KissMeData/042110/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192300,88559276,1531,1531,1531,1531,6861
20240517,192200,88559276,1531,1531,1531,1531,0
20240517,192100,88559276,1531,1531,1531,1531,0
20240517,192000,88559276,1531,1531,1531,1531,0
20240517,191900,88559276,1531,1531,1531,1531,0
20240517,191800,88559276,1531,1531,1531,1531,0
20240517,191700,88559276,1531,1531,1531,1531,0
20240517,191600,88559276,1531,1531,1531,1531,0
20240517,191500,88559276,1531,1531,1531,1531,0
20240517,191400,88559276,1531,1531,1531,1531,0
20240517,191300,88559276,1531,1531,1531,1531,0
20240517,191200,88559276,1531,1531,1531,1531,0
20240517,191100,88559276,1531,1531,1531,1531,0
20240517,191000,88559276,1531,1531,1531,1531,0
20240517,190900,88559276,1531,1531,1531,1531,0
20240517,190800,88559276,1531,1531,1531,1531,0
20240517,190700,88559276,1531,1531,1531,1531,0
20240517,190600,88559276,1531,1531,1531,1531,0
20240517,190500,88559276,1531,1531,1531,1531,0
20240517,190400,88559276,1531,1531,1531,1531,0
20240517,190300,88559276,1531,1531,1531,1531,0
20240517,190200,88559276,1531,1531,1531,1531,0
20240517,190100,88559276,1531,1531,1531,1531,0
20240517,190000,88559276,1531,1531,1531,1531,0
20240517,185900,88559276,1531,1531,1531,1531,0
20240517,185800,88559276,1531,1531,1531,1531,0
20240517,185700,88559276,1531,1531,1531,1531,0
20240517,185600,88559276,1531,1531,1531,1531,0
20240517,185500,88559276,1531,1531,1531,1531,0
20240517,185400,88559276,1531,1531,1531,1531,0
20240517,185300,88559276,1531,1531,1531,1531,6861
20240517,185200,88559276,1531,1531,1531,1531,0
20240517,185100,88559276,1531,1531,1531,1531,0
20240517,185000,88559276,1531,1531,1531,1531,0
20240517,184900,88559276,1531,1531,1531,1531,0
20240517,184800,88559276,1531,1531,1531,1531,0
20240517,184700,88559276,1531,1531,1531,1531,0
20240517,184600,88559276,1531,1531,1531,1531,0
20240517,184500,88559276,1531,1531,1531,1531,0
20240517,184400,88559276,1531,1531,1531,1531,0
20240517,184300,88559276,1531,1531,1531,1531,0
20240517,184200,88559276,1531,1531,1531,1531,0
20240517,184100,88559276,1531,1531,1531,1531,0
20240517,184000,88559276,1531,1531,1531,1531,0
20240517,183900,88559276,1531,1531,1531,1531,0
20240517,183800,88559276,1531,1531,1531,1531,0
20240517,183700,88559276,1531,1531,1531,1531,0
20240517,183600,88559276,1531,1531,1531,1531,0
20240517,183500,88559276,1531,1531,1531,1531,0
20240517,183400,88559276,1531,1531,1531,1531,0
20240517,183300,88559276,1531,1531,1531,1531,0
20240517,183200,88559276,1531,1531,1531,1531,0
20240517,183100,88559276,1531,1531,1531,1531,0
20240517,183000,88559276,1531,1531,1531,1531,0
20240517,182900,88559276,1531,1531,1531,1531,0
20240517,182800,88559276,1531,1531,1531,1531,0
20240517,182700,88559276,1531,1531,1531,1531,0
20240517,182600,88559276,1531,1531,1531,1531,0
20240517,182500,88559276,1531,1531,1531,1531,0
20240517,182400,88559276,1531,1531,1531,1531,0
20240517,182300,88559276,1531,1531,1531,1531,6861
20240517,182200,88559276,1531,1531,1531,1531,0
20240517,182100,88559276,1531,1531,1531,1531,0
20240517,182000,88559276,1531,1531,1531,1531,0
20240517,181900,88559276,1531,1531,1531,1531,0
20240517,181800,88559276,1531,1531,1531,1531,0
20240517,181700,88559276,1531,1531,1531,1531,0
20240517,181600,88559276,1531,1531,1531,1531,0
20240517,181500,88559276,1531,1531,1531,1531,0
20240517,181400,88559276,1531,1531,1531,1531,0
20240517,181300,88559276,1531,1531,1531,1531,0
20240517,181200,88559276,1531,1531,1531,1531,0
20240517,181100,88559276,1531,1531,1531,1531,0
20240517,181000,88559276,1531,1531,1531,1531,0
20240517,180900,88559276,1531,1531,1531,1531,0
20240517,180800,88559276,1531,1531,1531,1531,0
20240517,180700,88559276,1531,1531,1531,1531,0
