KissMeData/051160/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192900,3057102830,9990,9990,9990,9990,3318
20240517,192800,3057102830,9990,9990,9990,9990,0
20240517,192700,3057102830,9990,9990,9990,9990,0
20240517,192600,3057102830,9990,9990,9990,9990,0
20240517,192500,3057102830,9990,9990,9990,9990,0
20240517,192400,3057102830,9990,9990,9990,9990,0
20240517,192300,3057102830,9990,9990,9990,9990,0
20240517,192200,3057102830,9990,9990,9990,9990,0
20240517,192100,3057102830,9990,9990,9990,9990,0
20240517,192000,3057102830,9990,9990,9990,9990,0
20240517,191900,3057102830,9990,9990,9990,9990,0
20240517,191800,3057102830,9990,9990,9990,9990,0
20240517,191700,3057102830,9990,9990,9990,9990,0
20240517,191600,3057102830,9990,9990,9990,9990,0
20240517,191500,3057102830,9990,9990,9990,9990,0
20240517,191400,3057102830,9990,9990,9990,9990,0
20240517,191300,3057102830,9990,9990,9990,9990,0
20240517,191200,3057102830,9990,9990,9990,9990,0
20240517,191100,3057102830,9990,9990,9990,9990,0
20240517,191000,3057102830,9990,9990,9990,9990,0
20240517,190900,3057102830,9990,9990,9990,9990,0
20240517,190800,3057102830,9990,9990,9990,9990,0
20240517,190700,3057102830,9990,9990,9990,9990,0
20240517,190600,3057102830,9990,9990,9990,9990,0
20240517,190500,3057102830,9990,9990,9990,9990,0
20240517,190400,3057102830,9990,9990,9990,9990,0
20240517,190300,3057102830,9990,9990,9990,9990,0
20240517,190200,3057102830,9990,9990,9990,9990,0
20240517,190100,3057102830,9990,9990,9990,9990,0
20240517,190000,3057102830,9990,9990,9990,9990,0
20240517,185900,3057102830,9990,9990,9990,9990,3318
20240517,185800,3057102830,9990,9990,9990,9990,0
20240517,185700,3057102830,9990,9990,9990,9990,0
20240517,185600,3057102830,9990,9990,9990,9990,0
20240517,185500,3057102830,9990,9990,9990,9990,0
20240517,185400,3057102830,9990,9990,9990,9990,0
20240517,185300,3057102830,9990,9990,9990,9990,0
20240517,185200,3057102830,9990,9990,9990,9990,0
20240517,185100,3057102830,9990,9990,9990,9990,0
20240517,185000,3057102830,9990,9990,9990,9990,0
20240517,184900,3057102830,9990,9990,9990,9990,0
20240517,184800,3057102830,9990,9990,9990,9990,0
20240517,184700,3057102830,9990,9990,9990,9990,0
20240517,184600,3057102830,9990,9990,9990,9990,0
20240517,184500,3057102830,9990,9990,9990,9990,0
20240517,184400,3057102830,9990,9990,9990,9990,0
20240517,184300,3057102830,9990,9990,9990,9990,0
20240517,184200,3057102830,9990,9990,9990,9990,0
20240517,184100,3057102830,9990,9990,9990,9990,0
20240517,184000,3057102830,9990,9990,9990,9990,0
20240517,183900,3057102830,9990,9990,9990,9990,0
20240517,183800,3057102830,9990,9990,9990,9990,0
20240517,183700,3057102830,9990,9990,9990,9990,0
20240517,183600,3057102830,9990,9990,9990,9990,0
20240517,183500,3057102830,9990,9990,9990,9990,0
20240517,183400,3057102830,9990,9990,9990,9990,0
20240517,183300,3057102830,9990,9990,9990,9990,0
20240517,183200,3057102830,9990,9990,9990,9990,0
20240517,183100,3057102830,9990,9990,9990,9990,0
20240517,183000,3057102830,9990,9990,9990,9990,0
20240517,182900,3057102830,9990,9990,9990,9990,3318
20240517,182800,3057102830,9990,9990,9990,9990,0
20240517,182700,3057102830,9990,9990,9990,9990,0
20240517,182600,3057102830,9990,9990,9990,9990,0
20240517,182500,3057102830,9990,9990,9990,9990,0
20240517,182400,3057102830,9990,9990,9990,9990,0
20240517,182300,3057102830,9990,9990,9990,9990,0
20240517,182200,3057102830,9990,9990,9990,9990,0
20240517,182100,3057102830,9990,9990,9990,9990,0
20240517,182000,3057102830,9990,9990,9990,9990,0
20240517,181900,3057102830,9990,9990,9990,9990,0
20240517,181800,3057102830,9990,9990,9990,9990,0
20240517,181700,3057102830,9990,9990,9990,9990,0
20240517,181600,3057102830,9990,9990,9990,9990,0
20240517,181500,3057102830,9990,9990,9990,9990,0
20240517,181400,3057102830,9990,9990,9990,9990,0
20240517,181300,3057102830,9990,9990,9990,9990,0
20240517,181200,3057102830,9990,9990,9990,9990,0
20240517,181100,3057102830,9990,9990,9990,9990,0
20240517,181000,3057102830,9990,9990,9990,9990,0
20240517,180900,3057102830,9990,9990,9990,9990,0
