KissMeData/058820/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,193600,495133420,2120,2120,2120,2120,2502
20240517,193500,495133420,2120,2120,2120,2120,0
20240517,193400,495133420,2120,2120,2120,2120,0
20240517,193300,495133420,2120,2120,2120,2120,0
20240517,193200,495133420,2120,2120,2120,2120,0
20240517,193100,495133420,2120,2120,2120,2120,0
20240517,193000,495133420,2120,2120,2120,2120,0
20240517,192900,495133420,2120,2120,2120,2120,0
20240517,192800,495133420,2120,2120,2120,2120,0
20240517,192700,495133420,2120,2120,2120,2120,0
20240517,192600,495133420,2120,2120,2120,2120,0
20240517,192500,495133420,2120,2120,2120,2120,0
20240517,192400,495133420,2120,2120,2120,2120,0
20240517,192300,495133420,2120,2120,2120,2120,0
20240517,192200,495133420,2120,2120,2120,2120,0
20240517,192100,495133420,2120,2120,2120,2120,0
20240517,192000,495133420,2120,2120,2120,2120,0
20240517,191900,495133420,2120,2120,2120,2120,0
20240517,191800,495133420,2120,2120,2120,2120,0
20240517,191700,495133420,2120,2120,2120,2120,0
20240517,191600,495133420,2120,2120,2120,2120,0
20240517,191500,495133420,2120,2120,2120,2120,0
20240517,191400,495133420,2120,2120,2120,2120,0
20240517,191300,495133420,2120,2120,2120,2120,0
20240517,191200,495133420,2120,2120,2120,2120,0
20240517,191100,495133420,2120,2120,2120,2120,0
20240517,191000,495133420,2120,2120,2120,2120,0
20240517,190900,495133420,2120,2120,2120,2120,0
20240517,190800,495133420,2120,2120,2120,2120,0
20240517,190700,495133420,2120,2120,2120,2120,0
20240517,190600,495133420,2120,2120,2120,2120,2502
20240517,190500,495133420,2120,2120,2120,2120,0
20240517,190400,495133420,2120,2120,2120,2120,0
20240517,190300,495133420,2120,2120,2120,2120,0
20240517,190200,495133420,2120,2120,2120,2120,0
20240517,190100,495133420,2120,2120,2120,2120,0
20240517,190000,495133420,2120,2120,2120,2120,0
20240517,185900,495133420,2120,2120,2120,2120,0
20240517,185800,495133420,2120,2120,2120,2120,0
20240517,185700,495133420,2120,2120,2120,2120,0
20240517,185600,495133420,2120,2120,2120,2120,0
20240517,185500,495133420,2120,2120,2120,2120,0
20240517,185400,495133420,2120,2120,2120,2120,0
20240517,185300,495133420,2120,2120,2120,2120,0
20240517,185200,495133420,2120,2120,2120,2120,0
20240517,185100,495133420,2120,2120,2120,2120,0
20240517,185000,495133420,2120,2120,2120,2120,0
20240517,184900,495133420,2120,2120,2120,2120,0
20240517,184800,495133420,2120,2120,2120,2120,0
20240517,184700,495133420,2120,2120,2120,2120,0
20240517,184600,495133420,2120,2120,2120,2120,0
20240517,184500,495133420,2120,2120,2120,2120,0
20240517,184400,495133420,2120,2120,2120,2120,0
20240517,184300,495133420,2120,2120,2120,2120,0
20240517,184200,495133420,2120,2120,2120,2120,0
20240517,184100,495133420,2120,2120,2120,2120,0
20240517,184000,495133420,2120,2120,2120,2120,0
20240517,183900,495133420,2120,2120,2120,2120,0
20240517,183800,495133420,2120,2120,2120,2120,0
20240517,183700,495133420,2120,2120,2120,2120,0
20240517,183600,495133420,2120,2120,2120,2120,2502
20240517,183500,495133420,2120,2120,2120,2120,0
20240517,183400,495133420,2120,2120,2120,2120,0
20240517,183300,495133420,2120,2120,2120,2120,0
20240517,183200,495133420,2120,2120,2120,2120,0
20240517,183100,495133420,2120,2120,2120,2120,0
20240517,183000,495133420,2120,2120,2120,2120,0
20240517,182900,495133420,2120,2120,2120,2120,0
20240517,182800,495133420,2120,2120,2120,2120,0
20240517,182700,495133420,2120,2120,2120,2120,0
20240517,182600,495133420,2120,2120,2120,2120,0
20240517,182500,495133420,2120,2120,2120,2120,0
20240517,182400,495133420,2120,2120,2120,2120,0
20240517,182300,495133420,2120,2120,2120,2120,0
20240517,182200,495133420,2120,2120,2120,2120,0
20240517,182100,495133420,2120,2120,2120,2120,0
20240517,182000,495133420,2120,2120,2120,2120,0
20240517,181900,495133420,2120,2120,2120,2120,0
20240517,181800,495133420,2120,2120,2120,2120,0