20240517,180600,88559276,1531,1531,1531,1531,0
20240517,180500,88559276,1531,1531,1531,1531,0
20240517,180400,88559276,1531,1531,1531,1531,0
20240517,180300,88559276,1531,1531,1531,1531,0
20240517,180200,88559276,1531,1531,1531,1531,0
20240517,180100,88559276,1531,1531,1531,1531,0
20240517,180000,88559276,1531,1531,1531,1531,0
20240517,175900,88559276,1531,1531,1531,1531,0
20240517,175800,88559276,1531,1531,1531,1531,0
20240517,175700,88559276,1531,1531,1531,1531,0
20240517,175600,88559276,1531,1531,1531,1531,0
20240517,175500,88559276,1531,1531,1531,1531,0
20240517,175400,88559276,1531,1531,1531,1531,0
20240517,175300,88559276,1531,1531,1531,1531,6861
20240517,175200,88559276,1531,1531,1531,1531,0
20240517,175100,88559276,1531,1531,1531,1531,0
20240517,175000,88559276,1531,1531,1531,1531,0
20240517,174900,88559276,1531,1531,1531,1531,0
20240517,174800,88559276,1531,1531,1531,1531,0
20240517,174700,88559276,1531,1531,1531,1531,0
20240517,174600,88559276,1531,1531,1531,1531,0
20240517,174500,88559276,1531,1531,1531,1531,0
20240517,174400,88559276,1531,1531,1531,1531,0
20240517,174300,88559276,1531,1531,1531,1531,0
20240517,174200,88559276,1531,1531,1531,1531,0
20240517,174100,88559276,1531,1531,1531,1531,0
20240517,174000,88559276,1531,1531,1531,1531,0
20240517,173900,88559276,1531,1531,1531,1531,0
20240517,173800,88559276,1531,1531,1531,1531,0
20240517,173700,88559276,1531,1531,1531,1531,0
20240517,173600,88559276,1531,1531,1531,1531,0
20240517,173500,88559276,1531,1531,1531,1531,0
20240517,173400,88559276,1531,1531,1531,1531,0
20240517,173300,88559276,1531,1531,1531,1531,0
20240517,173200,88559276,1531,1531,1531,1531,0
20240517,173100,88559276,1531,1531,1531,1531,0
20240517,173000,88559276,1531,1531,1531,1531,0
20240517,172900,88559276,1531,1531,1531,1531,0
20240517,172800,88559276,1531,1531,1531,1531,0
20240517,172700,88559276,1531,1531,1531,1531,0
20240517,172600,88559276,1531,1531,1531,1531,0
20240517,172500,88559276,1531,1531,1531,1531,0
20240517,172400,88559276,1531,1531,1531,1531,0
20240517,172300,88559276,1531,1531,1531,1531,6861
20240517,172200,88559276,1531,1531,1531,1531,0
20240517,172100,88559276,1531,1531,1531,1531,0
20240517,172000,88559276,1531,1531,1531,1531,0
20240517,171900,88559276,1531,1531,1531,1531,0
20240517,171800,88559276,1531,1531,1531,1531,0
20240517,171700,88559276,1531,1531,1531,1531,0
20240517,171600,88559276,1531,1531,1531,1531,0
20240517,171500,88559276,1531,1531,1531,1531,0
20240517,171400,88559276,1531,1531,1531,1531,0
20240517,171300,88559276,1531,1531,1531,1531,0
20240517,171200,88559276,1531,1531,1531,1531,0
20240517,171100,88559276,1531,1531,1531,1531,0
20240517,171000,88559276,1531,1531,1531,1531,0
20240517,170900,88559276,1531,1531,1531,1531,0
20240517,170800,88559276,1531,1531,1531,1531,0
20240517,170700,88559276,1531,1531,1531,1531,0
20240517,170600,88559276,1531,1531,1531,1531,0
20240517,170500,88559276,1531,1531,1531,1531,0
20240517,170400,88559276,1531,1531,1531,1531,0
20240517,170300,88559276,1531,1531,1531,1531,0
20240517,170200,88559276,1531,1531,1531,1531,0
20240517,170100,88559276,1531,1531,1531,1531,0
20240517,170000,88559276,1531,1531,1531,1531,0
20240517,165900,88559276,1531,1531,1531,1531,0
20240517,165800,88559276,1531,1531,1531,1531,0
20240517,165700,88559276,1531,1531,1531,1531,0
20240517,165600,88559276,1531,1531,1531,1531,0
20240517,165500,88559276,1531,1531,1531,1531,0
20240517,165400,88559276,1531,1531,1531,1531,0
20240517,165300,88559276,1531,1531,1531,1531,6861
20240517,165200,88559276,1531,1531,1531,1531,0
20240517,165100,88559276,1531,1531,1531,1531,0
20240517,165000,88559276,1531,1531,1531,1531,0
20240517,164900,88559276,1531,1531,1531,1531,0
20240517,164800,88559276,1531,1531,1531,1531,0