20240517,180800,3057102830,9990,9990,9990,9990,0
20240517,180700,3057102830,9990,9990,9990,9990,0
20240517,180600,3057102830,9990,9990,9990,9990,0
20240517,180500,3057102830,9990,9990,9990,9990,0
20240517,180400,3057102830,9990,9990,9990,9990,0
20240517,180300,3057102830,9990,9990,9990,9990,0
20240517,180200,3057102830,9990,9990,9990,9990,0
20240517,180100,3057102830,9990,9990,9990,9990,0
20240517,180000,3057102830,9990,9990,9990,9990,0
20240517,175900,3057102830,9990,9990,9990,9990,3318
20240517,175800,3057102830,9990,9990,9990,9990,0
20240517,175700,3057102830,9990,9990,9990,9990,0
20240517,175600,3057102830,9990,9990,9990,9990,0
20240517,175500,3057102830,9990,9990,9990,9990,0
20240517,175400,3057102830,9990,9990,9990,9990,0
20240517,175300,3057102830,9990,9990,9990,9990,0
20240517,175200,3057102830,9990,9990,9990,9990,0
20240517,175100,3057102830,9990,9990,9990,9990,0
20240517,175000,3057102830,9990,9990,9990,9990,0
20240517,174900,3057102830,9990,9990,9990,9990,0
20240517,174800,3057102830,9990,9990,9990,9990,0
20240517,174700,3057102830,9990,9990,9990,9990,0
20240517,174600,3057102830,9990,9990,9990,9990,0
20240517,174500,3057102830,9990,9990,9990,9990,0
20240517,174400,3057102830,9990,9990,9990,9990,0
20240517,174300,3057102830,9990,9990,9990,9990,0
20240517,174200,3057102830,9990,9990,9990,9990,0
20240517,174100,3057102830,9990,9990,9990,9990,0
20240517,174000,3057102830,9990,9990,9990,9990,0
20240517,173900,3057102830,9990,9990,9990,9990,0
20240517,173800,3057102830,9990,9990,9990,9990,0
20240517,173700,3057102830,9990,9990,9990,9990,0
20240517,173600,3057102830,9990,9990,9990,9990,0
20240517,173500,3057102830,9990,9990,9990,9990,0
20240517,173400,3057102830,9990,9990,9990,9990,0
20240517,173300,3057102830,9990,9990,9990,9990,0
20240517,173200,3057102830,9990,9990,9990,9990,0
20240517,173100,3057102830,9990,9990,9990,9990,0
20240517,173000,3057102830,9990,9990,9990,9990,0
20240517,172900,3057102830,9990,9990,9990,9990,3318
20240517,172800,3057102830,9990,9990,9990,9990,0
20240517,172700,3057102830,9990,9990,9990,9990,0
20240517,172600,3057102830,9990,9990,9990,9990,0
20240517,172500,3057102830,9990,9990,9990,9990,0
20240517,172400,3057102830,9990,9990,9990,9990,0
20240517,172300,3057102830,9990,9990,9990,9990,0
20240517,172200,3057102830,9990,9990,9990,9990,0
20240517,172100,3057102830,9990,9990,9990,9990,0
20240517,172000,3057102830,9990,9990,9990,9990,0
20240517,171900,3057102830,9990,9990,9990,9990,0
20240517,171800,3057102830,9990,9990,9990,9990,0
20240517,171700,3057102830,9990,9990,9990,9990,0
20240517,171600,3057102830,9990,9990,9990,9990,0
20240517,171500,3057102830,9990,9990,9990,9990,0
20240517,171400,3057102830,9990,9990,9990,9990,0
20240517,171300,3057102830,9990,9990,9990,9990,0
20240517,171200,3057102830,9990,9990,9990,9990,0
20240517,171100,3057102830,9990,9990,9990,9990,0
20240517,171000,3057102830,9990,9990,9990,9990,0
20240517,170900,3057102830,9990,9990,9990,9990,0
20240517,170800,3057102830,9990,9990,9990,9990,0
20240517,170700,3057102830,9990,9990,9990,9990,0
20240517,170600,3057102830,9990,9990,9990,9990,0
20240517,170500,3057102830,9990,9990,9990,9990,0
20240517,170400,3057102830,9990,9990,9990,9990,0
20240517,170300,3057102830,9990,9990,9990,9990,0
20240517,170200,3057102830,9990,9990,9990,9990,0
20240517,170100,3057102830,9990,9990,9990,9990,0
20240517,170000,3057102830,9990,9990,9990,9990,0
20240517,165900,3057102830,9990,9990,9990,9990,3318
20240517,165800,3057102830,9990,9990,9990,9990,0
20240517,165700,3057102830,9990,9990,9990,9990,0
20240517,165600,3057102830,9990,9990,9990,9990,0
20240517,165500,3057102830,9990,9990,9990,9990,0
20240517,165400,3057102830,9990,9990,9990,9990,0
20240517,165300,3057102830,9990,9990,9990,9990,0
20240517,165200,3057102830,9990,9990,9990,9990,0
20240517,165100,3057102830,9990,9990,9990,9990,0
20240517,165000,3057102830,9990,9990,9990,9990,0
20240517,164900,3057102830,9990,9990,9990,9990,0
20240517,164800,3057102830,9990,9990,9990,9990,0
20240517,164700,3057102830,9990,9990,9990,9990,0
20240517,164600,3057102830,9990,9990,9990,9990,0