20240517,181700,495133420,2120,2120,2120,2120,0
20240517,181600,495133420,2120,2120,2120,2120,0
20240517,181500,495133420,2120,2120,2120,2120,0
20240517,181400,495133420,2120,2120,2120,2120,0
20240517,181300,495133420,2120,2120,2120,2120,0
20240517,181200,495133420,2120,2120,2120,2120,0
20240517,181100,495133420,2120,2120,2120,2120,0
20240517,181000,495133420,2120,2120,2120,2120,0
20240517,180900,495133420,2120,2120,2120,2120,0
20240517,180800,495133420,2120,2120,2120,2120,0
20240517,180700,495133420,2120,2120,2120,2120,0
20240517,180600,495133420,2120,2120,2120,2120,2502
20240517,180500,495133420,2120,2120,2120,2120,0
20240517,180400,495133420,2120,2120,2120,2120,0
20240517,180300,495133420,2120,2120,2120,2120,0
20240517,180200,495133420,2120,2120,2120,2120,0
20240517,180100,495133420,2120,2120,2120,2120,0
20240517,180000,495133420,2120,2120,2120,2120,0
20240517,175900,495133420,2120,2120,2120,2120,0
20240517,175800,495133420,2120,2120,2120,2120,0
20240517,175700,495133420,2120,2120,2120,2120,0
20240517,175600,495133420,2120,2120,2120,2120,0
20240517,175500,495133420,2120,2120,2120,2120,0
20240517,175400,495133420,2120,2120,2120,2120,0
20240517,175300,495133420,2120,2120,2120,2120,0
20240517,175200,495133420,2120,2120,2120,2120,0
20240517,175100,495133420,2120,2120,2120,2120,0
20240517,175000,495133420,2120,2120,2120,2120,0
20240517,174900,495133420,2120,2120,2120,2120,0
20240517,174800,495133420,2120,2120,2120,2120,0
20240517,174700,495133420,2120,2120,2120,2120,0
20240517,174600,495133420,2120,2120,2120,2120,0
20240517,174500,495133420,2120,2120,2120,2120,0
20240517,174400,495133420,2120,2120,2120,2120,0
20240517,174300,495133420,2120,2120,2120,2120,0
20240517,174200,495133420,2120,2120,2120,2120,0
20240517,174100,495133420,2120,2120,2120,2120,0
20240517,174000,495133420,2120,2120,2120,2120,0
20240517,173900,495133420,2120,2120,2120,2120,0
20240517,173800,495133420,2120,2120,2120,2120,0
20240517,173700,495133420,2120,2120,2120,2120,0
20240517,173600,495133420,2120,2120,2120,2120,2502
20240517,173500,495133420,2120,2120,2120,2120,0
20240517,173400,495133420,2120,2120,2120,2120,0
20240517,173300,495133420,2120,2120,2120,2120,0
20240517,173200,495133420,2120,2120,2120,2120,0
20240517,173100,495133420,2120,2120,2120,2120,0
20240517,173000,495133420,2120,2120,2120,2120,0
20240517,172900,495133420,2120,2120,2120,2120,0
20240517,172800,495133420,2120,2120,2120,2120,0
20240517,172700,495133420,2120,2120,2120,2120,0
20240517,172600,495133420,2120,2120,2120,2120,0
20240517,172500,495133420,2120,2120,2120,2120,0
20240517,172400,495133420,2120,2120,2120,2120,0
20240517,172300,495133420,2120,2120,2120,2120,0
20240517,172200,495133420,2120,2120,2120,2120,0
20240517,172100,495133420,2120,2120,2120,2120,0
20240517,172000,495133420,2120,2120,2120,2120,0
20240517,171900,495133420,2120,2120,2120,2120,0
20240517,171800,495133420,2120,2120,2120,2120,0
20240517,171700,495133420,2120,2120,2120,2120,0
20240517,171600,495133420,2120,2120,2120,2120,0
20240517,171500,495133420,2120,2120,2120,2120,0
20240517,171400,495133420,2120,2120,2120,2120,0
20240517,171300,495133420,2120,2120,2120,2120,0
20240517,171200,495133420,2120,2120,2120,2120,0
20240517,171100,495133420,2120,2120,2120,2120,0
20240517,171000,495133420,2120,2120,2120,2120,0
20240517,170900,495133420,2120,2120,2120,2120,0
20240517,170800,495133420,2120,2120,2120,2120,0
20240517,170700,495133420,2120,2120,2120,2120,0
20240517,170600,495133420,2120,2120,2120,2120,2502
20240517,170500,495133420,2120,2120,2120,2120,0
20240517,170400,495133420,2120,2120,2120,2120,0
20240517,170300,495133420,2120,2120,2120,2120,0
20240517,170200,495133420,2120,2120,2120,2120,0
20240517,170100,495133420,2120,2120,2120,2120,0
20240517,170000,495133420,2120,2120,2120,2120,0
20240517,165900,495133420,2120,2120,2120,2120,0
20240517,165800,495133420,2120,2120,2120,2120,0