20240517,164700,88559276,1531,1531,1531,1531,0
20240517,164600,88559276,1531,1531,1531,1531,0
20240517,164500,88559276,1531,1531,1531,1531,0
20240517,164400,88559276,1531,1531,1531,1531,0
20240517,164300,88559276,1531,1531,1531,1531,0
20240517,164200,88559276,1531,1531,1531,1531,0
20240517,164100,88559276,1531,1531,1531,1531,0
20240517,164000,88559276,1531,1531,1531,1531,0
20240517,163900,88559276,1531,1531,1531,1531,0
20240517,163800,88559276,1531,1531,1531,1531,0
20240517,163700,88559276,1531,1531,1531,1531,0
20240517,163600,88559276,1531,1531,1531,1531,0
20240517,163500,88559276,1531,1531,1531,1531,0
20240517,163400,88559276,1531,1531,1531,1531,0
20240517,163300,88559276,1531,1531,1531,1531,0
20240517,163200,88559276,1531,1531,1531,1531,0
20240517,163100,88559276,1531,1531,1531,1531,0
20240517,163000,88559276,1531,1531,1531,1531,0
20240517,162900,88559276,1531,1531,1531,1531,0
20240517,162800,88559276,1531,1531,1531,1531,0
20240517,162700,88559276,1531,1531,1531,1531,0
20240517,162600,88559276,1531,1531,1531,1531,0
20240517,162500,88559276,1531,1531,1531,1531,0
20240517,162400,88559276,1531,1531,1531,1531,0
20240517,162300,88559276,1531,1531,1531,1531,6861
20240517,162200,88559276,1531,1531,1531,1531,0
20240517,162100,88559276,1531,1531,1531,1531,0
20240517,162000,88559276,1531,1531,1531,1531,0
20240517,161900,88559276,1531,1531,1531,1531,0
20240517,161800,88559276,1531,1531,1531,1531,0
20240517,161700,88559276,1531,1531,1531,1531,0
20240517,161600,88559276,1531,1531,1531,1531,0
20240517,161500,88559276,1531,1531,1531,1531,0
20240517,161400,88559276,1531,1531,1531,1531,0
20240517,161300,88559276,1531,1531,1531,1531,0
20240517,161200,88559276,1531,1531,1531,1531,0
20240517,161100,88559276,1531,1531,1531,1531,0
20240517,161000,88559276,1531,1531,1531,1531,0
20240517,160900,88559276,1531,1531,1531,1531,0
20240517,160800,88559276,1531,1531,1531,1531,0
20240517,160700,88559276,1531,1531,1531,1531,0
20240517,160600,88559276,1531,1531,1531,1531,0
20240517,160500,88559276,1531,1531,1531,1531,0
20240517,160400,88559276,1531,1531,1531,1531,0
20240517,160300,88559276,1531,1531,1531,1531,0
20240517,160200,88559276,1531,1531,1531,1531,0
20240517,160100,88559276,1531,1531,1531,1531,0
20240517,160000,88559276,1531,1531,1531,1531,0
20240517,155900,88559276,1531,1531,1531,1531,0
20240517,155800,88559276,1531,1531,1531,1531,0
20240517,155700,88559276,1531,1531,1531,1531,0
20240517,155600,88559276,1531,1531,1531,1531,0
20240517,155500,88559276,1531,1531,1531,1531,0
20240517,155400,88559276,1531,1531,1531,1531,0
20240517,155300,88559276,1531,1531,1531,1531,6861
20240517,155200,88559276,1531,1531,1531,1531,0
20240517,155100,88559276,1531,1531,1531,1531,0
20240517,155000,88559276,1531,1531,1531,1531,0
20240517,154900,88559276,1531,1531,1531,1531,0
20240517,154800,88559276,1531,1531,1531,1531,0
20240517,154700,88559276,1531,1531,1531,1531,0
20240517,154600,88559276,1531,1531,1531,1531,0
20240517,154500,88559276,1531,1531,1531,1531,0
20240517,154400,88559276,1531,1531,1531,1531,0
20240517,154300,88559276,1531,1531,1531,1531,0
20240517,154200,88559276,1531,1531,1531,1531,0
20240517,154100,88559276,1531,1531,1531,1531,0
20240517,154000,88559276,1531,1531,1531,1531,0
20240517,153900,88559276,1531,1531,1531,1531,0
20240517,153800,88559276,1531,1531,1531,1531,0
20240517,153700,88559276,1531,1531,1531,1531,0
20240517,153600,88559276,1531,1531,1531,1531,0
20240517,153500,88559276,1531,1531,1531,1531,0
20240517,153400,88559276,1531,1531,1531,1531,0
20240517,153300,88559276,1531,1531,1531,1531,0
20240517,153200,88559276,1531,1531,1531,1531,0
20240517,153100,88559276,1531,1531,1531,1531,0
20240517,153000,88559276,1531,1531,1531,1531,6861