20240517,164500,3057102830,9990,9990,9990,9990,0
20240517,164400,3057102830,9990,9990,9990,9990,0
20240517,164300,3057102830,9990,9990,9990,9990,0
20240517,164200,3057102830,9990,9990,9990,9990,0
20240517,164100,3057102830,9990,9990,9990,9990,0
20240517,164000,3057102830,9990,9990,9990,9990,0
20240517,163900,3057102830,9990,9990,9990,9990,0
20240517,163800,3057102830,9990,9990,9990,9990,0
20240517,163700,3057102830,9990,9990,9990,9990,0
20240517,163600,3057102830,9990,9990,9990,9990,0
20240517,163500,3057102830,9990,9990,9990,9990,0
20240517,163400,3057102830,9990,9990,9990,9990,0
20240517,163300,3057102830,9990,9990,9990,9990,0
20240517,163200,3057102830,9990,9990,9990,9990,0
20240517,163100,3057102830,9990,9990,9990,9990,0
20240517,163000,3057102830,9990,9990,9990,9990,0
20240517,162900,3057102830,9990,9990,9990,9990,3318
20240517,162800,3057102830,9990,9990,9990,9990,0
20240517,162700,3057102830,9990,9990,9990,9990,0
20240517,162600,3057102830,9990,9990,9990,9990,0
20240517,162500,3057102830,9990,9990,9990,9990,0
20240517,162400,3057102830,9990,9990,9990,9990,0
20240517,162300,3057102830,9990,9990,9990,9990,0
20240517,162200,3057102830,9990,9990,9990,9990,0
20240517,162100,3057102830,9990,9990,9990,9990,0
20240517,162000,3057102830,9990,9990,9990,9990,0
20240517,161900,3057102830,9990,9990,9990,9990,0
20240517,161800,3057102830,9990,9990,9990,9990,0
20240517,161700,3057102830,9990,9990,9990,9990,0
20240517,161600,3057102830,9990,9990,9990,9990,0
20240517,161500,3057102830,9990,9990,9990,9990,0
20240517,161400,3057102830,9990,9990,9990,9990,0
20240517,161300,3057102830,9990,9990,9990,9990,0
20240517,161200,3057102830,9990,9990,9990,9990,0
20240517,161100,3057102830,9990,9990,9990,9990,0
20240517,161000,3057102830,9990,9990,9990,9990,0
20240517,160900,3057102830,9990,9990,9990,9990,0
20240517,160800,3057102830,9990,9990,9990,9990,0
20240517,160700,3057102830,9990,9990,9990,9990,0
20240517,160600,3057102830,9990,9990,9990,9990,0
20240517,160500,3057102830,9990,9990,9990,9990,0
20240517,160400,3057102830,9990,9990,9990,9990,0
20240517,160300,3057102830,9990,9990,9990,9990,0
20240517,160200,3057102830,9990,9990,9990,9990,0
20240517,160100,3057102830,9990,9990,9990,9990,0
20240517,160000,3057102830,9990,9990,9990,9990,0
20240517,155900,3057102830,9990,9990,9990,9990,3318
20240517,155800,3057102830,9990,9990,9990,9990,0
20240517,155700,3057102830,9990,9990,9990,9990,0
20240517,155600,3057102830,9990,9990,9990,9990,0
20240517,155500,3057102830,9990,9990,9990,9990,0
20240517,155400,3057102830,9990,9990,9990,9990,0
20240517,155300,3057102830,9990,9990,9990,9990,0
20240517,155200,3057102830,9990,9990,9990,9990,0
20240517,155100,3057102830,9990,9990,9990,9990,0
20240517,155000,3057102830,9990,9990,9990,9990,0
20240517,154900,3057102830,9990,9990,9990,9990,0
20240517,154800,3057102830,9990,9990,9990,9990,0
20240517,154700,3057102830,9990,9990,9990,9990,0
20240517,154600,3057102830,9990,9990,9990,9990,0
20240517,154500,3057102830,9990,9990,9990,9990,0
20240517,154400,3057102830,9990,9990,9990,9990,0
20240517,154300,3057102830,9990,9990,9990,9990,0
20240517,154200,3057102830,9990,9990,9990,9990,0
20240517,154100,3057102830,9990,9990,9990,9990,0
20240517,154000,3057102830,9990,9990,9990,9990,0
20240517,153900,3057102830,9990,9990,9990,9990,0
20240517,153800,3057102830,9990,9990,9990,9990,0
20240517,153700,3057102830,9990,9990,9990,9990,0
20240517,153600,3057102830,9990,9990,9990,9990,0
20240517,153500,3057102830,9990,9990,9990,9990,0
20240517,153400,3057102830,9990,9990,9990,9990,0
20240517,153300,3057102830,9990,9990,9990,9990,0
20240517,153200,3057102830,9990,9990,9990,9990,0
20240517,153100,3057102830,9990,9990,9990,9990,0
20240517,153000,3057102830,9990,9990,9990,9990,3318
20240517,152900,3023956010,9970,9970,9970,9970,0
20240517,152800,3023956010,9970,9970,9970,9970,0
20240517,152700,3023956010,9970,9970,9970,9970,0
20240517,152600,3023956010,9970,9970,9970,9970,0
20240517,152500,3023956010,9970,9970,9970,9970,0
20240517,152400,3023956010,9970,9970,9970,9970,0