20240517,165700,495133420,2120,2120,2120,2120,0
20240517,165600,495133420,2120,2120,2120,2120,0
20240517,165500,495133420,2120,2120,2120,2120,0
20240517,165400,495133420,2120,2120,2120,2120,0
20240517,165300,495133420,2120,2120,2120,2120,0
20240517,165200,495133420,2120,2120,2120,2120,0
20240517,165100,495133420,2120,2120,2120,2120,0
20240517,165000,495133420,2120,2120,2120,2120,0
20240517,164900,495133420,2120,2120,2120,2120,0
20240517,164800,495133420,2120,2120,2120,2120,0
20240517,164700,495133420,2120,2120,2120,2120,0
20240517,164600,495133420,2120,2120,2120,2120,0
20240517,164500,495133420,2120,2120,2120,2120,0
20240517,164400,495133420,2120,2120,2120,2120,0
20240517,164300,495133420,2120,2120,2120,2120,0
20240517,164200,495133420,2120,2120,2120,2120,0
20240517,164100,495133420,2120,2120,2120,2120,0
20240517,164000,495133420,2120,2120,2120,2120,0
20240517,163900,495133420,2120,2120,2120,2120,0
20240517,163800,495133420,2120,2120,2120,2120,0
20240517,163700,495133420,2120,2120,2120,2120,0
20240517,163600,495133420,2120,2120,2120,2120,2502
20240517,163500,495133420,2120,2120,2120,2120,0
20240517,163400,495133420,2120,2120,2120,2120,0
20240517,163300,495133420,2120,2120,2120,2120,0
20240517,163200,495133420,2120,2120,2120,2120,0
20240517,163100,495133420,2120,2120,2120,2120,0
20240517,163000,495133420,2120,2120,2120,2120,0
20240517,162900,495133420,2120,2120,2120,2120,0
20240517,162800,495133420,2120,2120,2120,2120,0
20240517,162700,495133420,2120,2120,2120,2120,0
20240517,162600,495133420,2120,2120,2120,2120,0
20240517,162500,495133420,2120,2120,2120,2120,0
20240517,162400,495133420,2120,2120,2120,2120,0
20240517,162300,495133420,2120,2120,2120,2120,0
20240517,162200,495133420,2120,2120,2120,2120,0
20240517,162100,495133420,2120,2120,2120,2120,0
20240517,162000,495133420,2120,2120,2120,2120,0
20240517,161900,495133420,2120,2120,2120,2120,0
20240517,161800,495133420,2120,2120,2120,2120,0
20240517,161700,495133420,2120,2120,2120,2120,0
20240517,161600,495133420,2120,2120,2120,2120,0
20240517,161500,495133420,2120,2120,2120,2120,0
20240517,161400,495133420,2120,2120,2120,2120,0
20240517,161300,495133420,2120,2120,2120,2120,0
20240517,161200,495133420,2120,2120,2120,2120,0
20240517,161100,495133420,2120,2120,2120,2120,0
20240517,161000,495133420,2120,2120,2120,2120,0
20240517,160900,495133420,2120,2120,2120,2120,0
20240517,160800,495133420,2120,2120,2120,2120,0
20240517,160700,495133420,2120,2120,2120,2120,0
20240517,160600,495133420,2120,2120,2120,2120,2502
20240517,160500,495133420,2120,2120,2120,2120,0
20240517,160400,495133420,2120,2120,2120,2120,0
20240517,160300,495133420,2120,2120,2120,2120,0
20240517,160200,495133420,2120,2120,2120,2120,0
20240517,160100,495133420,2120,2120,2120,2120,0
20240517,160000,495133420,2120,2120,2120,2120,0
20240517,155900,495133420,2120,2120,2120,2120,0
20240517,155800,495133420,2120,2120,2120,2120,0
20240517,155700,495133420,2120,2120,2120,2120,0
20240517,155600,495133420,2120,2120,2120,2120,0
20240517,155500,495133420,2120,2120,2120,2120,0
20240517,155400,495133420,2120,2120,2120,2120,0
20240517,155300,495133420,2120,2120,2120,2120,0
20240517,155200,495133420,2120,2120,2120,2120,0
20240517,155100,495133420,2120,2120,2120,2120,0
20240517,155000,495133420,2120,2120,2120,2120,0
20240517,154900,495133420,2120,2120,2120,2120,0
20240517,154800,495133420,2120,2120,2120,2120,0
20240517,154700,495133420,2120,2120,2120,2120,0
20240517,154600,495133420,2120,2120,2120,2120,0
20240517,154500,495133420,2120,2120,2120,2120,0
20240517,154400,495133420,2120,2120,2120,2120,0
20240517,154300,495133420,2120,2120,2120,2120,0
20240517,154200,495133420,2120,2120,2120,2120,0
20240517,154100,495133420,2120,2120,2120,2120,0
20240517,154000,495133420,2120,2120,2120,2120,0
20240517,153900,495133420,2120,2120,2120,2120,0
20240517,153800,495133420,2120,2120,2120,2120,0
20240517,153700,495133420,2120,2120,2120,2120,0
