KissMeData/058860/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,193600,361760925,2905,2905,2905,2905,1563
20240516,193500,361760925,2905,2905,2905,2905,0
20240516,193400,361760925,2905,2905,2905,2905,0
20240516,193300,361760925,2905,2905,2905,2905,0
20240516,193200,361760925,2905,2905,2905,2905,0
20240516,193100,361760925,2905,2905,2905,2905,0
20240516,193000,361760925,2905,2905,2905,2905,0
20240516,192900,361760925,2905,2905,2905,2905,0
20240516,192800,361760925,2905,2905,2905,2905,0
20240516,192700,361760925,2905,2905,2905,2905,0
20240516,192600,361760925,2905,2905,2905,2905,0
20240516,192500,361760925,2905,2905,2905,2905,0
20240516,192400,361760925,2905,2905,2905,2905,0
20240516,192300,361760925,2905,2905,2905,2905,0
20240516,192200,361760925,2905,2905,2905,2905,0
20240516,192100,361760925,2905,2905,2905,2905,0
20240516,192000,361760925,2905,2905,2905,2905,0
20240516,191900,361760925,2905,2905,2905,2905,0
20240516,191800,361760925,2905,2905,2905,2905,0
20240516,191700,361760925,2905,2905,2905,2905,0
20240516,191600,361760925,2905,2905,2905,2905,0
20240516,191500,361760925,2905,2905,2905,2905,0
20240516,191400,361760925,2905,2905,2905,2905,0
20240516,191300,361760925,2905,2905,2905,2905,0
20240516,191200,361760925,2905,2905,2905,2905,0
20240516,191100,361760925,2905,2905,2905,2905,0
20240516,191000,361760925,2905,2905,2905,2905,0
20240516,190900,361760925,2905,2905,2905,2905,0
20240516,190800,361760925,2905,2905,2905,2905,0
20240516,190700,361760925,2905,2905,2905,2905,0
20240516,190600,361760925,2905,2905,2905,2905,1563
20240516,190500,361760925,2905,2905,2905,2905,0
20240516,190400,361760925,2905,2905,2905,2905,0
20240516,190300,361760925,2905,2905,2905,2905,0
20240516,190200,361760925,2905,2905,2905,2905,0
20240516,190100,361760925,2905,2905,2905,2905,0
20240516,190000,361760925,2905,2905,2905,2905,0
20240516,185900,361760925,2905,2905,2905,2905,0
20240516,185800,361760925,2905,2905,2905,2905,0
20240516,185700,361760925,2905,2905,2905,2905,0
20240516,185600,361760925,2905,2905,2905,2905,0
20240516,185500,361760925,2905,2905,2905,2905,0
20240516,185400,361760925,2905,2905,2905,2905,0
20240516,185300,361760925,2905,2905,2905,2905,0
20240516,185200,361760925,2905,2905,2905,2905,0
20240516,185100,361760925,2905,2905,2905,2905,0
20240516,185000,361760925,2905,2905,2905,2905,0
20240516,184900,361760925,2905,2905,2905,2905,0
20240516,184800,361760925,2905,2905,2905,2905,0
20240516,184700,361760925,2905,2905,2905,2905,0
20240516,184600,361760925,2905,2905,2905,2905,0
20240516,184500,361760925,2905,2905,2905,2905,0
20240516,184400,361760925,2905,2905,2905,2905,0
20240516,184300,361760925,2905,2905,2905,2905,0
20240516,184200,361760925,2905,2905,2905,2905,0
20240516,184100,361760925,2905,2905,2905,2905,0
20240516,184000,361760925,2905,2905,2905,2905,0
20240516,183900,361760925,2905,2905,2905,2905,0
20240516,183800,361760925,2905,2905,2905,2905,0
20240516,183700,361760925,2905,2905,2905,2905,0
20240516,183600,361760925,2905,2905,2905,2905,1563
20240516,183500,361760925,2905,2905,2905,2905,0
20240516,183400,361760925,2905,2905,2905,2905,0
20240516,183300,361760925,2905,2905,2905,2905,0
20240516,183200,361760925,2905,2905,2905,2905,0
20240516,183100,361760925,2905,2905,2905,2905,0
20240516,183000,361760925,2905,2905,2905,2905,0