20240517,152300,3023956010,9970,9970,9970,9970,0
20240517,152200,3023956010,9970,9970,9970,9970,0
20240517,152100,3023956010,9970,9970,9970,9970,0
20240517,152000,3023956010,9970,9970,9970,9970,0
20240517,151900,3023956010,9970,9970,9990,9970,493
20240517,151800,3019039620,9980,9970,9980,9960,580
20240517,151700,3013253620,9970,9980,9980,9970,30
20240517,151600,3012954490,9970,9970,9970,9970,986
20240517,151500,3003124070,9970,9960,9970,9940,2529
20240517,151400,2977942160,9960,9970,9970,9940,225
20240517,151300,2975701540,9950,9980,9980,9930,1602
20240517,151200,2959761260,9980,9960,9980,9950,248
20240517,151100,2957291570,9980,9990,9990,9960,892
20240517,151000,2948407110,9990,9970,9990,9970,116
20240517,150900,2947250410,9990,9990,9990,9970,1392
20240517,150800,2933360270,9990,9990,9990,9970,129
20240517,150700,2932072120,9990,9980,9990,9980,4
20240517,150600,2932032180,9980,9980,9990,9980,13
20240517,150500,2931902430,9980,9970,9980,9960,539
20240517,150400,2926528230,9970,9960,9990,9960,630
20240517,150300,2920248160,9960,9960,9960,9960,656
20240517,150200,2913714400,9970,9970,9970,9970,17
20240517,150100,2913544910,9970,9960,9970,9960,143
20240517,150000,2912119340,9990,9960,9990,9960,125
20240517,145900,2910874250,9960,9960,9960,9960,0
20240517,145800,2910874250,9960,10000,10000,9960,20
20240517,145700,2910674970,9970,9970,9970,9970,5
20240517,145600,2910625120,9960,10000,10000,9960,457
20240517,145500,2906071420,10000,10000,10000,10000,136
20240517,145400,2904711420,9990,9980,9990,9980,269
20240517,145300,2902025800,9970,9980,9980,9970,262
20240517,145200,2899413650,9980,9970,9980,9970,371
20240517,145100,2895711970,9970,9970,9970,9970,142
20240517,145000,2894296230,9990,9990,9990,9990,202
20240517,144900,2892278250,10000,10000,10000,10000,2
20240517,144800,2892258250,10000,10000,10000,10000,141
20240517,144700,2890848250,10000,10000,10000,10000,2
20240517,144600,2890828250,10000,10010,10010,10000,1815
20240517,144500,2872677230,10010,10020,10020,10010,104
20240517,144400,2871636170,10020,10010,10020,10010,90
20240517,144300,2870735060,10020,10020,10020,10020,115
20240517,144200,2869582760,10000,10010,10010,10000,1474
20240517,144100,2854842620,10000,9940,10010,9940,1548
20240517,144000,2839377340,9950,9940,9950,9930,1135
20240517,143900,2828097190,9930,9930,9930,9930,673
20240517,143800,2821414300,9930,9930,9930,9930,51
20240517,143700,2820907870,9930,9920,9930,9910,809
20240517,143600,2812883800,9920,9930,9930,9920,900
20240517,143500,2803947820,9940,9940,9940,9940,1
20240517,143400,2803937880,9940,9940,9940,9940,12
20240517,143300,2803818600,9940,9940,9940,9940,0
20240517,143200,2803818600,9940,9940,9940,9930,21
20240517,143100,2803609890,9930,9940,9940,9930,286
20240517,143000,2800769860,9940,9950,9950,9930,941
20240517,142900,2791411990,9960,9960,9970,9960,700
20240517,142800,2784434970,9950,9960,9970,9950,2059
20240517,142700,2763941730,9970,9970,9970,9970,163
20240517,142600,2762316620,9980,9980,9980,9970,89
20240517,142500,2761429250,9980,9970,9980,9960,101
20240517,142400,2760422380,9970,9960,9980,9960,383
20240517,142300,2756606150,9980,9970,9980,9970,105
20240517,142200,2755559050,9960,9990,9990,9960,354
20240517,142100,2752030600,9990,9990,9990,9980,1125
20240517,142000,2740797590,9990,9990,9990,9980,746
20240517,141900,2733346890,9990,9990,9990,9990,2
20240517,141800,2733326910,9990,9980,9990,9980,620
20240517,141700,2727139300,9980,9980,9980,9980,4
20240517,141600,2727099380,9970,9970,9980,9970,484
20240517,141500,2722273840,9970,9980,9980,9970,1599
20240517,141400,2706322220,9980,9990,9990,9980,171
20240517,141300,2704615620,9990,9990,9990,9990,25
20240517,141200,2704365870,9990,9990,9990,9980,257
20240517,141100,2701799480,9980,9980,9980,9980,72
20240517,141000,2701080920,9980,9970,9980,9960,308
20240517,140900,2698010150,9970,9970,9970,9960,947
20240517,140800,2688578000,9950,9950,9950,9950,200
20240517,140700,2686588000,9950,9950,9950,9950,0
20240517,140600,2686588000,9950,9950,9950,9950,100
20240517,140500,2685593000,9950,9960,9960,9950,660
20240517,140400,2679024360,9960,9960,9960,9960,10