20240517,153600,495133420,2120,2120,2120,2120,2502
20240517,153500,495133420,2120,2120,2120,2120,0
20240517,153400,495133420,2120,2120,2120,2120,0
20240517,153300,495133420,2120,2120,2120,2120,0
20240517,153200,495133420,2120,2120,2120,2120,0
20240517,153100,495133420,2120,2120,2120,2120,0
20240517,153000,495133420,2120,2120,2120,2120,2502
20240517,152900,489829180,2120,2120,2120,2120,0
20240517,152800,489829180,2120,2120,2120,2120,0
20240517,152700,489829180,2120,2120,2120,2120,0
20240517,152600,489829180,2120,2120,2120,2120,0
20240517,152500,489829180,2120,2120,2120,2120,0
20240517,152400,489829180,2120,2120,2120,2120,0
20240517,152300,489829180,2120,2120,2120,2120,0
20240517,152200,489829180,2120,2120,2120,2120,0
20240517,152100,489829180,2120,2120,2120,2120,0
20240517,152000,489829180,2120,2120,2120,2120,0
20240517,151900,489829180,2120,2120,2120,2120,264
20240517,151800,489269500,2125,2125,2125,2125,52
20240517,151700,489159000,2125,2125,2125,2125,54
20240517,151600,489044250,2125,2125,2125,2125,234
20240517,151500,488547000,2120,2120,2120,2120,1817
20240517,151400,484694960,2120,2120,2120,2120,995
20240517,151300,482585560,2115,2125,2125,2115,155
20240517,151200,482256690,2120,2120,2120,2120,0
20240517,151100,482256690,2120,2120,2120,2120,200
20240517,151000,481832690,2120,2120,2120,2120,0
20240517,150900,481832690,2120,2120,2120,2120,0
20240517,150800,481832690,2120,2115,2120,2115,781
20240517,150700,480180870,2115,2115,2115,2115,0
20240517,150600,480180870,2115,2120,2120,2115,510
20240517,150500,479101620,2120,2120,2120,2120,145
20240517,150400,478794220,2125,2125,2125,2125,0
20240517,150300,478794220,2125,2125,2125,2125,1
20240517,150200,478792095,2115,2115,2115,2115,0
20240517,150100,478792095,2115,2115,2115,2115,0
20240517,150000,478792095,2115,2115,2115,2115,0
20240517,145900,478792095,2115,2115,2115,2115,0
20240517,145800,478792095,2115,2115,2115,2115,231
20240517,145700,478303530,2115,2115,2115,2115,0
20240517,145600,478303530,2115,2115,2115,2115,400
20240517,145500,477457530,2115,2115,2115,2115,313
20240517,145400,476795535,2125,2125,2125,2115,306
20240517,145300,476148285,2125,2125,2125,2125,0
20240517,145200,476148285,2125,2125,2125,2125,0
20240517,145100,476148285,2125,2125,2125,2125,3
20240517,145000,476141910,2125,2125,2125,2125,0
20240517,144900,476141910,2125,2115,2125,2115,701
20240517,144800,474659285,2125,2115,2125,2115,3088
20240517,144700,468127285,2120,2125,2125,2120,374
20240517,144600,467334035,2125,2125,2125,2125,50
20240517,144500,467227785,2125,2125,2125,2125,0
20240517,144400,467227785,2125,2125,2125,2125,900
20240517,144300,465315285,2125,2125,2125,2125,0
20240517,144200,465315285,2125,2125,2125,2125,0
20240517,144100,465315285,2125,2125,2125,2125,0
20240517,144000,465315285,2125,2125,2125,2125,0
20240517,143900,465315285,2125,2120,2125,2120,331
20240517,143800,464613560,2125,2125,2125,2125,0
20240517,143700,464613560,2125,2125,2125,2125,1
20240517,143600,464611435,2125,2125,2125,2125,0
20240517,143500,464611435,2125,2125,2125,2125,0
20240517,143400,464611435,2125,2125,2125,2125,1
20240517,143300,464609310,2120,2120,2120,2120,50
20240517,143200,464503310,2120,2120,2120,2120,0
20240517,143100,464503310,2120,2120,2120,2120,450
20240517,143000,463549310,2125,2125,2125,2125,0
20240517,142900,463549310,2125,2125,2125,2120,850
20240517,142800,461743310,2125,2125,2125,2125,0
20240517,142700,461743310,2125,2125,2125,2125,575
20240517,142600,460521435,2125,2125,2125,2125,500
20240517,142500,459458935,2125,2125,2125,2125,767
20240517,142400,457829060,2125,2125,2125,2125,0
20240517,142300,457829060,2125,2125,2125,2125,0
20240517,142200,457829060,2125,2125,2125,2125,0
20240517,142100,457829060,2125,2125,2125,2125,0
20240517,142000,457829060,2125,2125,2125,2125,0
20240517,141900,457829060,2125,2120,2125,2120,201
20240517,141800,457402935,2125,2125,2125,2125,0