20240516,182900,361760925,2905,2905,2905,2905,0
20240516,182800,361760925,2905,2905,2905,2905,0
20240516,182700,361760925,2905,2905,2905,2905,0
20240516,182600,361760925,2905,2905,2905,2905,0
20240516,182500,361760925,2905,2905,2905,2905,0
20240516,182400,361760925,2905,2905,2905,2905,0
20240516,182300,361760925,2905,2905,2905,2905,0
20240516,182200,361760925,2905,2905,2905,2905,0
20240516,182100,361760925,2905,2905,2905,2905,0
20240516,182000,361760925,2905,2905,2905,2905,0
20240516,181900,361760925,2905,2905,2905,2905,0
20240516,181800,361760925,2905,2905,2905,2905,0
20240516,181700,361760925,2905,2905,2905,2905,0
20240516,181600,361760925,2905,2905,2905,2905,0
20240516,181500,361760925,2905,2905,2905,2905,0
20240516,181400,361760925,2905,2905,2905,2905,0
20240516,181300,361760925,2905,2905,2905,2905,0
20240516,181200,361760925,2905,2905,2905,2905,0
20240516,181100,361760925,2905,2905,2905,2905,0
20240516,181000,361760925,2905,2905,2905,2905,0
20240516,180900,361760925,2905,2905,2905,2905,0
20240516,180800,361760925,2905,2905,2905,2905,0
20240516,180700,361760925,2905,2905,2905,2905,0
20240516,180600,361760925,2905,2905,2905,2905,1563
20240516,180500,361760925,2905,2905,2905,2905,0
20240516,180400,361760925,2905,2905,2905,2905,0
20240516,180300,361760925,2905,2905,2905,2905,0
20240516,180200,361760925,2905,2905,2905,2905,0
20240516,180100,361760925,2905,2905,2905,2905,0
20240516,180000,361760925,2905,2905,2905,2905,0
20240516,175900,361760925,2905,2905,2905,2905,0
20240516,175800,361760925,2905,2905,2905,2905,0
20240516,175700,361760925,2905,2905,2905,2905,0
20240516,175600,361760925,2905,2905,2905,2905,0
20240516,175500,361760925,2905,2905,2905,2905,0
20240516,175400,361760925,2905,2905,2905,2905,0
20240516,175300,361760925,2905,2905,2905,2905,0
20240516,175200,361760925,2905,2905,2905,2905,0
20240516,175100,361760925,2905,2905,2905,2905,0
20240516,175000,361760925,2905,2905,2905,2905,0
20240516,174900,361760925,2905,2905,2905,2905,0
20240516,174800,361760925,2905,2905,2905,2905,0
20240516,174700,361760925,2905,2905,2905,2905,0
20240516,174600,361760925,2905,2905,2905,2905,0
20240516,174500,361760925,2905,2905,2905,2905,0
20240516,174400,361760925,2905,2905,2905,2905,0
20240516,174300,361760925,2905,2905,2905,2905,0
20240516,174200,361760925,2905,2905,2905,2905,0
20240516,174100,361760925,2905,2905,2905,2905,0
20240516,174000,361760925,2905,2905,2905,2905,0
20240516,173900,361760925,2905,2905,2905,2905,0
20240516,173800,361760925,2905,2905,2905,2905,0
20240516,173700,361760925,2905,2905,2905,2905,0
20240516,173600,361760925,2905,2905,2905,2905,1563
20240516,173500,361760925,2905,2905,2905,2905,0
20240516,173400,361760925,2905,2905,2905,2905,0
20240516,173300,361760925,2905,2905,2905,2905,0
20240516,173200,361760925,2905,2905,2905,2905,0
20240516,173100,361760925,2905,2905,2905,2905,0
20240516,173000,361760925,2905,2905,2905,2905,0
20240516,172900,361760925,2905,2905,2905,2905,0
20240516,172800,361760925,2905,2905,2905,2905,0
20240516,172700,361760925,2905,2905,2905,2905,0
20240516,172600,361760925,2905,2905,2905,2905,0
20240516,172500,361760925,2905,2905,2905,2905,0
20240516,172400,361760925,2905,2905,2905,2905,0
20240516,172300,361760925,2905,2905,2905,2905,0
20240516,172200,361760925,2905,2905,2905,2905,0
20240516,172100,361760925,2905,2905,2905,2905,0