20240517,140300,2678924760,9960,9980,9980,9960,561
20240517,140200,2673331960,9980,9980,9980,9980,1
20240517,140100,2673321980,9980,9970,9980,9960,296
20240517,140000,2670369400,9960,9960,9960,9960,80
20240517,135900,2669572600,9970,9970,9970,9970,45
20240517,135800,2669123950,9970,9970,9970,9970,43
20240517,135700,2668695240,9970,9960,9970,9960,191
20240517,135600,2666792300,9970,9970,9970,9970,2
20240517,135500,2666772360,9970,9970,9970,9970,1
20240517,135400,2666762390,9980,9980,9980,9980,15
20240517,135300,2666612690,9990,9960,9990,9940,720
20240517,135200,2659436300,9960,9970,9970,9960,21
20240517,135100,2659227130,9970,9970,9970,9960,298
20240517,135000,2656259000,9970,9970,9970,9970,230
20240517,134900,2653965900,9970,9970,9970,9970,0
20240517,134800,2653965900,9970,9970,9970,9970,184
20240517,134700,2652131420,9970,9970,9980,9960,1776
20240517,134600,2634429740,9980,9990,9990,9980,7
20240517,134500,2634359860,9990,9970,9990,9970,24
20240517,134400,2634120560,9990,9970,9990,9970,201
20240517,134300,2632115220,9970,9970,9970,9970,0
20240517,134200,2632115220,9970,9970,9970,9970,5
20240517,134100,2632065370,9970,9970,9970,9970,121
20240517,134000,2630859000,9960,9960,9960,9950,331
20240517,133900,2627565070,9950,9950,9950,9950,1336
20240517,133800,2614271870,9950,9950,9950,9950,102
20240517,133700,2613256970,9950,9950,9950,9950,0
20240517,133600,2613256970,9950,9960,9960,9950,207
20240517,133500,2611196590,9960,9970,9970,9960,631
20240517,133400,2604910520,9970,9970,9970,9970,4
20240517,133300,2604870640,9960,9950,9960,9950,230
20240517,133200,2602581040,9950,9950,9950,9950,130
20240517,133100,2601287540,9950,9950,9950,9950,241
20240517,133000,2598889590,9950,9960,9960,9950,3
20240517,132900,2598859720,9960,9960,9960,9960,1
20240517,132800,2598849760,9960,9960,9960,9960,20
20240517,132700,2598650560,9960,9960,9960,9960,18
20240517,132600,2598471280,9960,9960,9960,9940,902
20240517,132500,2589499090,9960,9950,9960,9950,110
20240517,132400,2588403510,9940,9940,9940,9940,1
20240517,132300,2588393570,9970,9970,9970,9970,2
20240517,132200,2588373630,9970,9950,9970,9950,91
20240517,132100,2587468140,9950,9940,9960,9940,247
20240517,132000,2585011800,9940,9940,9940,9940,106
20240517,131900,2583958160,9940,9950,9950,9940,488
20240517,131800,2579107430,9950,9950,9950,9940,412
20240517,131700,2575011810,9950,9910,9950,9910,1632
20240517,131600,2558787700,9890,9880,9930,9880,87
20240517,131500,2557927410,9870,9940,9940,9860,13695
20240517,131400,2422611380,9940,9960,9960,9900,10112
20240517,131300,2322307180,9970,9970,9970,9970,107
20240517,131200,2321240390,9960,9970,9970,9960,267
20240517,131100,2318581050,9970,9970,9970,9970,100
20240517,131000,2317584050,9970,9980,9980,9970,7
20240517,130900,2317514250,9960,9990,9990,9960,1104
20240517,130800,2306499240,9990,9990,9990,9990,31
20240517,130700,2306189550,9990,9990,9990,9990,8
20240517,130600,2306109630,9990,10010,10010,9980,2631
20240517,130500,2279805510,10030,10030,10030,10030,30
20240517,130400,2279504610,10040,10040,10040,10040,2
20240517,130300,2279484530,10040,10040,10040,10040,2
20240517,130200,2279464450,10040,10040,10040,10040,55
20240517,130100,2278912250,10040,10040,10040,10040,0
20240517,130000,2278912250,10040,10040,10040,10040,634
20240517,125900,2272546890,10040,10050,10050,10040,11
20240517,125800,2272436440,10050,10050,10050,10050,2
20240517,125700,2272416340,10050,10050,10050,10050,410
20240517,125600,2268295840,10040,10050,10050,10040,531
20240517,125500,2262959300,10040,10040,10040,10040,0
20240517,125400,2262959300,10040,10040,10040,10040,470
20240517,125300,2258240500,10040,10040,10040,10040,10
20240517,125200,2258140100,10030,10030,10030,10030,0
20240517,125100,2258140100,10030,10030,10030,10030,216
20240517,125000,2255973620,10030,10030,10030,10000,3273
20240517,124900,2223208070,10020,10020,10020,10020,100
20240517,124800,2222206070,10020,10020,10020,10020,1
20240517,124700,2222196050,10020,10020,10020,10020,0
20240517,124600,2222196050,10020,10020,10020,10020,180
