,18830,18830,18830,0
20240521,184500,3474564730,18830,18830,18830,18830,0
20240521,184400,3474564730,18830,18830,18830,18830,0
20240521,184300,3474564730,18830,18830,18830,18830,0
20240521,184200,3474564730,18830,18830,18830,18830,0
20240521,184100,3474564730,18830,18830,18830,18830,0
20240521,184000,3474564730,18830,18830,18830,18830,0
20240521,183900,3474564730,18830,18830,18830,18830,0
20240521,183800,3474564730,18830,18830,18830,18830,0
20240521,183700,3474564730,18830,18830,18830,18830,0
20240521,183600,3474564730,18830,18830,18830,18830,0
20240521,183500,3474564730,18830,18830,18830,18830,0
20240521,183400,3474564730,18830,18830,18830,18830,0
20240521,183300,3474564730,18830,18830,18830,18830,0
20240521,183200,3474564730,18830,18830,18830,18830,4505
20240521,183100,3474564730,18830,18830,18830,18830,0
20240521,183000,3474564730,18830,18830,18830,18830,0
20240521,182900,3474564730,18830,18830,18830,18830,0
20240521,182800,3474564730,18830,18830,18830,18830,0
20240521,182700,3474564730,18830,18830,18830,18830,0
20240521,182600,3474564730,18830,18830,18830,18830,0
20240521,182500,3474564730,18830,18830,18830,18830,0
20240521,182400,3474564730,18830,18830,18830,18830,0
20240521,182300,3474564730,18830,18830,18830,18830,0
20240521,182200,3474564730,18830,18830,18830,18830,0
20240521,182100,3474564730,18830,18830,18830,18830,0
20240521,182000,3474564730,18830,18830,18830,18830,0
20240521,181900,3474564730,18830,18830,18830,18830,0
20240521,181800,3474564730,18830,18830,18830,18830,0
20240521,181700,3474564730,18830,18830,18830,18830,0
20240521,181600,3474564730,18830,18830,18830,18830,0
20240521,181500,3474564730,18830,18830,18830,18830,0
20240521,181400,3474564730,18830,18830,18830,18830,0
20240521,181300,3474564730,18830,18830,18830,18830,0
20240521,181200,3474564730,18830,18830,18830,18830,0
20240521,181100,3474564730,18830,18830,18830,18830,0
20240521,181000,3474564730,18830,18830,18830,18830,0
20240521,180900,3474564730,18830,18830,18830,18830,0
20240521,180800,3474564730,18830,18830,18830,18830,0
20240521,180700,3474564730,18830,18830,18830,18830,0
20240521,180600,3474564730,18830,18830,18830,18830,0
20240521,180500,3474564730,18830,18830,18830,18830,0
20240521,180400,3474564730,18830,18830,18830,18830,0
20240521,180300,3474564730,18830,18830,18830,18830,0
20240521,180200,3474564730,18830,18830,18830,18830,4505
20240521,180100,3474564730,18830,18830,18830,18830,0
20240521,180000,3474564730,18830,18830,18830,18830,0
20240521,175900,3474564730,18830,18830,18830,18830,0
20240521,175800,3474564730,18830,18830,18830,18830,0
20240521,175700,3474564730,18830,18830,18830,18830,0
20240521,175600,3474564730,18830,18830,18830,18830,0
20240521,175500,3474564730,18830,18830,18830,18830,0
20240521,175400,3474564730,18830,18830,18830,18830,0
20240521,175300,3474564730,18830,18830,18830,18830,0
20240521,175200,3474564730,18830,18830,18830,18830,0
20240521,175100,3474564730,18830,18830,18830,18830,0
20240521,175000,3474564730,18830,18830,18830,18830,0
20240521,174900,3474564730,18830,18830,18830,18830,0
20240521,174800,3474564730,18830,18830,18830,18830,0
20240521,174700,3474564730,18830,18830,18830,18830,0
20240521,174600,3474564730,18830,18830,18830,18830,0
20240521,174500,3474564730,18830,18830,18830,18830,0
20240521,174400,3474564730,18830,18830,18830,18830,0
20240521,174300,3474564730,18830,18830,18830,18830,0
20240521,174200,3474564730,18830,18830,18830,18830,0
20240521,174100,3474564730,18830,18830,18830,18830,0
20240521,174000,3474564730,18830,18830,18830,18830,0
20240521,173900,3474564730,18830,18830,18830,18830,0
20240521,173800,3474564730,18830,18830,18830,18830,0
20240521,173700,3474564730,18830,18830,18830,18830,0
20240521,173600,3474564730,18830,18830,18830,18830,0
20240521,173500,3474564730,18830,18830,18830,18830,0
20240521,173400,3474564730,18830,18830,18830,18830,0
20240521,173300,3474564730,18830,18830,18830,18830,0
20240521,173200,3474564730,18830,18830,18830,18830,4505