20240517,152900,78055085,1529,1529,1529,1529,0
20240517,152800,78055085,1529,1529,1529,1529,0
20240517,152700,78055085,1529,1529,1529,1529,0
20240517,152600,78055085,1529,1529,1529,1529,0
20240517,152500,78055085,1529,1529,1529,1529,0
20240517,152400,78055085,1529,1529,1529,1529,0
20240517,152300,78055085,1529,1529,1529,1529,0
20240517,152200,78055085,1529,1529,1529,1529,0
20240517,152100,78055085,1529,1529,1529,1529,0
20240517,152000,78055085,1529,1529,1529,1529,0
20240517,151900,78055085,1529,1528,1529,1528,5340
20240517,151800,69895562,1528,1528,1528,1528,0
20240517,151700,69895562,1528,1528,1528,1528,0
20240517,151600,69895562,1528,1525,1528,1522,23
20240517,151500,69860547,1525,1525,1525,1525,1
20240517,151400,69859022,1528,1528,1528,1528,0
20240517,151300,69859022,1528,1527,1528,1527,11
20240517,151200,69842224,1528,1528,1528,1528,0
20240517,151100,69842224,1528,1528,1528,1528,1
20240517,151000,69840696,1521,1521,1521,1521,0
20240517,150900,69840696,1521,1521,1521,1521,0
20240517,150800,69840696,1521,1528,1528,1521,2
20240517,150700,69837647,1528,1528,1528,1528,1
20240517,150600,69836119,1521,1528,1528,1521,3
20240517,150500,69831542,1521,1528,1528,1521,2
20240517,150400,69828493,1528,1528,1528,1528,1
20240517,150300,69826965,1521,1528,1528,1521,12
20240517,150200,69808636,1528,1528,1528,1528,0
20240517,150100,69808636,1528,1528,1528,1528,0
20240517,150000,69808636,1528,1528,1528,1528,196
20240517,145900,69509148,1528,1528,1528,1528,1
20240517,145800,69507620,1521,1528,1528,1521,305
20240517,145700,69041594,1528,1528,1528,1528,0
20240517,145600,69041594,1528,1528,1528,1528,1
20240517,145500,69040066,1521,1522,1522,1521,360
20240517,145400,68492315,1528,1528,1528,1528,1
20240517,145300,68490787,1528,1528,1528,1528,2
20240517,145200,68487731,1528,1528,1528,1528,0
20240517,145100,68487731,1528,1528,1528,1528,0
20240517,145000,68487731,1528,1528,1528,1528,0
20240517,144900,68487731,1528,1522,1528,1522,840
20240517,144800,67208393,1522,1522,1522,1522,50
20240517,144700,67132293,1522,1522,1522,1522,0
20240517,144600,67132293,1522,1522,1522,1522,0
20240517,144500,67132293,1522,1522,1522,1522,0
20240517,144400,67132293,1522,1522,1522,1522,60
20240517,144300,67040973,1528,1528,1528,1528,2
20240517,144200,67037917,1529,1529,1529,1529,0
20240517,144100,67037917,1529,1529,1529,1529,0
20240517,144000,67037917,1529,1527,1529,1527,5000
20240517,143900,59392923,1528,1528,1528,1528,0
20240517,143800,59392923,1528,1525,1529,1525,1010
20240517,143700,57849665,1522,1522,1522,1522,0
20240517,143600,57849665,1522,1522,1522,1522,0
20240517,143500,57849665,1522,1522,1522,1522,0
20240517,143400,57849665,1522,1523,1523,1522,2232
20240517,143300,54452333,1525,1525,1525,1525,0
20240517,143200,54452333,1525,1525,1525,1525,1
20240517,143100,54450808,1525,1525,1525,1525,0
20240517,143000,54450808,1525,1524,1525,1524,1069
20240517,142900,52821650,1525,1526,1526,1525,680
20240517,142800,51784436,1526,1526,1526,1526,0
20240517,142700,51784436,1526,1529,1529,1526,38
20240517,142600,51726442,1527,1529,1529,1527,4284
20240517,142500,45183462,1528,1528,1528,1528,31
20240517,142400,45136094,1531,1531,1531,1531,0
20240517,142300,45136094,1531,1531,1531,1531,0
20240517,142200,45136094,1531,1531,1531,1531,0
20240517,142100,45136094,1531,1531,1531,1531,0
20240517,142000,45136094,1531,1531,1531,1531,0
20240517,141900,45136094,1531,1531,1531,1531,0
20240517,141800,45136094,1531,1531,1531,1531,0
20240517,141700,45136094,1531,1531,1531,1531,0
20240517,141600,45136094,1531,1531,1531,1531,0
20240517,141500,45136094,1531,1531,1531,1531,0
20240517,141400,45136094,1531,1531,1531,1531,0
20240517,141300,45136094,1531,1531,1531,1531,0
20240517,141200,45136094,1531,1531,1531,1531,0