20240517,124500,2220392450,10020,10020,10020,10020,148
20240517,124400,2218909490,10020,10020,10020,10020,1
20240517,124300,2218899470,10020,10020,10020,10020,4
20240517,124200,2218859390,9990,9990,9990,9990,100
20240517,124100,2217860390,9990,9990,9990,9990,15
20240517,124000,2217710540,9990,10000,10010,9990,400
20240517,123900,2213710650,10000,10020,10020,10000,671
20240517,123800,2206992080,10020,10030,10030,10020,657
20240517,123700,2200404870,10030,10030,10030,10030,0
20240517,123600,2200404870,10030,10040,10040,10030,3
20240517,123500,2200374760,10040,10030,10040,10030,351
20240517,123400,2196854220,10030,10030,10030,10030,0
20240517,123300,2196854220,10030,10030,10030,10030,254
20240517,123200,2194306600,10030,10020,10030,10020,16
20240517,123100,2194146140,10010,10010,10010,10010,205
20240517,123000,2192094090,10010,10020,10020,10010,500
20240517,122900,2187084850,10030,10020,10030,10020,452
20240517,122800,2182555790,10020,10020,10020,10020,365
20240517,122700,2178898490,10020,10040,10040,10020,605
20240517,122600,2172830550,10030,10050,10050,10030,1097
20240517,122500,2161818640,10050,10050,10050,10050,3
20240517,122400,2161788490,10050,10040,10050,10040,458
20240517,122300,2157190140,10040,10040,10040,10040,1
20240517,122200,2157180100,10040,10040,10040,10040,1
20240517,122100,2157170060,10040,10040,10040,10030,48
20240517,122000,2156688530,10040,10040,10040,10040,1106
20240517,121900,2145584290,10020,10020,10020,10020,7
20240517,121800,2145514150,10020,10040,10040,10020,314
20240517,121700,2142366100,10040,10040,10040,10040,127
20240517,121600,2141091020,10050,10050,10050,10050,1
20240517,121500,2141080970,10050,10050,10050,10050,12
20240517,121400,2140960370,10050,10060,10060,10050,303
20240517,121300,2137915200,10060,10060,10060,10060,201
20240517,121200,2135893140,10060,10060,10060,10060,1
20240517,121100,2135883080,10060,10060,10060,10060,2
20240517,121000,2135862960,10060,10050,10060,10020,332
20240517,120900,2132533770,10060,10060,10060,10060,11
20240517,120800,2132423110,10060,10070,10090,10060,1554
20240517,120700,2116788180,10070,10080,10090,10070,110
20240517,120600,2115680450,10080,10090,10090,10080,459
20240517,120500,2111053660,10090,10100,10100,10090,426
20240517,120400,2106751070,10090,10080,10090,10080,330
20240517,120300,2103421990,10080,10080,10080,10080,96
20240517,120200,2102454310,10080,10060,10080,10060,550
20240517,120100,2096918070,10060,10060,10060,10030,680
20240517,120000,2090078230,10050,10030,10050,10030,344
20240517,115900,2086622050,10020,10030,10030,10020,511
20240517,115800,2081500830,10020,10030,10030,10020,910
20240517,115700,2072382560,10030,10020,10030,10020,328
20240517,115600,2069092930,10010,10010,10010,10010,34
20240517,115500,2068752590,10010,10010,10010,10010,645
20240517,115400,2062296140,10010,10010,10010,10010,0
20240517,115300,2062296140,10010,10000,10010,10000,304
20240517,115200,2059256100,9990,10010,10010,9990,1403
20240517,115100,2045216830,10000,10010,10020,10000,1239
20240517,115000,2032815090,10020,10010,10020,10010,249
20240517,114900,2030321100,10010,10010,10020,10010,246
20240517,114800,2027858590,10010,10010,10010,10010,58
20240517,114700,2027278010,10010,10010,10020,10010,318
20240517,114600,2024094730,10020,10020,10020,10020,31
20240517,114500,2023784110,10010,10010,10010,10010,151
20240517,114400,2022272600,10020,10020,10020,10020,77
20240517,114300,2021501060,10030,10040,10040,10030,120
20240517,114200,2020297390,10040,10040,10040,10040,392
20240517,114100,2016361710,10040,10040,10040,10040,153
20240517,114000,2014825590,10030,10030,10030,10030,120
20240517,113900,2013621990,10030,10030,10030,10030,0
20240517,113800,2013621990,10030,10030,10030,10030,0
20240517,113700,2013621990,10030,10030,10030,10020,510
20240517,113600,2008511680,10040,10020,10040,10020,1009
20240517,113500,1998401280,10020,10020,10020,10020,234
20240517,113400,1996056600,10020,10020,10020,10020,21
20240517,113300,1995846180,10020,10010,10020,10010,109
20240517,113200,1994755000,10010,10010,10010,10010,17
20240517,113100,1994584830,10010,10020,10020,10010,1645