20240521,173100,3474564730,18830,18830,18830,18830,0
20240521,173000,3474564730,18830,18830,18830,18830,0
20240521,172900,3474564730,18830,18830,18830,18830,0
20240521,172800,3474564730,18830,18830,18830,18830,0
20240521,172700,3474564730,18830,18830,18830,18830,0
20240521,172600,3474564730,18830,18830,18830,18830,0
20240521,172500,3474564730,18830,18830,18830,18830,0
20240521,172400,3474564730,18830,18830,18830,18830,0
20240521,172300,3474564730,18830,18830,18830,18830,0
20240521,172200,3474564730,18830,18830,18830,18830,0
20240521,172100,3474564730,18830,18830,18830,18830,0
20240521,172000,3474564730,18830,18830,18830,18830,0
20240521,171900,3474564730,18830,18830,18830,18830,0
20240521,171800,3474564730,18830,18830,18830,18830,0
20240521,171700,3474564730,18830,18830,18830,18830,0
20240521,171600,3474564730,18830,18830,18830,18830,0
20240521,171500,3474564730,18830,18830,18830,18830,0
20240521,171400,3474564730,18830,18830,18830,18830,0
20240521,171300,3474564730,18830,18830,18830,18830,0
20240521,171200,3474564730,18830,18830,18830,18830,0
20240521,171100,3474564730,18830,18830,18830,18830,0
20240521,171000,3474564730,18830,18830,18830,18830,0
20240521,170900,3474564730,18830,18830,18830,18830,0
20240521,170800,3474564730,18830,18830,18830,18830,0
20240521,170700,3474564730,18830,18830,18830,18830,0
20240521,170600,3474564730,18830,18830,18830,18830,0
20240521,170500,3474564730,18830,18830,18830,18830,0
20240521,170400,3474564730,18830,18830,18830,18830,0
20240521,170300,3474564730,18830,18830,18830,18830,0
20240521,170200,3474564730,18830,18830,18830,18830,4505
20240521,170100,3474564730,18830,18830,18830,18830,0
20240521,170000,3474564730,18830,18830,18830,18830,0
20240521,165900,3474564730,18830,18830,18830,18830,0
20240521,165800,3474564730,18830,18830,18830,18830,0
20240521,165700,3474564730,18830,18830,18830,18830,0
20240521,165600,3474564730,18830,18830,18830,18830,0
20240521,165500,3474564730,18830,18830,18830,18830,0
20240521,165400,3474564730,18830,18830,18830,18830,0
20240521,165300,3474564730,18830,18830,18830,18830,0
20240521,165200,3474564730,18830,18830,18830,18830,0
20240521,165100,3474564730,18830,18830,18830,18830,0
20240521,165000,3474564730,18830,18830,18830,18830,0
20240521,164900,3474564730,18830,18830,18830,18830,0
20240521,164800,3474564730,18830,18830,18830,18830,0
20240521,164700,3474564730,18830,18830,18830,18830,0
20240521,164600,3474564730,18830,18830,18830,18830,0
20240521,164500,3474564730,18830,18830,18830,18830,0
20240521,164400,3474564730,18830,18830,18830,18830,0
20240521,164300,3474564730,18830,18830,18830,18830,0
20240521,164200,3474564730,18830,18830,18830,18830,0
20240521,164100,3474564730,18830,18830,18830,18830,0
20240521,164000,3474564730,18830,18830,18830,18830,0
20240521,163900,3474564730,18830,18830,18830,18830,0
20240521,163800,3474564730,18830,18830,18830,18830,0
20240521,163700,3474564730,18830,18830,18830,18830,0
20240521,163600,3474564730,18830,18830,18830,18830,0
20240521,163500,3474564730,18830,18830,18830,18830,0
20240521,163400,3474564730,18830,18830,18830,18830,0
20240521,163300,3474564730,18830,18830,18830,18830,0
20240521,163200,3474564730,18830,18830,18830,18830,4505
20240521,163100,3474564730,18830,18830,18830,18830,0
20240521,163000,3474564730,18830,18830,18830,18830,0
20240521,162900,3474564730,18830,18830,18830,18830,0
20240521,162800,3474564730,18830,18830,18830,18830,0
20240521,162700,3474564730,18830,18830,18830,18830,0
20240521,162600,3474564730,18830,18830,18830,18830,0
20240521,162500,3474564730,18830,18830,18830,18830,0
20240521,162400,3474564730,18830,18830,18830,18830,0
20240521,162300,3474564730,18830,18830,18830,18830,0
20240521,162200,3474564730,18830,18830,18830,18830,0
20240521,162100,3474564730,18830,18830,18830,18830,0
20240521,162000,3474564730,18830,18830,18830,18830,0
20240521,161900,3474564730,18830,18830,18830,18830,0
20240521,161800,3474564730,18830,18830,18830,18830,0
20240521,161700,3474564730,18830,18830,18830,18830,0