20240516,172000,361760925,2905,2905,2905,2905,0
20240516,171900,361760925,2905,2905,2905,2905,0
20240516,171800,361760925,2905,2905,2905,2905,0
20240516,171700,361760925,2905,2905,2905,2905,0
20240516,171600,361760925,2905,2905,2905,2905,0
20240516,171500,361760925,2905,2905,2905,2905,0
20240516,171400,361760925,2905,2905,2905,2905,0
20240516,171300,361760925,2905,2905,2905,2905,0
20240516,171200,361760925,2905,2905,2905,2905,0
20240516,171100,361760925,2905,2905,2905,2905,0
20240516,171000,361760925,2905,2905,2905,2905,0
20240516,170900,361760925,2905,2905,2905,2905,0
20240516,170800,361760925,2905,2905,2905,2905,0
20240516,170700,361760925,2905,2905,2905,2905,0
20240516,170600,361760925,2905,2905,2905,2905,1563
20240516,170500,361760925,2905,2905,2905,2905,0
20240516,170400,361760925,2905,2905,2905,2905,0
20240516,170300,361760925,2905,2905,2905,2905,0
20240516,170200,361760925,2905,2905,2905,2905,0
20240516,170100,361760925,2905,2905,2905,2905,0
20240516,170000,361760925,2905,2905,2905,2905,0
20240516,165900,361760925,2905,2905,2905,2905,0
20240516,165800,361760925,2905,2905,2905,2905,0
20240516,165700,361760925,2905,2905,2905,2905,0
20240516,165600,361760925,2905,2905,2905,2905,0
20240516,165500,361760925,2905,2905,2905,2905,0
20240516,165400,361760925,2905,2905,2905,2905,0
20240516,165300,361760925,2905,2905,2905,2905,0
20240516,165200,361760925,2905,2905,2905,2905,0
20240516,165100,361760925,2905,2905,2905,2905,0
20240516,165000,361760925,2905,2905,2905,2905,0
20240516,164900,361760925,2905,2905,2905,2905,0
20240516,164800,361760925,2905,2905,2905,2905,0
20240516,164700,361760925,2905,2905,2905,2905,0
20240516,164600,361760925,2905,2905,2905,2905,0
20240516,164500,361760925,2905,2905,2905,2905,0
20240516,164400,361760925,2905,2905,2905,2905,0
20240516,164300,361760925,2905,2905,2905,2905,0
20240516,164200,361760925,2905,2905,2905,2905,0
20240516,164100,361760925,2905,2905,2905,2905,0
20240516,164000,361760925,2905,2905,2905,2905,0
20240516,163900,361760925,2905,2905,2905,2905,0
20240516,163800,361760925,2905,2905,2905,2905,0
20240516,163700,361760925,2905,2905,2905,2905,0
20240516,163600,361760925,2905,2905,2905,2905,1563
20240516,163500,361760925,2905,2905,2905,2905,0
20240516,163400,361760925,2905,2905,2905,2905,0
20240516,163300,361760925,2905,2905,2905,2905,0
20240516,163200,361760925,2905,2905,2905,2905,0
20240516,163100,361760925,2905,2905,2905,2905,0
20240516,163000,361760925,2905,2905,2905,2905,0
20240516,162900,361760925,2905,2905,2905,2905,0
20240516,162800,361760925,2905,2905,2905,2905,0
20240516,162700,361760925,2905,2905,2905,2905,0
20240516,162600,361760925,2905,2905,2905,2905,0
20240516,162500,361760925,2905,2905,2905,2905,0
20240516,162400,361760925,2905,2905,2905,2905,0
20240516,162300,361760925,2905,2905,2905,2905,0
20240516,162200,361760925,2905,2905,2905,2905,0
20240516,162100,361760925,2905,2905,2905,2905,0
20240516,162000,361760925,2905,2905,2905,2905,0
20240516,161900,361760925,2905,2905,2905,2905,0
20240516,161800,361760925,2905,2905,2905,2905,0
20240516,161700,361760925,2905,2905,2905,2905,0
20240516,161600,361760925,2905,2905,2905,2905,0
20240516,161500,361760925,2905,2905,2905,2905,0
20240516,161400,361760925,2905,2905,2905,2905,0
20240516,161300,361760925,2905,2905,2905,2905,0
20240516,161200,361760925,2905,2905,2905,2905,0