20240517,113000,1978118360,10020,10030,10030,10020,369
20240517,112900,1974420970,10030,10040,10040,10030,966
20240517,112800,1964728050,10040,10040,10040,10040,350
20240517,112700,1961214050,10040,10040,10040,10040,321
20240517,112600,1957991210,10040,10040,10040,10040,303
20240517,112500,1954949090,10040,10050,10060,10040,1049
20240517,112400,1944409450,10050,10050,10050,10050,74
20240517,112300,1943665750,10040,10040,10050,10040,55
20240517,112200,1943113090,10040,10050,10050,10030,1061
20240517,112100,1932464530,10040,10070,10070,10040,225
20240517,112000,1930204540,10040,10040,10040,10040,150
20240517,111900,1928698540,10080,10080,10080,10080,71
20240517,111800,1927982860,10040,10070,10090,10040,2610
20240517,111700,1901751870,10090,10090,10090,10090,0
20240517,111600,1901751870,10090,10080,10090,10080,39
20240517,111500,1901358720,10090,10090,10090,10070,12
20240517,111400,1901237840,10090,10070,10090,10070,515
20240517,111300,1896051670,10090,10070,10090,10060,364
20240517,111200,1892386420,10070,10060,10080,10060,654
20240517,111100,1885806890,10060,10070,10070,10060,1022
20240517,111000,1875518710,10070,10090,10090,10070,697
20240517,110900,1868486320,10070,10120,10120,10070,319
20240517,110800,1865272950,10100,10120,10130,10100,249
20240517,110700,1862755670,10100,10100,10110,10100,150
20240517,110600,1861240630,10100,10100,10100,10070,384
20240517,110500,1857363670,10070,10120,10130,10060,3247
20240517,110400,1824607980,10130,10070,10160,10070,5299
20240517,110300,1771059480,10070,10060,10070,10060,316
20240517,110200,1767878580,10050,10060,10060,10050,480
20240517,110100,1763053850,10060,10060,10060,10050,503
20240517,110000,1757993680,10050,10050,10060,10030,732
20240517,105900,1750638070,10050,10030,10050,10030,1572
20240517,105800,1734855170,10020,10020,10020,10020,3
20240517,105700,1734825110,10040,10000,10040,10000,512
20240517,105600,1729691410,10000,10000,10000,10000,88
20240517,105500,1728811410,10000,10020,10030,10000,1577
20240517,105400,1713003230,10020,10020,10020,10020,0
20240517,105300,1713003230,10020,10020,10030,10020,341
20240517,105200,1709586400,10020,10050,10050,10020,817
20240517,105100,1701394660,10050,10050,10050,10050,423
20240517,105000,1697143510,10060,10060,10060,10060,8
20240517,104900,1697063030,10060,10060,10060,10050,568
20240517,104800,1691349030,10060,10050,10060,10050,51
20240517,104700,1690836370,10060,10050,10060,10050,1041
20240517,104600,1680367320,10040,10040,10050,10030,1879
20240517,104500,1661499110,10030,10030,10030,10030,2
20240517,104400,1661479050,10040,10050,10050,10030,702
20240517,104300,1654434640,10050,10040,10050,10030,77
20240517,104200,1653661630,10050,10040,10060,10040,1396
20240517,104100,1639634860,10030,10020,10030,10020,816
20240517,104000,1631453290,10010,10000,10010,10000,24
20240517,103900,1631213220,10000,10010,10010,10000,180
20240517,103800,1629412400,10010,10010,10010,10010,193
20240517,103700,1627480470,10020,10010,10020,10010,127
20240517,103600,1626208180,10010,10010,10020,10010,79
20240517,103500,1625417290,10010,10010,10010,10010,224
20240517,103400,1623175050,10010,10010,10010,10010,1
20240517,103300,1623165040,10000,10010,10010,10000,267
20240517,103200,1620494920,10010,10000,10010,9990,424
20240517,103100,1616256680,10010,10020,10020,10010,158
20240517,103000,1614674320,10020,10020,10020,10020,373
20240517,102900,1610936860,10040,10040,10040,10020,133
20240517,102800,1609601760,10040,10030,10050,10030,1112
20240517,102700,1598433890,10030,10020,10030,10020,774
20240517,102600,1590676410,10020,10010,10020,10010,297
20240517,102500,1587702990,10010,10000,10010,10000,12
20240517,102400,1587582880,10000,10000,10000,10000,208
20240517,102300,1585502880,10000,10000,10000,10000,8
20240517,102200,1585422880,10000,10000,10000,10000,282
20240517,102100,1582602880,10000,9990,10030,9990,2238
20240517,102000,1560187950,9990,9990,9990,9990,160
20240517,101900,1558589550,9990,10000,10000,9990,111
20240517,101800,1557479560,10000,10020,10020,10000,186
20240517,101700,1555618840,10010,9990,10010,9990,111