20240521,161600,3474564730,18830,18830,18830,18830,0
20240521,161500,3474564730,18830,18830,18830,18830,0
20240521,161400,3474564730,18830,18830,18830,18830,0
20240521,161300,3474564730,18830,18830,18830,18830,0
20240521,161200,3474564730,18830,18830,18830,18830,0
20240521,161100,3474564730,18830,18830,18830,18830,0
20240521,161000,3474564730,18830,18830,18830,18830,0
20240521,160900,3474564730,18830,18830,18830,18830,0
20240521,160800,3474564730,18830,18830,18830,18830,0
20240521,160700,3474564730,18830,18830,18830,18830,0
20240521,160600,3474564730,18830,18830,18830,18830,0
20240521,160500,3474564730,18830,18830,18830,18830,0
20240521,160400,3474564730,18830,18830,18830,18830,0
20240521,160300,3474564730,18830,18830,18830,18830,0
20240521,160200,3474564730,18830,18830,18830,18830,4505
20240521,160100,3474564730,18830,18830,18830,18830,0
20240521,160000,3474564730,18830,18830,18830,18830,0
20240521,155900,3474564730,18830,18830,18830,18830,0
20240521,155800,3474564730,18830,18830,18830,18830,0
20240521,155700,3474564730,18830,18830,18830,18830,0
20240521,155600,3474564730,18830,18830,18830,18830,0
20240521,155500,3474564730,18830,18830,18830,18830,0
20240521,155400,3474564730,18830,18830,18830,18830,0
20240521,155300,3474564730,18830,18830,18830,18830,0
20240521,155200,3474564730,18830,18830,18830,18830,0
20240521,155100,3474564730,18830,18830,18830,18830,0
20240521,155000,3474564730,18830,18830,18830,18830,0
20240521,154900,3474564730,18830,18830,18830,18830,0
20240521,154800,3474564730,18830,18830,18830,18830,0
20240521,154700,3474564730,18830,18830,18830,18830,0
20240521,154600,3474564730,18830,18830,18830,18830,0
20240521,154500,3474564730,18830,18830,18830,18830,0
20240521,154400,3474564730,18830,18830,18830,18830,0
20240521,154300,3474564730,18830,18830,18830,18830,0
20240521,154200,3474564730,18830,18830,18830,18830,0
20240521,154100,3474564730,18830,18830,18830,18830,0
20240521,154000,3474564730,18830,18830,18830,18830,0
20240521,153900,3474564730,18830,18830,18830,18830,0
20240521,153800,3474564730,18830,18830,18830,18830,0
20240521,153700,3474564730,18830,18830,18830,18830,0
20240521,153600,3474564730,18830,18830,18830,18830,0
20240521,153500,3474564730,18830,18830,18830,18830,0
20240521,153400,3474564730,18830,18830,18830,18830,0
20240521,153300,3474564730,18830,18830,18830,18830,0
20240521,153200,3474564730,18830,18830,18830,18830,4505
20240521,153100,3474564730,18830,18830,18830,18830,0
20240521,153000,3474564730,18830,18830,18830,18830,4505
20240521,152900,3389735580,18750,18750,18750,18750,0
20240521,152800,3389735580,18750,18750,18750,18750,0
20240521,152700,3389735580,18750,18750,18750,18750,0
20240521,152600,3389735580,18750,18750,18750,18750,0
20240521,152500,3389735580,18750,18750,18750,18750,0
20240521,152400,3389735580,18750,18750,18750,18750,0
20240521,152300,3389735580,18750,18750,18750,18750,0
20240521,152200,3389735580,18750,18750,18750,18750,0
20240521,152100,3389735580,18750,18750,18750,18750,0
20240521,152000,3389735580,18750,18750,18750,18750,0
20240521,151900,3389735580,18750,18820,18820,18750,1217
20240521,151800,3366878080,18830,18910,18910,18830,7542
20240521,151700,3224809910,18910,18920,18920,18910,394
20240521,151600,3217359220,18910,18920,18950,18910,295
20240521,151500,3211778140,18950,18930,18950,18920,361
20240521,151400,3204947520,18940,18950,18950,18940,48
20240521,151300,3204038080,18950,18960,18960,18940,490
20240521,151200,3194752810,18960,18990,18990,18960,266
20240521,151100,3189707560,18990,19000,19000,18990,121
20240521,151000,3187408670,19000,18990,19000,18990,105
20240521,150900,3185414690,19000,19000,19000,19000,177
20240521,150800,3182051690,19000,18990,19020,18980,278
20240521,150700,3176773750,19020,19010,19020,18990,657
20240521,150600,3164284260,19010,19010,19020,19010,137
20240521,150500,3161679340,19010,18990,19010,18990,147
20240521,150400,3158886080,19000,18980,19000,18980,69
20240521,150300,3157575700,18960,18960,18970,18960,129