20240517,141100,45136094,1531,1531,1531,1531,0
20240517,141000,45136094,1531,1531,1531,1531,0
20240517,140900,45136094,1531,1531,1531,1531,0
20240517,140800,45136094,1531,1531,1531,1531,0
20240517,140700,45136094,1531,1531,1531,1531,0
20240517,140600,45136094,1531,1531,1531,1531,0
20240517,140500,45136094,1531,1531,1531,1531,10
20240517,140400,45120784,1531,1531,1531,1531,0
20240517,140300,45120784,1531,1531,1531,1531,0
20240517,140200,45120784,1531,1531,1531,1531,0
20240517,140100,45120784,1531,1531,1531,1531,0
20240517,140000,45120784,1531,1531,1531,1531,0
20240517,135900,45120784,1531,1531,1531,1531,0
20240517,135800,45120784,1531,1531,1531,1531,0
20240517,135700,45120784,1531,1531,1531,1531,0
20240517,135600,45120784,1531,1531,1531,1531,0
20240517,135500,45120784,1531,1531,1531,1531,0
20240517,135400,45120784,1531,1531,1531,1531,0
20240517,135300,45120784,1531,1531,1531,1531,0
20240517,135200,45120784,1531,1531,1531,1531,1
20240517,135100,45119253,1528,1528,1528,1528,0
20240517,135000,45119253,1528,1528,1528,1528,1000
20240517,134900,43591253,1528,1531,1531,1528,118
20240517,134800,43410940,1531,1531,1531,1531,0
20240517,134700,43410940,1531,1531,1531,1531,0
20240517,134600,43410940,1531,1531,1531,1531,0
20240517,134500,43410940,1531,1531,1531,1531,4
20240517,134400,43404816,1531,1531,1531,1531,0
20240517,134300,43404816,1531,1531,1531,1531,0
20240517,134200,43404816,1531,1531,1531,1531,0
20240517,134100,43404816,1531,1531,1531,1531,0
20240517,134000,43404816,1531,1531,1531,1531,0
20240517,133900,43404816,1531,1531,1531,1531,0
20240517,133800,43404816,1531,1531,1531,1531,1
20240517,133700,43403285,1530,1530,1530,1530,652
20240517,133600,42405725,1531,1531,1531,1531,0
20240517,133500,42405725,1531,1531,1531,1531,0
20240517,133400,42405725,1531,1531,1531,1531,0
20240517,133300,42405725,1531,1531,1531,1531,0
20240517,133200,42405725,1531,1531,1531,1531,0
20240517,133100,42405725,1531,1531,1531,1531,0
20240517,133000,42405725,1531,1531,1531,1531,0
20240517,132900,42405725,1531,1531,1531,1531,0
20240517,132800,42405725,1531,1531,1531,1531,0
20240517,132700,42405725,1531,1531,1531,1531,0
20240517,132600,42405725,1531,1531,1531,1531,0
20240517,132500,42405725,1531,1531,1531,1531,0
20240517,132400,42405725,1531,1531,1531,1531,0
20240517,132300,42405725,1531,1531,1531,1531,0
20240517,132200,42405725,1531,1531,1531,1531,0
20240517,132100,42405725,1531,1531,1531,1531,0
20240517,132000,42405725,1531,1531,1531,1531,0
20240517,131900,42405725,1531,1531,1531,1531,0
20240517,131800,42405725,1531,1531,1531,1531,0
20240517,131700,42405725,1531,1531,1531,1531,0
20240517,131600,42405725,1531,1531,1531,1531,0
20240517,131500,42405725,1531,1531,1531,1531,0
20240517,131400,42405725,1531,1531,1531,1531,0
20240517,131300,42405725,1531,1531,1531,1531,0
20240517,131200,42405725,1531,1531,1531,1531,0
20240517,131100,42405725,1531,1531,1531,1531,0
20240517,131000,42405725,1531,1531,1531,1531,0
20240517,130900,42405725,1531,1531,1531,1531,0
20240517,130800,42405725,1531,1531,1531,1531,0
20240517,130700,42405725,1531,1531,1531,1531,0
20240517,130600,42405725,1531,1531,1531,1531,2
20240517,130500,42402663,1529,1530,1530,1529,1216
20240517,130400,40543050,1531,1531,1531,1531,0
20240517,130300,40543050,1531,1531,1531,1531,0
20240517,130200,40543050,1531,1531,1531,1531,1
20240517,130100,40541519,1530,1530,1530,1530,0
20240517,130000,40541519,1530,1530,1530,1530,195
20240517,125900,40243169,1531,1531,1531,1531,0
20240517,125800,40243169,1531,1531,1531,1531,0
20240517,125700,40243169,1531,1531,1531,1531,0
20240517,125600,40243169,1531,1531,1531,1531,0
20240517,125500,40243169,1531,1531,1531,1531,783
20240517,125400,39044396,1531,1531,1531,1531,0