20240517,141700,457402935,2125,2125,2125,2125,0
20240517,141600,457402935,2125,2125,2125,2125,2
20240517,141500,457398685,2125,2120,2125,2120,1106
20240517,141400,455053960,2125,2125,2125,2125,0
20240517,141300,455053960,2125,2125,2125,2125,0
20240517,141200,455053960,2125,2125,2125,2125,0
20240517,141100,455053960,2125,2120,2125,2120,1692
20240517,141000,451466915,2120,2120,2120,2120,41
20240517,140900,451379995,2120,2120,2120,2120,841
20240517,140800,449597075,2120,2120,2120,2120,200
20240517,140700,449173075,2120,2120,2120,2120,330
20240517,140600,448473475,2120,2120,2120,2120,1
20240517,140500,448471355,2120,2120,2120,2120,0
20240517,140400,448471355,2120,2120,2120,2120,0
20240517,140300,448471355,2120,2120,2120,2115,1046
20240517,140200,446256310,2120,2120,2120,2120,0
20240517,140100,446256310,2120,2120,2120,2120,0
20240517,140000,446256310,2120,2120,2120,2120,0
20240517,135900,446256310,2120,2120,2120,2120,0
20240517,135800,446256310,2120,2120,2120,2120,0
20240517,135700,446256310,2120,2120,2120,2120,0
20240517,135600,446256310,2120,2120,2120,2120,0
20240517,135500,446256310,2120,2120,2120,2120,0
20240517,135400,446256310,2120,2120,2120,2120,0
20240517,135300,446256310,2120,2120,2120,2120,0
20240517,135200,446256310,2120,2120,2120,2120,0
20240517,135100,446256310,2120,2120,2120,2120,0
20240517,135000,446256310,2120,2120,2120,2120,0
20240517,134900,446256310,2120,2120,2120,2120,0
20240517,134800,446256310,2120,2120,2120,2120,0
20240517,134700,446256310,2120,2120,2125,2120,8904
20240517,134600,427379820,2120,2120,2120,2120,7780
20240517,134500,410886220,2120,2120,2120,2120,0
20240517,134400,410886220,2120,2120,2120,2120,0
20240517,134300,410886220,2120,2120,2120,2120,280
20240517,134200,410292620,2125,2125,2125,2125,0
20240517,134100,410292620,2125,2125,2125,2125,0
20240517,134000,410292620,2125,2125,2125,2125,0
20240517,133900,410292620,2125,2125,2125,2125,0
20240517,133800,410292620,2125,2125,2125,2125,0
20240517,133700,410292620,2125,2125,2125,2125,0
20240517,133600,410292620,2125,2125,2125,2125,205
20240517,133500,409856995,2125,2125,2125,2125,0
20240517,133400,409856995,2125,2125,2125,2125,0
20240517,133300,409856995,2125,2125,2125,2125,0
20240517,133200,409856995,2125,2125,2125,2125,0
20240517,133100,409856995,2125,2125,2125,2125,0
20240517,133000,409856995,2125,2125,2125,2125,1
20240517,132900,409854870,2115,2115,2115,2115,0
20240517,132800,409854870,2115,2115,2115,2115,1
20240517,132700,409852755,2115,2115,2115,2115,98
20240517,132600,409645485,2125,2125,2125,2125,84
20240517,132500,409466985,2125,2125,2125,2125,0
20240517,132400,409466985,2125,2125,2125,2125,0
20240517,132300,409466985,2125,2120,2125,2120,412
20240517,132200,408593540,2120,2120,2120,2120,0
20240517,132100,408593540,2120,2120,2120,2120,0
20240517,132000,408593540,2120,2120,2120,2120,186
20240517,131900,408199220,2120,2120,2120,2120,5
20240517,131800,408188620,2120,2120,2120,2120,150
20240517,131700,407870620,2120,2120,2120,2120,0
20240517,131600,407870620,2120,2120,2120,2120,700
20240517,131500,406386620,2120,2120,2120,2120,20
20240517,131400,406344220,2120,2120,2120,2120,0
20240517,131300,406344220,2120,2120,2120,2120,0
20240517,131200,406344220,2120,2120,2120,2120,0
20240517,131100,406344220,2120,2120,2120,2120,0
20240517,131000,406344220,2120,2120,2120,2120,0
20240517,130900,406344220,2120,2120,2120,2120,0
20240517,130800,406344220,2120,2120,2120,2120,0
20240517,130700,406344220,2120,2120,2120,2120,0
20240517,130600,406344220,2120,2120,2120,2120,0
20240517,130500,406344220,2120,2120,2120,2120,0
20240517,130400,406344220,2120,2120,2120,2120,0
20240517,130300,406344220,2120,2120,2120,2120,400
20240517,130200,405496220,2120,2120,2120,2120,698
20240517,130100,404016460,2120,2120,2120,2120,0
20240517,130000,404016460,2120,2120,2120,2120,0
20240517,125900,404016460,2120,2120,2120,2120,4808
20240517,125800,393823500,2115,2110,2115,2110,1882