20240521,150200,3155129590,18950,19010,19010,18940,61
20240521,150100,3153973230,18930,19010,19010,18930,682
20240521,150000,3141020520,19000,19000,19010,18990,546
20240521,145900,3130645670,19000,19010,19020,19000,479
20240521,145800,3121538800,19010,19030,19030,18980,301
20240521,145700,3115818970,18970,18860,19030,18860,2929
20240521,145600,3060303380,18860,18850,18900,18850,69
20240521,145500,3059000510,18850,18890,18900,18850,397
20240521,145400,3051507640,18910,18890,18910,18890,69
20240521,145300,3050203990,18890,18870,18900,18870,702
20240521,145200,3036944310,18850,18870,18870,18850,125
20240521,145100,3034585580,18870,18870,18890,18870,1418
20240521,145000,3007827710,18870,18880,18890,18870,155
20240521,144900,3004901300,18890,18880,18890,18880,315
20240521,144800,2998954070,18880,18880,18880,18870,515
20240521,144700,2989235870,18880,18880,18880,18870,2876
20240521,144600,2934965070,18890,18910,18910,18890,5
20240521,144500,2934870600,18890,18930,18930,18890,11
20240521,144400,2934662570,18930,18910,18940,18880,165
20240521,144300,2931543910,18920,18910,18940,18910,585
20240521,144200,2920470190,18930,18900,18930,18900,46
20240521,144100,2919600740,18940,18890,18940,18890,92
20240521,144000,2917861920,18940,18860,18950,18860,2386
20240521,143900,2872802370,18860,18860,18860,18850,172
20240521,143800,2869559300,18860,18790,18860,18790,109
20240521,143700,2867507260,18790,18810,18810,18770,1068
20240521,143600,2847446830,18850,18840,18870,18810,2026
20240521,143500,2809272720,18840,18780,18840,18780,46
20240521,143400,2808407640,18810,18760,18810,18760,1656
20240521,143300,2777278840,18760,18770,18770,18750,24
20240521,143200,2776828600,18760,18740,18770,18740,74
20240521,143100,2775441730,18740,18750,18760,18740,320
20240521,143000,2769443980,18760,18740,18760,18740,66
20240521,142900,2768206280,18740,18770,18770,18740,48
20240521,142800,2767306460,18760,18770,18770,18760,26
20240521,142700,2766818670,18770,18770,18770,18740,51
20240521,142600,2765862660,18740,18730,18770,18730,75
20240521,142500,2764457330,18730,18730,18730,18720,2862
20240521,142400,2710852310,18720,18720,18720,18690,31
20240521,142300,2710272650,18720,18690,18720,18690,625
20240521,142200,2698582540,18700,18700,18700,18690,25
20240521,142100,2698115250,18700,18690,18700,18680,219
20240521,142000,2694022260,18690,18690,18690,18680,82
20240521,141900,2692489960,18680,18690,18690,18680,284
20240521,141800,2687182770,18690,18690,18690,18690,220
20240521,141700,2683070970,18680,18680,18680,18670,43
20240521,141600,2682267970,18680,18690,18690,18680,77
20240521,141500,2680829600,18680,18700,18700,18680,546
20240521,141400,2670620000,18680,18680,18680,18670,34
20240521,141300,2669985090,18680,18700,18700,18670,353
20240521,141200,2663394250,18700,18730,18730,18670,1372
20240521,141100,2637747500,18730,18720,18730,18720,129
20240521,141000,2635332440,18720,18730,18730,18720,89
20240521,140900,2633665740,18730,18770,18770,18730,368
20240521,140800,2626770120,18770,18770,18770,18760,71
20240521,140700,2625437850,18770,18770,18770,18760,58
20240521,140600,2624349490,18770,18780,18780,18770,17
20240521,140500,2624030380,18780,18780,18780,18760,24
20240521,140400,2623580030,18780,18800,18800,18780,126
20240521,140300,2621213350,18800,18810,18810,18790,377
20240521,140200,2614122590,18810,18800,18810,18790,465
20240521,140100,2605380380,18800,18800,18800,18790,47
20240521,140000,2604497040,18800,18770,18800,18770,321
20240521,135900,2598470490,18760,18770,18770,18760,57
20240521,135800,2597400940,18760,18760,18770,18760,362
20240521,135700,2590609810,18760,18710,18760,18710,718
20240521,135600,2577167010,18700,18700,18710,18700,302
20240521,135500,2571518320,18710,18710,18710,18700,49
20240521,135400,2570601830,18700,18710,18710,18700,248
20240521,135300,2565964200,18700,18700,18700,18690,368
20240521,135200,2559085900,18690,18700,18700,18690,38
20240521,135100,2558375490,18690,18700,18700,18690,37