20240517,125300,39044396,1531,1531,1531,1531,0
20240517,125200,39044396,1531,1531,1531,1531,0
20240517,125100,39044396,1531,1531,1531,1531,180
20240517,125000,38768816,1531,1531,1531,1531,0
20240517,124900,38768816,1531,1531,1531,1531,0
20240517,124800,38768816,1531,1531,1531,1531,0
20240517,124700,38768816,1531,1531,1531,1531,0
20240517,124600,38768816,1531,1531,1531,1531,0
20240517,124500,38768816,1531,1531,1531,1531,1
20240517,124400,38767285,1530,1531,1531,1530,102
20240517,124300,38611222,1530,1530,1530,1530,1
20240517,124200,38609692,1531,1531,1531,1531,0
20240517,124100,38609692,1531,1531,1531,1531,100
20240517,124000,38456592,1532,1532,1532,1532,0
20240517,123900,38456592,1532,1532,1532,1532,0
20240517,123800,38456592,1532,1532,1532,1532,0
20240517,123700,38456592,1532,1532,1532,1532,0
20240517,123600,38456592,1532,1532,1532,1532,0
20240517,123500,38456592,1532,1532,1532,1532,0
20240517,123400,38456592,1532,1532,1532,1532,0
20240517,123300,38456592,1532,1532,1532,1532,0
20240517,123200,38456592,1532,1531,1532,1531,29
20240517,123100,38412192,1531,1531,1531,1531,0
20240517,123000,38412192,1531,1531,1531,1531,0
20240517,122900,38412192,1531,1531,1531,1531,0
20240517,122800,38412192,1531,1531,1531,1531,0
20240517,122700,38412192,1531,1531,1531,1531,0
20240517,122600,38412192,1531,1531,1531,1531,0
20240517,122500,38412192,1531,1531,1531,1531,0
20240517,122400,38412192,1531,1531,1531,1531,0
20240517,122300,38412192,1531,1531,1531,1531,0
20240517,122200,38412192,1531,1531,1531,1531,0
20240517,122100,38412192,1531,1531,1531,1531,300
20240517,122000,37952892,1532,1532,1532,1532,0
20240517,121900,37952892,1532,1532,1532,1532,0
20240517,121800,37952892,1532,1532,1532,1532,0
20240517,121700,37952892,1532,1532,1532,1532,0
20240517,121600,37952892,1532,1532,1532,1532,0
20240517,121500,37952892,1532,1532,1532,1532,0
20240517,121400,37952892,1532,1532,1532,1532,0
20240517,121300,37952892,1532,1532,1532,1532,0
20240517,121200,37952892,1532,1532,1532,1532,0
20240517,121100,37952892,1532,1532,1532,1532,2
20240517,121000,37949828,1528,1528,1528,1528,190
20240517,120900,37659508,1532,1532,1532,1532,0
20240517,120800,37659508,1532,1532,1532,1532,100
20240517,120700,37506308,1532,1532,1532,1532,0
20240517,120600,37506308,1532,1532,1532,1532,0
20240517,120500,37506308,1532,1532,1532,1532,1
20240517,120400,37504776,1528,1528,1528,1528,25
20240517,120300,37466576,1532,1532,1532,1532,0
20240517,120200,37466576,1532,1532,1532,1532,0
20240517,120100,37466576,1532,1532,1532,1532,0
20240517,120000,37466576,1532,1532,1532,1532,0
20240517,115900,37466576,1532,1532,1532,1532,0
20240517,115800,37466576,1532,1532,1532,1532,0
20240517,115700,37466576,1532,1532,1532,1532,0
20240517,115600,37466576,1532,1532,1532,1532,10
20240517,115500,37451256,1532,1532,1532,1532,0
20240517,115400,37451256,1532,1532,1532,1532,0
20240517,115300,37451256,1532,1532,1532,1532,0
20240517,115200,37451256,1532,1532,1532,1532,0
20240517,115100,37451256,1532,1532,1532,1532,0
20240517,115000,37451256,1532,1532,1532,1532,0
20240517,114900,37451256,1532,1532,1532,1532,0
20240517,114800,37451256,1532,1532,1532,1532,0
20240517,114700,37451256,1532,1532,1532,1532,0
20240517,114600,37451256,1532,1532,1532,1532,0
20240517,114500,37451256,1532,1532,1532,1532,0
20240517,114400,37451256,1532,1532,1532,1532,0
20240517,114300,37451256,1532,1532,1532,1532,0
20240517,114200,37451256,1532,1531,1532,1531,13
20240517,114100,37431352,1532,1532,1532,1532,0
20240517,114000,37431352,1532,1532,1532,1532,0
20240517,113900,37431352,1532,1528,1532,1527,246
20240517,113800,37055496,1532,1532,1532,1532,0
20240517,113700,37055496,1532,1532,1532,1532,0
20240517,113600,37055496,1532,1532,1532,1532,0