20240516,161100,361760925,2905,2905,2905,2905,0
20240516,161000,361760925,2905,2905,2905,2905,0
20240516,160900,361760925,2905,2905,2905,2905,0
20240516,160800,361760925,2905,2905,2905,2905,0
20240516,160700,361760925,2905,2905,2905,2905,0
20240516,160600,361760925,2905,2905,2905,2905,1563
20240516,160500,361760925,2905,2905,2905,2905,0
20240516,160400,361760925,2905,2905,2905,2905,0
20240516,160300,361760925,2905,2905,2905,2905,0
20240516,160200,361760925,2905,2905,2905,2905,0
20240516,160100,361760925,2905,2905,2905,2905,0
20240516,160000,361760925,2905,2905,2905,2905,0
20240516,155900,361760925,2905,2905,2905,2905,0
20240516,155800,361760925,2905,2905,2905,2905,0
20240516,155700,361760925,2905,2905,2905,2905,0
20240516,155600,361760925,2905,2905,2905,2905,0
20240516,155500,361760925,2905,2905,2905,2905,0
20240516,155400,361760925,2905,2905,2905,2905,0
20240516,155300,361760925,2905,2905,2905,2905,0
20240516,155200,361760925,2905,2905,2905,2905,0
20240516,155100,361760925,2905,2905,2905,2905,0
20240516,155000,361760925,2905,2905,2905,2905,0
20240516,154900,361760925,2905,2905,2905,2905,0
20240516,154800,361760925,2905,2905,2905,2905,0
20240516,154700,361760925,2905,2905,2905,2905,0
20240516,154600,361760925,2905,2905,2905,2905,0
20240516,154500,361760925,2905,2905,2905,2905,0
20240516,154400,361760925,2905,2905,2905,2905,0
20240516,154300,361760925,2905,2905,2905,2905,0
20240516,154200,361760925,2905,2905,2905,2905,0
20240516,154100,361760925,2905,2905,2905,2905,0
20240516,154000,361760925,2905,2905,2905,2905,0
20240516,153900,361760925,2905,2905,2905,2905,0
20240516,153800,361760925,2905,2905,2905,2905,0
20240516,153700,361760925,2905,2905,2905,2905,0
20240516,153600,361760925,2905,2905,2905,2905,1563
20240516,153500,361760925,2905,2905,2905,2905,0
20240516,153400,361760925,2905,2905,2905,2905,0
20240516,153300,361760925,2905,2905,2905,2905,0
20240516,153200,361760925,2905,2905,2905,2905,0
20240516,153100,361760925,2905,2905,2905,2905,0
20240516,153000,361760925,2905,2905,2905,2905,1563
20240516,152900,357220410,2910,2910,2910,2910,0
20240516,152800,357220410,2910,2910,2910,2910,0
20240516,152700,357220410,2910,2910,2910,2910,0
20240516,152600,357220410,2910,2910,2910,2910,0
20240516,152500,357220410,2910,2910,2910,2910,0
20240516,152400,357220410,2910,2910,2910,2910,0
20240516,152300,357220410,2910,2910,2910,2910,0
20240516,152200,357220410,2910,2910,2910,2910,0
20240516,152100,357220410,2910,2910,2910,2910,0
20240516,152000,357220410,2910,2910,2910,2910,0
20240516,151900,357220410,2910,2905,2910,2905,22
20240516,151800,357156490,2905,2905,2905,2905,0
20240516,151700,357156490,2905,2905,2905,2905,10
20240516,151600,357127440,2905,2905,2905,2900,226
20240516,151500,356471040,2905,2905,2905,2900,104
20240516,151400,356168925,2905,2910,2910,2905,244
20240516,151300,355460100,2910,2905,2910,2905,864
20240516,151200,352950175,2905,2905,2905,2905,0
20240516,151100,352950175,2905,2905,2905,2905,0
20240516,151000,352950175,2905,2905,2905,2905,20
20240516,150900,352892075,2905,2905,2905,2905,0
20240516,150800,352892075,2905,2900,2905,2895,362
20240516,150700,351844060,2905,2900,2905,2895,121
20240516,150600,351493580,2905,2905,2905,2905,11
20240516,150500,351461625,2905,2905,2905,2905,0
20240516,150400,351461625,2905,2905,2905,2905,0