20240521,135000,2557683830,18690,18700,18710,18690,282
20240521,134900,2552410940,18700,18700,18710,18700,34
20240521,134800,2551775110,18700,18700,18710,18700,370
20240521,134700,2544853050,18700,18710,18710,18700,44
20240521,134600,2544030240,18710,18710,18710,18700,298
20240521,134500,2538457450,18710,18710,18710,18700,96
20240521,134400,2536662070,18710,18710,18710,18700,296
20240521,134300,2531126810,18710,18710,18710,18700,147
20240521,134200,2528377730,18710,18710,18710,18710,18
20240521,134100,2528040950,18710,18730,18730,18700,85
20240521,134000,2526450630,18730,18710,18730,18700,64
20240521,133900,2525253570,18690,18730,18730,18690,33
20240521,133800,2524636600,18700,18700,18700,18690,87
20240521,133700,2523009910,18700,18720,18720,18700,442
20240521,133600,2514742010,18730,18740,18750,18720,143
20240521,133500,2512062790,18740,18760,18760,18740,21
20240521,133400,2511669150,18730,18760,18760,18730,39
20240521,133300,2510938390,18740,18730,18740,18730,425
20240521,133200,2502974800,18740,18740,18740,18730,40
20240521,133100,2502225410,18730,18730,18730,18680,512
20240521,133000,2492641100,18680,18660,18680,18660,1951
20240521,132900,2456201550,18660,18670,18700,18660,530
20240521,132800,2446306800,18660,18660,18660,18660,22
20240521,132700,2445896280,18650,18720,18730,18650,220
20240521,132600,2441782080,18700,18690,18700,18690,175
20240521,132500,2438510250,18700,18710,18710,18700,30
20240521,132400,2437949110,18720,18730,18730,18610,4434
20240521,132300,2355053170,18730,18740,18740,18730,409
20240521,132200,2347389690,18750,18750,18750,18750,26
20240521,132100,2346902190,18740,18750,18750,18740,99
20240521,132000,2345046240,18750,18750,18760,18750,32
20240521,131900,2344446230,18750,18750,18750,18750,87
20240521,131800,2342814980,18750,18750,18750,18740,1377
20240521,131700,2316997630,18750,18760,18760,18750,355
20240521,131600,2310338100,18770,18770,18770,18770,20
20240521,131500,2309962700,18770,18770,18770,18770,26
20240521,131400,2309474680,18770,18770,18770,18770,21
20240521,131300,2309080510,18770,18770,18770,18770,29
20240521,131200,2308536180,18770,18770,18780,18770,409
20240521,131100,2300859150,18770,18770,18780,18770,31
20240521,131000,2300277250,18770,18770,18770,18770,23
20240521,130900,2299845540,18770,18770,18770,18770,26
20240521,130800,2299357520,18770,18770,18770,18770,22
20240521,130700,2298944580,18770,18770,18770,18770,66
20240521,130600,2297705760,18770,18770,18770,18770,1
20240521,130500,2297686990,18750,18800,18800,18750,30
20240521,130400,2297124390,18750,18770,18770,18750,432
20240521,130300,2289018090,18770,18770,18780,18770,231
20240521,130200,2284682180,18770,18780,18780,18770,93
20240521,130100,2282935870,18770,18770,18770,18770,241
20240521,130000,2278412300,18770,18780,18810,18770,382
20240521,125900,2271237540,18790,18790,18790,18790,282
20240521,125800,2265938760,18810,18810,18810,18810,1
20240521,125700,2265919950,18780,18780,18780,18780,0
20240521,125600,2265919950,18780,18780,18780,18780,5
20240521,125500,2265826050,18780,18780,18780,18780,0
20240521,125400,2265826050,18780,18780,18780,18780,0
20240521,125300,2265826050,18780,18800,18800,18780,242
20240521,125200,2261279450,18790,18790,18790,18790,10
20240521,125100,2261091550,18810,18810,18810,18810,71
20240521,125000,2259756040,18840,18840,18840,18840,10
20240521,124900,2259567640,18840,18840,18840,18840,31
20240521,124800,2258983600,18800,18800,18800,18800,74
20240521,124700,2257592400,18800,18800,18800,18800,26
20240521,124600,2257103600,18800,18800,18800,18800,179
20240521,124500,2253738400,18800,18810,18810,18800,651
20240521,124400,2241496910,18810,18810,18810,18810,0
20240521,124300,2241496910,18810,18810,18810,18810,0
20240521,124200,2241496910,18810,18810,18810,18810,0
20240521,124100,2241496910,18810,18810,18810,18810,1
20240521,124000,2241478100,18810,18810,18810,18810,0
20240521,123900,2241478100,18810,18810,18810,18810,13
20240521,123800,2241233570,18830,18830,18830,18830,2