20240517,113500,37055496,1532,1532,1532,1532,0
20240517,113400,37055496,1532,1532,1532,1532,0
20240517,113300,37055496,1532,1532,1532,1532,0
20240517,113200,37055496,1532,1532,1532,1532,0
20240517,113100,37055496,1532,1532,1532,1532,0
20240517,113000,37055496,1532,1532,1532,1532,1
20240517,112900,37053964,1528,1531,1532,1528,24
20240517,112800,37017222,1532,1532,1532,1532,0
20240517,112700,37017222,1532,1532,1532,1532,0
20240517,112600,37017222,1532,1532,1532,1532,0
20240517,112500,37017222,1532,1532,1532,1532,0
20240517,112400,37017222,1532,1532,1532,1532,0
20240517,112300,37017222,1532,1532,1532,1532,0
20240517,112200,37017222,1532,1532,1532,1532,0
20240517,112100,37017222,1532,1532,1532,1532,0
20240517,112000,37017222,1532,1532,1532,1532,0
20240517,111900,37017222,1532,1532,1532,1532,0
20240517,111800,37017222,1532,1532,1532,1532,1
20240517,111700,37015690,1528,1532,1532,1528,171
20240517,111600,36754394,1532,1532,1532,1532,2
20240517,111500,36751330,1528,1528,1528,1528,149
20240517,111400,36523658,1530,1530,1530,1530,0
20240517,111300,36523658,1530,1530,1530,1530,1
20240517,111200,36522128,1531,1531,1531,1531,0
20240517,111100,36522128,1531,1531,1531,1531,50
20240517,111000,36445578,1532,1532,1532,1532,0
20240517,110900,36445578,1532,1532,1532,1532,0
20240517,110800,36445578,1532,1532,1532,1532,0
20240517,110700,36445578,1532,1532,1532,1532,0
20240517,110600,36445578,1532,1532,1532,1532,0
20240517,110500,36445578,1532,1532,1532,1532,0
20240517,110400,36445578,1532,1532,1532,1532,0
20240517,110300,36445578,1532,1532,1532,1532,5
20240517,110200,36437918,1532,1532,1532,1532,500
20240517,110100,35671918,1532,1531,1532,1531,102
20240517,110000,35515754,1532,1532,1532,1532,2
20240517,105900,35512690,1528,1528,1528,1528,61
20240517,105800,35419482,1532,1532,1532,1532,0
20240517,105700,35419482,1532,1532,1532,1532,0
20240517,105600,35419482,1532,1528,1532,1528,4
20240517,105500,35413362,1532,1532,1532,1532,0
20240517,105400,35413362,1532,1532,1532,1532,0
20240517,105300,35413362,1532,1532,1532,1532,0
20240517,105200,35413362,1532,1532,1532,1532,0
20240517,105100,35413362,1532,1532,1532,1532,0
20240517,105000,35413362,1532,1532,1532,1532,0
20240517,104900,35413362,1532,1531,1532,1531,11
20240517,104800,35396520,1532,1532,1532,1532,0
20240517,104700,35396520,1532,1532,1532,1532,0
20240517,104600,35396520,1532,1532,1532,1532,0
20240517,104500,35396520,1532,1532,1532,1532,0
20240517,104400,35396520,1532,1532,1532,1532,0
20240517,104300,35396520,1532,1532,1532,1532,0
20240517,104200,35396520,1532,1532,1532,1532,1
20240517,104100,35394988,1532,1533,1533,1532,33
20240517,104000,35344430,1533,1533,1533,1533,0
20240517,103900,35344430,1533,1533,1533,1533,0
20240517,103800,35344430,1533,1533,1533,1533,2
20240517,103700,35341364,1532,1532,1532,1532,107
20240517,103600,35177440,1532,1532,1532,1532,0
20240517,103500,35177440,1532,1532,1532,1532,2
20240517,103400,35174376,1532,1529,1532,1529,13
20240517,103300,35154493,1529,1529,1529,1529,404
20240517,103200,34536777,1529,1529,1529,1529,0
20240517,103100,34536777,1529,1529,1529,1529,0
20240517,103000,34536777,1529,1527,1529,1527,239
20240517,102900,34171818,1527,1527,1527,1527,0
20240517,102800,34171818,1527,1527,1527,1527,0
20240517,102700,34171818,1527,1527,1527,1527,2
20240517,102600,34168764,1524,1527,1527,1524,12
20240517,102500,34150473,1527,1524,1527,1524,501
20240517,102400,33386943,1527,1527,1527,1527,1
20240517,102300,33385416,1524,1527,1527,1524,2
20240517,102200,33382365,1527,1527,1527,1527,0
20240517,102100,33382365,1527,1527,1527,1527,0
20240517,102000,33382365,1527,1527,1527,1527,0
20240517,101900,33382365,1527,1527,1527,1527,0
20240517,101800,33382365,1527,1526,1527,1525,1001