20240516,150300,351461625,2905,2905,2905,2905,0
20240516,150200,351461625,2905,2905,2905,2905,31
20240516,150100,351371570,2905,2905,2905,2905,0
20240516,150000,351371570,2905,2900,2905,2900,34
20240516,145900,351272965,2905,2905,2905,2905,0
20240516,145800,351272965,2905,2905,2905,2905,0
20240516,145700,351272965,2905,2905,2905,2905,1
20240516,145600,351270060,2905,2905,2905,2905,0
20240516,145500,351270060,2905,2905,2905,2905,0
20240516,145400,351270060,2905,2905,2905,2905,0
20240516,145300,351270060,2905,2905,2905,2905,3
20240516,145200,351261345,2905,2905,2905,2905,1
20240516,145100,351258440,2900,2900,2900,2900,0
20240516,145000,351258440,2900,2900,2900,2900,1250
20240516,144900,347633440,2900,2900,2900,2900,0
20240516,144800,347633440,2900,2905,2905,2900,550
20240516,144700,346038430,2905,2905,2905,2905,0
20240516,144600,346038430,2905,2905,2905,2905,50
20240516,144500,345893180,2905,2905,2905,2905,1
20240516,144400,345890275,2905,2905,2905,2905,0
20240516,144300,345890275,2905,2900,2905,2900,31
20240516,144200,345800370,2905,2905,2905,2905,40
20240516,144100,345684170,2905,2905,2905,2905,0
20240516,144000,345684170,2905,2905,2905,2905,1
20240516,143900,345681265,2905,2905,2905,2905,0
20240516,143800,345681265,2905,2905,2905,2905,0
20240516,143700,345681265,2905,2905,2905,2905,0
20240516,143600,345681265,2905,2905,2905,2905,0
20240516,143500,345681265,2905,2905,2905,2905,70
20240516,143400,345477915,2905,2905,2905,2905,0
20240516,143300,345477915,2905,2905,2905,2905,1
20240516,143200,345475010,2905,2905,2905,2905,2
20240516,143100,345469200,2905,2905,2905,2905,2
20240516,143000,345463390,2900,2905,2905,2900,360
20240516,142900,344418390,2905,2905,2905,2905,0
20240516,142800,344418390,2905,2905,2905,2905,0
20240516,142700,344418390,2905,2905,2905,2905,0
20240516,142600,344418390,2905,2905,2905,2905,651
20240516,142500,342527235,2905,2905,2905,2905,928
20240516,142400,339831395,2905,2900,2905,2895,141
20240516,142300,339423185,2905,2905,2905,2905,0
20240516,142200,339423185,2905,2905,2905,2905,710
20240516,142100,337360635,2910,2910,2910,2910,0
20240516,142000,337360635,2910,2910,2910,2910,1
20240516,141900,337357725,2905,2905,2905,2905,1
20240516,141800,337354820,2905,2905,2905,2905,0
20240516,141700,337354820,2905,2905,2905,2905,0
20240516,141600,337354820,2905,2905,2905,2905,500
20240516,141500,335902320,2905,2905,2905,2905,0
20240516,141400,335902320,2905,2905,2905,2905,710
20240516,141300,333839770,2905,2905,2905,2905,0
20240516,141200,333839770,2905,2905,2905,2905,500
20240516,141100,332387270,2905,2905,2905,2905,999
20240516,141000,329485175,2905,2905,2905,2890,37293
20240516,140900,221516885,2910,2910,2910,2910,1
20240516,140800,221513975,2900,2905,2905,2900,200
20240516,140700,220933830,2905,2910,2910,2905,3501
20240516,140600,210763420,2910,2910,2910,2910,0
20240516,140500,210763420,2910,2910,2910,2910,0
20240516,140400,210763420,2910,2910,2910,2910,31
20240516,140300,210673210,2905,2905,2905,2905,0
20240516,140200,210673210,2905,2905,2905,2905,0
20240516,140100,210673210,2905,2905,2905,2905,0
20240516,140000,210673210,2905,2905,2905,2905,0
20240516,135900,210673210,2905,2905,2905,2905,100
20240516,135800,210382710,2905,2905,2905,2905,7
20240516,135700,210362375,2910,2910,2910,2910,0
20240516,135600,210362375,2910,2910,2910,2910,0