20240517,125700,389843190,2115,2115,2115,2115,0
20240517,125600,389843190,2115,2115,2115,2115,0
20240517,125500,389843190,2115,2115,2115,2115,1
20240517,125400,389841075,2110,2110,2110,2110,3827
20240517,125300,381766105,2115,2115,2115,2115,14
20240517,125200,381736495,2115,2115,2115,2115,0
20240517,125100,381736495,2115,2115,2115,2115,0
20240517,125000,381736495,2115,2115,2115,2115,0
20240517,124900,381736495,2115,2115,2115,2115,0
20240517,124800,381736495,2115,2115,2115,2115,0
20240517,124700,381736495,2115,2115,2115,2115,0
20240517,124600,381736495,2115,2115,2115,2115,0
20240517,124500,381736495,2115,2110,2115,2105,1001
20240517,124400,379629275,2110,2115,2115,2110,5877
20240517,124300,367228780,2120,2120,2120,2120,1
20240517,124200,367226660,2115,2115,2115,2115,292
20240517,124100,366609080,2120,2120,2120,2120,0
20240517,124000,366609080,2120,2120,2120,2120,1
20240517,123900,366606960,2115,2115,2115,2115,542
20240517,123800,365460630,2115,2115,2115,2115,0
20240517,123700,365460630,2115,2115,2115,2115,4
20240517,123600,365452170,2115,2115,2115,2115,0
20240517,123500,365452170,2115,2115,2115,2115,0
20240517,123400,365452170,2115,2115,2115,2115,0
20240517,123300,365452170,2115,2115,2115,2115,0
20240517,123200,365452170,2115,2115,2115,2115,400
20240517,123100,364606170,2115,2115,2115,2115,0
20240517,123000,364606170,2115,2115,2115,2115,0
20240517,122900,364606170,2115,2115,2115,2115,1
20240517,122800,364604055,2115,2115,2115,2115,0
20240517,122700,364604055,2115,2115,2115,2115,3
20240517,122600,364597710,2115,2115,2115,2115,50
20240517,122500,364491960,2115,2115,2115,2115,88
20240517,122400,364305840,2115,2115,2115,2115,1
20240517,122300,364303725,2115,2115,2115,2115,2
20240517,122200,364299495,2115,2115,2115,2115,0
20240517,122100,364299495,2115,2115,2115,2115,0
20240517,122000,364299495,2115,2115,2115,2115,0
20240517,121900,364299495,2115,2115,2115,2115,0
20240517,121800,364299495,2115,2115,2115,2115,0
20240517,121700,364299495,2115,2115,2115,2115,0
20240517,121600,364299495,2115,2115,2115,2115,0
20240517,121500,364299495,2115,2115,2115,2115,116
20240517,121400,364054155,2115,2115,2115,2115,1
20240517,121300,364052040,2110,2110,2110,2110,399
20240517,121200,363210150,2115,2115,2115,2115,1
20240517,121100,363208035,2115,2115,2115,2115,1
20240517,121000,363205920,2115,2115,2115,2115,0
20240517,120900,363205920,2115,2115,2115,2115,0
20240517,120800,363205920,2115,2115,2115,2115,693
20240517,120700,361740225,2120,2120,2120,2120,0
20240517,120600,361740225,2120,2120,2120,2120,0
20240517,120500,361740225,2120,2120,2120,2120,0
20240517,120400,361740225,2120,2120,2120,2120,0
20240517,120300,361740225,2120,2120,2120,2120,0
20240517,120200,361740225,2120,2120,2120,2120,0
20240517,120100,361740225,2120,2120,2120,2120,0
20240517,120000,361740225,2120,2120,2120,2120,0
20240517,115900,361740225,2120,2120,2120,2120,0
20240517,115800,361740225,2120,2120,2120,2120,1
20240517,115700,361738105,2115,2115,2115,2115,0
20240517,115600,361738105,2115,2115,2115,2115,864
20240517,115500,359910745,2120,2115,2120,2115,2
20240517,115400,359906510,2120,2115,2120,2115,899
20240517,115300,358005115,2125,2125,2125,2125,0
20240517,115200,358005115,2125,2125,2125,2125,1
20240517,115100,358002990,2120,2120,2120,2120,23
20240517,115000,357954230,2125,2120,2125,2120,7
20240517,114900,357939385,2125,2120,2125,2120,2001
20240517,114800,353697260,2125,2125,2125,2125,0
20240517,114700,353697260,2125,2125,2125,2125,0
20240517,114600,353697260,2125,2125,2125,2125,3
20240517,114500,353690885,2125,2125,2125,2125,0
20240517,114400,353690885,2125,2125,2125,2125,0
20240517,114300,353690885,2125,2125,2125,2125,0
20240517,114200,353690885,2125,2120,2125,2120,79
20240517,114100,353523400,2125,2125,2125,2125,0
20240517,114000,353523400,2125,2125,2125,2125,0
20240517,113900,353523400,2125,2125,2125,2125,0