20240517,101600,1554509730,9990,10020,10020,9990,1504
20240517,101500,1539464100,10010,10010,10010,10000,541
20240517,101400,1534049190,10010,10000,10010,10000,1092
20240517,101300,1523129100,10010,9990,10010,9980,1748
20240517,101200,1505649730,9990,9980,10000,9980,681
20240517,101100,1498846780,9980,9970,9980,9970,213
20240517,101000,1496721550,9960,9960,9960,9960,4
20240517,100900,1496681710,9970,9970,9980,9970,14
20240517,100800,1496542080,9950,9950,9950,9950,296
20240517,100700,1493596880,9950,9940,9950,9940,58
20240517,100600,1493020350,9940,9950,9950,9940,201
20240517,100500,1491022030,9950,9940,9950,9940,171
20240517,100400,1489322110,9940,9960,9960,9940,2019
20240517,100300,1469216390,9970,10000,10000,9970,1885
20240517,100200,1450398440,10000,10010,10010,10000,1143
20240517,100100,1438966020,10010,10020,10030,10010,522
20240517,100000,1433740560,10020,10020,10020,10010,432
20240517,095900,1429411930,10020,10020,10030,10020,161
20240517,095800,1427798100,10000,10020,10020,10000,3429
20240517,095700,1393499820,10020,10010,10020,10010,178
20240517,095600,1391717030,10010,10020,10020,10000,1167
20240517,095500,1380038790,10010,10000,10020,10000,330
20240517,095400,1376735540,10000,10000,10000,10000,66
20240517,095300,1376075540,10000,9990,10000,9990,102
20240517,095200,1375056190,9990,10010,10010,9990,27
20240517,095100,1374786230,9980,10030,10030,9980,647
20240517,095000,1368324830,10050,10050,10050,10050,0
20240517,094900,1368324830,10050,10000,10050,10000,81
20240517,094800,1367514780,10000,10000,10000,10000,200
20240517,094700,1365514780,10000,10030,10050,10000,5005
20240517,094600,1315303090,10000,9990,10020,9980,2957
20240517,094500,1285727420,10000,9980,10000,9940,863
20240517,094400,1277124210,9930,9920,9980,9920,1279
20240517,094300,1264396300,9900,9910,9960,9900,1730
20240517,094200,1247196560,9890,9930,9930,9890,91
20240517,094100,1246294530,9930,9910,9930,9880,1183
20240517,094000,1234583010,9900,9900,9900,9900,244
20240517,093900,1232167410,9880,9880,9900,9870,1664
20240517,093800,1215737250,9870,9870,9880,9870,2421
20240517,093700,1191840720,9880,9880,9880,9870,612
20240517,093600,1185799390,9870,9870,9870,9870,1089
20240517,093500,1175050960,9870,9890,9910,9870,1315
20240517,093400,1162051380,9880,9890,9890,9870,3335
20240517,093300,1129106490,9890,9900,9900,9880,550
20240517,093200,1123668990,9900,9930,9930,9900,202
20240517,093100,1121669150,9950,9870,9960,9870,891
20240517,093000,1112812890,9870,9900,9910,9870,2929
20240517,092900,1083853770,9910,9920,9950,9890,2052
20240517,092800,1063513960,9920,9930,9940,9920,784
20240517,092700,1055730650,9920,9950,9960,9920,3839
20240517,092600,1017609380,9950,9930,9950,9920,2302
20240517,092500,994771510,9920,9920,9980,9920,629
20240517,092400,988530710,9920,9940,9990,9920,229
20240517,092300,986254800,9940,9920,9940,9870,1104
20240517,092200,975317870,9900,9900,9910,9900,3592
20240517,092100,939757060,9910,9920,9930,9910,1411
20240517,092000,925771250,9910,10020,10020,9910,4909
20240517,091900,876711940,10020,10030,10040,10010,5669
20240517,091800,819932690,10030,10020,10040,10020,1130
20240517,091700,808603460,10020,10000,10050,10000,5162
20240517,091600,756868570,10010,9990,10010,9990,1547
20240517,091500,741401990,9990,9910,10000,9910,1806
20240517,091400,723452680,9910,9890,9920,9880,1763
20240517,091300,706004030,9890,9870,9900,9860,1242
20240517,091200,693727330,9900,9940,9940,9840,13784
20240517,091100,557339780,9940,10000,10020,9940,5282
20240517,091000,504701750,10020,10030,10040,9990,3401
20240517,090900,470632660,10030,9970,10030,9950,1469
20240517,090800,455944960,9970,9940,10030,9940,1419
20240517,090700,441775880,9940,9930,9980,9930,1252
20240517,090600,429290190,9930,9840,9930,9820,2504
20240517,090500,404588730,9840,10050,10050,9800,14413
20240517,090400,261526630,10060,10050,10070,10050,352
20240517,090300,257986230,10050,10060,10060,10050,1753
20240517,090200,240351740,10110,10080,10110,10040,1203
20240517,090100,228231250,10080,10120,10160,10030,8184
20240517,090000,145931330,10160,10200,10240,10140,14320