20240521,123700,2241195910,18830,18830,18830,18830,0
20240521,123600,2241195910,18830,18830,18830,18830,26
20240521,123500,2240706330,18830,18790,18830,18790,289
20240521,123400,2235273750,18780,18780,18780,18780,46
20240521,123300,2234409870,18780,18780,18780,18780,150
20240521,123200,2231592870,18780,18780,18780,18780,0
20240521,123100,2231592870,18780,18780,18780,18780,20
20240521,123000,2231217270,18780,18780,18780,18780,42
20240521,122900,2230428510,18800,18800,18800,18800,20
20240521,122800,2230052510,18800,18800,18800,18800,53
20240521,122700,2229056110,18780,18760,18780,18750,283
20240521,122600,2223747010,18780,18790,18790,18780,119
20240521,122500,2221511990,18800,18800,18800,18800,60
20240521,122400,2220383990,18800,18800,18800,18800,0
20240521,122300,2220383990,18800,18790,18800,18750,253
20240521,122200,2215637750,18800,18800,18800,18800,1
20240521,122100,2215618950,18800,18800,18800,18800,14
20240521,122000,2215355750,18800,18800,18800,18800,3
20240521,121900,2215299350,18790,18790,18790,18790,0
20240521,121800,2215299350,18790,18780,18840,18780,7
20240521,121700,2215167780,18760,18730,18760,18730,484
20240521,121600,2206092470,18730,18740,18750,18730,623
20240521,121500,2194419750,18750,18770,18770,18740,512
20240521,121400,2184817490,18770,18790,18790,18770,287
20240521,121300,2179427710,18790,18790,18790,18790,10
20240521,121200,2179239810,18800,18790,18800,18780,156
20240521,121100,2176308740,18800,18800,18800,18800,53
20240521,121000,2175312340,18800,18800,18800,18800,12
20240521,120900,2175086740,18800,18800,18800,18800,41
20240521,120800,2174315940,18800,18810,18810,18800,136
20240521,120700,2171758890,18840,18820,18840,18810,122
20240521,120600,2169463900,18840,18810,18840,18810,160
20240521,120500,2166451130,18820,18830,18830,18820,91
20240521,120400,2164738410,18840,18840,18840,18840,86
20240521,120300,2163118170,18880,18880,18880,18880,26
20240521,120200,2162627290,18880,18820,18880,18820,130
20240521,120100,2160178090,18840,18840,18840,18840,100
20240521,120000,2158294090,18840,18840,18840,18840,26
20240521,115900,2157804250,18840,18830,18840,18820,291
20240521,115800,2152327290,18840,18840,18840,18840,59
20240521,115700,2151215730,18880,18880,18880,18840,126
20240521,115600,2148840850,18880,18840,18880,18840,190
20240521,115500,2145257940,18830,18830,18840,18830,129
20240521,115400,2142828860,18830,18820,18830,18810,86
20240521,115300,2141209890,18820,18820,18820,18820,11
20240521,115200,2141002870,18820,18770,18820,18770,2
20240521,115100,2140965280,18820,18810,18820,18770,241
20240521,115000,2136432060,18820,18780,18820,18770,212
20240521,114900,2132451620,18840,18780,18840,18780,60
20240521,114800,2131324760,18860,18790,18860,18770,593
20240521,114700,2120181200,18800,18820,18880,18780,589
20240521,114600,2109107300,18830,18840,18840,18830,213
20240521,114500,2105096490,18880,18880,18880,18880,4
20240521,114400,2105020970,18880,18870,18880,18870,21
20240521,114300,2104624690,18880,18880,18880,18880,31
20240521,114200,2104039410,18880,18830,18880,18830,82
20240521,114100,2102494800,18890,18820,18890,18820,506
20240521,114000,2092965120,18830,18830,18830,18830,33
20240521,113900,2092343730,18830,18800,18830,18790,289
20240521,113800,2086907780,18810,18810,18810,18800,115
20240521,113700,2084745030,18810,18810,18810,18770,260
20240521,113600,2079862740,18800,18790,18800,18790,161
20240521,113500,2076836920,18800,18800,18800,18800,82
20240521,113400,2075295320,18790,18800,18800,18790,41
20240521,113300,2074524830,18800,18800,18800,18780,79
20240521,113200,2073040030,18800,18800,18800,18770,892
20240521,113100,2056282210,18800,18830,18830,18800,261
20240521,113000,2051372380,18820,18800,18830,18800,779
20240521,112900,2036721380,18820,18820,18830,18820,116
20240521,112800,2034538180,18800,18830,18830,18800,309
20240521,112700,2028725910,18830,18900,18900,18820,2662
20240521,112600,1978468160,18910,18910,18910,18910,25
20240521,112500,1977995410,18910,18910,18910,18910,61