20240517,113800,353523400,2125,2125,2125,2125,0
20240517,113700,353523400,2125,2125,2125,2125,1
20240517,113600,353521275,2120,2120,2120,2120,227
20240517,113500,353040035,2125,2125,2125,2125,0
20240517,113400,353040035,2125,2125,2125,2125,2
20240517,113300,353035785,2125,2125,2125,2125,6
20240517,113200,353023035,2120,2120,2120,2120,1000
20240517,113100,350903035,2125,2120,2125,2120,632
20240517,113000,349561990,2120,2120,2120,2120,285
20240517,112900,348957790,2120,2120,2120,2120,0
20240517,112800,348957790,2120,2120,2120,2120,433
20240517,112700,348039830,2120,2120,2120,2120,0
20240517,112600,348039830,2120,2120,2120,2120,5
20240517,112500,348029230,2115,2115,2115,2115,46
20240517,112400,347931940,2125,2125,2125,2125,0
20240517,112300,347931940,2125,2125,2125,2125,0
20240517,112200,347931940,2125,2125,2125,2125,0
20240517,112100,347931940,2125,2125,2125,2125,0
20240517,112000,347931940,2125,2125,2125,2125,0
20240517,111900,347931940,2125,2125,2125,2125,0
20240517,111800,347931940,2125,2120,2125,2120,1464
20240517,111700,344828255,2120,2120,2120,2120,297
20240517,111600,344198615,2120,2120,2120,2115,259
20240517,111500,343650320,2120,2120,2120,2120,8
20240517,111400,343633360,2120,2120,2120,2120,100
20240517,111300,343421360,2120,2120,2120,2120,10
20240517,111200,343400160,2120,2120,2120,2120,0
20240517,111100,343400160,2120,2120,2120,2120,61
20240517,111000,343270840,2125,2125,2125,2125,0
20240517,110900,343270840,2125,2125,2125,2125,1
20240517,110800,343268715,2120,2120,2120,2120,0
20240517,110700,343268715,2120,2120,2125,2120,183
20240517,110600,342879855,2120,2120,2120,2120,0
20240517,110500,342879855,2120,2120,2125,2120,9
20240517,110400,342860750,2120,2120,2120,2120,0
20240517,110300,342860750,2120,2120,2125,2120,11
20240517,110200,342837400,2125,2125,2125,2125,0
20240517,110100,342837400,2125,2125,2125,2125,0
20240517,110000,342837400,2125,2125,2125,2125,0
20240517,105900,342837400,2125,2120,2125,2120,11
20240517,105800,342814050,2125,2120,2125,2120,6
20240517,105700,342801315,2125,2120,2125,2120,2281
20240517,105600,337965580,2120,2120,2120,2120,1
20240517,105500,337963460,2115,2115,2115,2115,0
20240517,105400,337963460,2115,2115,2115,2115,0
20240517,105300,337963460,2115,2120,2120,2115,51
20240517,105200,337855345,2125,2125,2125,2125,0
20240517,105100,337855345,2125,2125,2125,2125,0
20240517,105000,337855345,2125,2125,2125,2125,0
20240517,104900,337855345,2125,2125,2125,2125,0
20240517,104800,337855345,2125,2120,2125,2120,5
20240517,104700,337844725,2125,2125,2125,2120,4
20240517,104600,337836230,2125,2120,2125,2115,1085
20240517,104500,335535000,2125,2120,2125,2120,3494
20240517,104400,328110285,2125,2120,2125,2120,8
20240517,104300,328093295,2120,2120,2125,2120,480
20240517,104200,327075665,2115,2115,2125,2115,22706
20240517,104100,278971150,2115,2115,2115,2115,3
20240517,104000,278964805,2115,2115,2115,2115,1
20240517,103900,278962690,2110,2110,2110,2110,0
20240517,103800,278962690,2110,2110,2110,2110,0
20240517,103700,278962690,2110,2110,2110,2110,1
20240517,103600,278960580,2110,2110,2110,2110,0
20240517,103500,278960580,2110,2110,2115,2110,95
20240517,103400,278759700,2115,2110,2115,2110,206
20240517,103300,278325005,2110,2115,2120,2090,30098
20240517,103200,215185050,2105,2110,2115,2105,20116
20240517,103100,172832100,2115,2115,2115,2115,1
20240517,103000,172829985,2115,2115,2115,2115,4
20240517,102900,172821525,2120,2120,2120,2120,0
20240517,102800,172821525,2120,2120,2120,2120,300
20240517,102700,172185525,2120,2120,2120,2120,0
20240517,102600,172185525,2120,2120,2120,2120,0
20240517,102500,172185525,2120,2120,2120,2120,11
20240517,102400,172162205,2120,2120,2120,2120,0
20240517,102300,172162205,2120,2120,2120,2120,0
20240517,102200,172162205,2120,2120,2120,2120,1383
20240517,102100,169230245,2120,2120,2120,2120,0
20240517,102000,169230245,2120,2120,2120,2120,2
20240517,101900,169226005,2120,2120,2120,2120,1