20240517,101700,31855830,1527,1527,1527,1527,2
20240517,101600,31852776,1526,1528,1528,1526,304
20240517,101500,31388272,1528,1528,1528,1528,0
20240517,101400,31388272,1528,1528,1528,1528,0
20240517,101300,31388272,1528,1528,1528,1528,1
20240517,101200,31386744,1528,1525,1528,1525,17
20240517,101100,31360816,1524,1524,1524,1524,0
20240517,101000,31360816,1524,1524,1524,1524,336
20240517,100900,30848752,1525,1525,1525,1525,0
20240517,100800,30848752,1525,1525,1525,1525,0
20240517,100700,30848752,1525,1525,1525,1522,43
20240517,100600,30783180,1525,1525,1525,1522,265
20240517,100500,30379844,1522,1524,1524,1522,1801
20240517,100400,27637298,1525,1525,1525,1525,0
20240517,100300,27637298,1525,1525,1525,1525,4
20240517,100200,27631198,1525,1525,1525,1525,0
20240517,100100,27631198,1525,1525,1525,1525,0
20240517,100000,27631198,1525,1525,1525,1525,0
20240517,095900,27631198,1525,1525,1525,1525,0
20240517,095800,27631198,1525,1525,1525,1525,1098
20240517,095700,25956748,1529,1525,1529,1525,128
20240517,095600,25761544,1525,1525,1525,1525,0
20240517,095500,25761544,1525,1526,1529,1525,2445
20240517,095400,22032451,1529,1529,1529,1529,0
20240517,095300,22032451,1529,1529,1529,1529,0
20240517,095200,22032451,1529,1527,1529,1526,468
20240517,095100,21318036,1527,1527,1527,1527,521
20240517,095000,20522469,1527,1527,1527,1527,120
20240517,094900,20339229,1527,1527,1527,1527,1080
20240517,094800,18690069,1529,1529,1529,1529,190
20240517,094700,18399559,1529,1528,1529,1528,664
20240517,094600,17384309,1529,1529,1529,1527,1752
20240517,094500,14707043,1529,1529,1529,1529,30
20240517,094400,14661173,1533,1533,1533,1533,0
20240517,094300,14661173,1533,1533,1533,1533,0
20240517,094200,14661173,1533,1533,1533,1533,0
20240517,094100,14661173,1533,1533,1533,1533,0
20240517,094000,14661173,1533,1529,1533,1527,301
20240517,093900,14201218,1534,1534,1534,1534,0
20240517,093800,14201218,1534,1534,1534,1534,0
20240517,093700,14201218,1534,1534,1534,1534,0
20240517,093600,14201218,1534,1534,1534,1534,5
20240517,093500,14193548,1536,1536,1536,1536,1
20240517,093400,14192012,1534,1536,1536,1534,48
20240517,093300,14118299,1536,1536,1536,1536,0
20240517,093200,14118299,1536,1536,1536,1536,0
20240517,093100,14118299,1536,1536,1536,1536,0
20240517,093000,14118299,1536,1536,1536,1536,1
20240517,092900,14116763,1527,1531,1531,1527,2000
20240517,092800,11061872,1536,1536,1536,1536,0
20240517,092700,11061872,1536,1536,1536,1536,1
20240517,092600,11060336,1530,1530,1530,1530,1
20240517,092500,11058806,1536,1535,1536,1535,202
20240517,092400,10748734,1535,1535,1535,1535,0
20240517,092300,10748734,1535,1535,1535,1535,0
20240517,092200,10748734,1535,1535,1535,1535,14
20240517,092100,10727244,1535,1535,1535,1535,52
20240517,092000,10647424,1536,1536,1536,1536,0
20240517,091900,10647424,1536,1536,1536,1536,0
20240517,091800,10647424,1536,1536,1536,1536,1
20240517,091700,10645888,1530,1530,1530,1530,0
20240517,091600,10645888,1530,1530,1530,1530,1
20240517,091500,10644358,1536,1532,1536,1530,7
20240517,091400,10633638,1536,1536,1536,1536,0
20240517,091300,10633638,1536,1536,1536,1536,0
20240517,091200,10633638,1536,1536,1536,1536,0
20240517,091100,10633638,1536,1536,1536,1536,0
20240517,091000,10633638,1536,1536,1536,1536,2
20240517,090900,10630566,1535,1535,1535,1535,1200
20240517,090800,8788566,1535,1535,1535,1535,6
20240517,090700,8779356,1535,1535,1535,1535,0
20240517,090600,8779356,1535,1535,1535,1528,116
20240517,090500,8601303,1536,1535,1536,1535,15
20240517,090400,8578275,1536,1536,1536,1536,0
20240517,090300,8578275,1536,1536,1536,1536,20
20240517,090200,8547555,1536,1536,1536,1536,2
20240517,090100,8544483,1536,1536,1536,1536,100
20240517,090000,8390883,1536,1527,1536,1527,5495