20240521,112400,1976841900,18910,18910,18910,18910,10
20240521,112300,1976652800,18930,18920,18930,18910,553
20240521,112200,1966187380,18910,18910,18910,18910,47
20240521,112100,1965298610,18910,18910,18910,18910,20
20240521,112000,1964920410,18910,18920,18920,18910,242
20240521,111900,1960344150,18920,18920,18920,18920,7
20240521,111800,1960211710,18920,18920,18920,18910,276
20240521,111700,1954989810,18920,18930,18930,18920,100
20240521,111600,1953097610,18920,18900,18920,18900,523
20240521,111500,1943211050,18910,18980,18980,18910,800
20240521,111400,1928069040,18980,18940,18980,18940,198
20240521,111300,1924318840,18950,18970,18970,18950,1632
20240521,111200,1893376000,18980,18960,18980,18960,376
20240521,111100,1886245860,18960,18960,18960,18960,3
20240521,111000,1886188980,18960,18950,18960,18950,114
20240521,110900,1884028040,18950,18970,18970,18950,463
20240521,110800,1875246760,18960,18970,18970,18960,148
20240521,110700,1872440100,18980,18970,18980,18970,18
20240521,110600,1872098590,18970,18980,18980,18970,148
20240521,110500,1869290050,19020,18990,19020,18990,11
20240521,110400,1869081130,19030,19040,19040,19020,100
20240521,110300,1867177550,19040,18940,19040,18940,376
20240521,110200,1860035860,18940,18940,18940,18940,16
20240521,110100,1859732820,18950,18940,18990,18920,1126
20240521,110000,1838397410,18950,18950,18950,18940,258
20240521,105900,1833508410,18950,18990,18990,18950,657
20240521,105800,1821058070,18960,18960,18990,18960,82
20240521,105700,1819503320,18950,18940,18950,18940,1164
20240521,105600,1797454750,18940,18960,18960,18940,382
20240521,105500,1790217540,18960,18990,18990,18960,157
20240521,105400,1787237700,19010,18930,19010,18930,242
20240521,105300,1782650160,18940,18980,18980,18940,1609
20240521,105200,1752148200,19020,19000,19020,18990,511
20240521,105100,1742439440,19030,18990,19030,18990,140
20240521,105000,1739780800,18990,18980,18990,18980,61
20240521,104900,1738622830,18980,18970,18980,18960,1225
20240521,104800,1715388770,18980,18990,18990,18980,201
20240521,104700,1711573780,18990,18990,18990,18990,112
20240521,104600,1709446900,19030,19020,19030,19020,19
20240521,104500,1709085430,19030,18970,19030,18970,229
20240521,104400,1704741240,19030,19000,19030,18980,1121
20240521,104300,1683464160,19050,19000,19050,18980,652
20240521,104200,1671062800,19000,19000,19030,18980,356
20240521,104100,1664299190,19000,19050,19050,19000,282
20240521,104000,1658933820,19050,19060,19060,19050,183
20240521,103900,1655447660,19060,19060,19060,19020,363
20240521,103800,1648532720,19060,19080,19080,19050,637
20240521,103700,1636385950,19080,19060,19080,19060,1622
20240521,103600,1605450760,19060,19020,19060,19020,880
20240521,103500,1588701560,19010,18950,19010,18950,916
20240521,103400,1571325760,18990,18920,18990,18920,184
20240521,103300,1567832250,18920,18980,18990,18920,141
20240521,103200,1565160480,18980,18910,18980,18910,65
20240521,103100,1563929650,18910,18980,18980,18900,420
20240521,103000,1555987430,18930,18950,18950,18930,326
20240521,102900,1549812790,18940,18940,18940,18940,56
20240521,102800,1548752150,18940,18940,18950,18940,139
20240521,102700,1546118900,18950,18950,18990,18950,205
20240521,102600,1542233510,18950,18960,19000,18950,518
20240521,102500,1532407810,19010,19000,19010,19000,164
20240521,102400,1529290570,19010,18930,19010,18930,1581
20240521,102300,1499257640,18930,18970,19000,18930,824
20240521,102200,1483638630,18960,19020,19020,18960,82
20240521,102100,1482082260,19020,18960,19020,18950,4180
20240521,102000,1402867080,18950,18930,18950,18930,641
20240521,101900,1390720330,18930,18970,18970,18930,1473
20240521,101800,1362810520,19000,18980,19000,18970,375
20240521,101700,1355695730,18980,19030,19030,18980,1359
20240521,101600,1329868710,19020,19070,19080,19020,1213
20240521,101500,1306748950,19080,19060,19080,19060,439
20240521,101400,1298379670,19060,19050,19060,19050,526
20240521,101300,1288359360,19020,19050,19050,19010,23