20240517,101800,169223885,2120,2120,2120,2120,1
20240517,101700,169221765,2120,2120,2120,2120,0
20240517,101600,169221765,2120,2120,2120,2120,0
20240517,101500,169221765,2120,2120,2120,2120,10
20240517,101400,169200565,2120,2120,2120,2120,696
20240517,101300,167725045,2120,2120,2125,2120,13
20240517,101200,167697475,2125,2120,2125,2110,4943
20240517,101100,157218300,2120,2110,2120,2110,2
20240517,101000,157214070,2120,2120,2120,2120,0
20240517,100900,157214070,2120,2110,2120,2110,2
20240517,100800,157209840,2120,2120,2120,2120,1546
20240517,100700,153932320,2110,2120,2120,2110,2600
20240517,100600,148421320,2120,2115,2120,2110,4
20240517,100500,148412860,2120,2120,2120,2120,5
20240517,100400,148402260,2120,2110,2120,2110,7
20240517,100300,148387440,2110,2110,2110,2110,1
20240517,100200,148385330,2120,2120,2120,2115,120
20240517,100100,148131285,2110,2120,2120,2110,203
20240517,100000,147700935,2120,2120,2120,2120,2
20240517,095900,147696695,2120,2120,2120,2110,208
20240517,095800,147255755,2110,2120,2120,2110,3
20240517,095700,147249405,2120,2115,2120,2110,7543
20240517,095600,131292155,2105,2115,2115,2105,21
20240517,095500,131247805,2115,2115,2115,2105,1005
20240517,095400,129130945,2110,2110,2115,2110,57
20240517,095300,129010670,2115,2115,2115,2115,0
20240517,095200,129010670,2115,2115,2115,2115,1
20240517,095100,129008555,2110,2110,2110,2110,212
20240517,095000,128561235,2115,2110,2115,2105,1355
20240517,094900,125703925,2105,2105,2105,2105,1
20240517,094800,125701820,2110,2110,2110,2110,0
20240517,094700,125701820,2110,2110,2110,2110,0
20240517,094600,125701820,2110,2110,2110,2110,1
20240517,094500,125699710,2105,2105,2105,2105,2
20240517,094400,125695500,2115,2115,2115,2115,0
20240517,094300,125695500,2115,2105,2115,2105,12
20240517,094200,125670160,2115,2105,2115,2105,60
20240517,094100,125543590,2115,2115,2115,2115,5
20240517,094000,125533015,2105,2115,2115,2105,2
20240517,093900,125528795,2105,2110,2110,2095,4102
20240517,093800,116918290,2115,2115,2115,2115,0
20240517,093700,116918290,2115,2110,2115,2110,301
20240517,093600,116283175,2115,2115,2115,2115,0
20240517,093500,116283175,2115,2115,2115,2115,0
20240517,093400,116283175,2115,2110,2115,2110,2801
20240517,093300,110373060,2105,2105,2105,2105,260
20240517,093200,109825760,2105,2105,2105,2105,1181
20240517,093100,107339755,2110,2110,2110,2110,11
20240517,093000,107316545,2105,2105,2105,2105,0
20240517,092900,107316545,2105,2105,2105,2105,30
20240517,092800,107253395,2100,2100,2100,2100,1
20240517,092700,107251295,2105,2105,2105,2105,2
20240517,092600,107247085,2100,2105,2105,2100,180
20240517,092500,106868895,2105,2105,2105,2105,2
20240517,092400,106864685,2105,2105,2105,2105,0
20240517,092300,106864685,2105,2105,2105,2105,0
20240517,092200,106864685,2105,2105,2105,2105,1
20240517,092100,106862580,2110,2110,2110,2100,6070
20240517,092000,94089535,2110,2105,2110,2105,245
20240517,091900,93573805,2110,2110,2110,2110,2
20240517,091800,93569585,2105,2105,2105,2105,4001
20240517,091700,85147480,2105,2105,2105,2105,25
20240517,091600,85094855,2105,2105,2105,2100,3466
20240517,091500,77802800,2110,2105,2110,2100,10969
20240517,091400,54742850,2110,2110,2110,2110,2
20240517,091300,54738630,2105,2115,2115,2100,373
20240517,091200,53954300,2105,2110,2110,2105,7234
20240517,091100,38725925,2120,2120,2120,2120,1
20240517,091000,38723805,2110,2115,2120,2110,2788
20240517,090900,32839925,2115,2115,2115,2115,5
20240517,090800,32829350,2110,2115,2115,2110,1613
20240517,090700,29423855,2125,2125,2125,2125,0
20240517,090600,29423855,2125,2120,2125,2120,12
20240517,090500,29398410,2125,2120,2125,2115,5834
20240517,090400,17059445,2120,2120,2120,2120,5
20240517,090300,17048845,2120,2120,2120,2120,1
20240517,090200,17046725,2120,2120,2120,2120,1
20240517,090100,17044605,2115,2120,2120,2115,5
20240517,090000,17034015,2125,2125,2130,2125,8016