20240521,101200,1287921430,19020,19050,19050,19010,625
20240521,101100,1276032120,19040,19050,19060,19040,1186
20240521,101000,1253444530,19050,19040,19060,19030,883
20240521,100900,1236626460,19050,19080,19090,19050,2366
20240521,100800,1191519260,19050,18980,19090,18980,7117
20240521,100700,1056176260,18980,18970,18980,18970,710
20240521,100600,1042706740,18970,18910,18980,18910,1983
20240521,100500,1005126080,18910,18870,18920,18850,1746
20240521,100400,972145310,18890,18900,18910,18870,519
20240521,100300,962343710,18900,18900,18900,18900,70
20240521,100200,961020710,18900,18880,18900,18880,101
20240521,100100,959111830,18900,18900,18910,18900,566
20240521,100000,948414020,18900,18900,18900,18890,617
20240521,095900,936753730,18880,18870,18900,18870,1428
20240521,095800,909789600,18870,18830,18870,18830,119
20240521,095700,907546440,18830,18820,18860,18820,182
20240521,095600,904119660,18830,18900,18900,18830,1126
20240521,095500,882891780,18900,18870,18900,18870,102
20240521,095400,880966260,18870,18870,18870,18850,340
20240521,095300,874552320,18850,18890,18890,18840,201
20240521,095200,870763170,18900,18930,18930,18880,3684
20240521,095100,801126320,18930,18890,18940,18890,947
20240521,095000,783206580,18900,18900,18900,18900,502
20240521,094900,773718780,18890,18880,18900,18880,375
20240521,094800,766635430,18880,18880,18880,18880,18
20240521,094700,766295590,18880,18810,18890,18810,3195
20240521,094600,706048480,18790,18750,18790,18750,933
20240521,094500,688534320,18750,18790,18790,18710,126
20240521,094400,686172080,18720,18780,18820,18720,1472
20240521,094300,658523170,18780,18750,18780,18700,298
20240521,094200,652935310,18710,18660,18710,18650,657
20240521,094100,640643630,18650,18700,18700,18650,526
20240521,094000,630823130,18700,18710,18710,18700,861
20240521,093900,614719980,18710,18780,18780,18710,1668
20240521,093800,583461370,18780,18810,18810,18780,613
20240521,093700,571945860,18810,18810,18820,18810,35
20240521,093600,571287400,18810,18830,18830,18800,113
20240521,093500,569161760,18840,18800,18840,18790,229
20240521,093400,564854690,18820,18840,18840,18800,1140
20240521,093300,543397820,18840,18830,18850,18830,349
20240521,093200,536822680,18830,18830,18830,18830,173
20240521,093100,533565090,18840,18840,18840,18820,57
20240521,093000,532492190,18840,18820,18850,18810,607
20240521,092900,521069710,18850,18810,18860,18810,288
20240521,092800,515648830,18810,18810,18810,18790,502
20240521,092700,506206640,18810,18820,18870,18790,1625
20240521,092600,475636210,18830,18890,18890,18810,134
20240521,092500,473113770,18890,18820,18890,18810,678
20240521,092400,460333420,18810,18830,18830,18800,272
20240521,092300,455218630,18830,18790,18830,18790,181
20240521,092200,451817290,18790,18850,18890,18770,1916
20240521,092100,415730880,18850,18930,18930,18850,1508
20240521,092000,387254230,18930,18940,18960,18880,1455
20240521,091900,359723180,18950,18910,18950,18880,1625
20240521,091800,328996920,18910,18800,18940,18800,1948
20240521,091700,292163840,18840,18680,18850,18680,1227
20240521,091600,269133310,18680,18630,18680,18630,548
20240521,091500,258919330,18620,18610,18620,18610,37
20240521,091400,258230510,18610,18620,18620,18610,1146
20240521,091300,236898260,18630,18690,18690,18630,2204
20240521,091200,195781010,18670,18690,18690,18670,160
20240521,091100,192793760,18700,18730,18730,18700,215
20240521,091000,188771130,18760,18750,18760,18750,201
20240521,090900,185000380,18760,18790,18800,18760,560
20240521,090800,174478130,18790,18700,18800,18700,1337
20240521,090700,149387270,18630,18580,18630,18580,2813
20240521,090600,97025150,18580,18560,18580,18550,861
20240521,090500,81043150,18580,18640,18640,18560,1808
20240521,090400,47413660,18640,18670,18670,18640,265
20240521,090300,42469550,18630,18630,18630,18620,30
20240521,090200,41910840,18610,18610,18610,18610,44
20240521,090100,41092000,18600,18700,18700,18600,446
20240521,090000,32751900,18700,18560,18780,18560,1760