20240516,135500,210362375,2910,2910,2910,2910,0
20240516,135400,210362375,2910,2910,2910,2910,0
20240516,135300,210362375,2910,2910,2910,2910,10
20240516,135200,210333275,2910,2910,2910,2910,0
20240516,135100,210333275,2910,2910,2910,2910,0
20240516,135000,210333275,2910,2910,2910,2910,0
20240516,134900,210333275,2910,2910,2910,2910,50
20240516,134800,210187775,2910,2910,2910,2910,0
20240516,134700,210187775,2910,2910,2910,2910,30
20240516,134600,210100475,2910,2910,2910,2910,0
20240516,134500,210100475,2910,2910,2910,2910,1
20240516,134400,210097565,2910,2910,2910,2910,112
20240516,134300,209771645,2910,2910,2910,2910,0
20240516,134200,209771645,2910,2910,2910,2910,50
20240516,134100,209626145,2910,2910,2910,2910,0
20240516,134000,209626145,2910,2910,2910,2910,0
20240516,133900,209626145,2910,2910,2910,2910,0
20240516,133800,209626145,2910,2910,2910,2910,916
20240516,133700,206960585,2910,2910,2910,2910,0
20240516,133600,206960585,2910,2910,2910,2910,0
20240516,133500,206960585,2910,2910,2910,2910,0
20240516,133400,206960585,2910,2910,2910,2910,0
20240516,133300,206960585,2910,2910,2910,2910,0
20240516,133200,206960585,2910,2910,2910,2910,86
20240516,133100,206710325,2910,2910,2910,2910,0
20240516,133000,206710325,2910,2910,2910,2910,0
20240516,132900,206710325,2910,2910,2910,2910,15
20240516,132800,206666675,2915,2915,2915,2915,0
20240516,132700,206666675,2915,2915,2915,2915,0
20240516,132600,206666675,2915,2915,2915,2915,0
20240516,132500,206666675,2915,2915,2915,2915,0
20240516,132400,206666675,2915,2915,2915,2915,0
20240516,132300,206666675,2915,2915,2915,2915,0
20240516,132200,206666675,2915,2915,2915,2915,0
20240516,132100,206666675,2915,2915,2915,2915,0
20240516,132000,206666675,2915,2915,2915,2915,0
20240516,131900,206666675,2915,2915,2915,2915,0
20240516,131800,206666675,2915,2915,2915,2915,0
20240516,131700,206666675,2915,2915,2915,2915,0
20240516,131600,206666675,2915,2915,2915,2915,0
20240516,131500,206666675,2915,2915,2915,2915,0
20240516,131400,206666675,2915,2915,2915,2915,0
20240516,131300,206666675,2915,2915,2915,2915,0
20240516,131200,206666675,2915,2910,2915,2910,801
20240516,131100,204335760,2915,2915,2915,2915,0
20240516,131000,204335760,2915,2915,2915,2915,0
20240516,130900,204335760,2915,2915,2915,2915,0
20240516,130800,204335760,2915,2915,2915,2915,0
20240516,130700,204335760,2915,2915,2915,2915,0
20240516,130600,204335760,2915,2910,2915,2910,443
20240516,130500,203046625,2915,2915,2915,2915,0
20240516,130400,203046625,2915,2915,2915,2915,0
20240516,130300,203046625,2915,2915,2915,2915,0
20240516,130200,203046625,2915,2915,2915,2915,0
20240516,130100,203046625,2915,2915,2915,2915,0
20240516,130000,203046625,2915,2915,2915,2915,31
20240516,125900,202956260,2915,2915,2915,2915,151
20240516,125800,202516095,2915,2915,2915,2915,0
20240516,125700,202516095,2915,2915,2915,2915,0
20240516,125600,202516095,2915,2915,2915,2915,10
20240516,125500,202486945,2915,2915,2915,2915,0
20240516,125400,202486945,2915,2915,2915,2915,0
20240516,125300,202486945,2915,2910,2915,2910,151
20240516,125200,202047530,2915,2915,2915,2910,32
20240516,125100,201954400,2915,2915,2915,2915,1
20240516,125000,201951485,2915,2915,2915,2915,0
20240516,124900,201951485,2915,2915,2915,2915,0
20240516,124800,201951485,2915,2915,2915,2915,0
20240516,124700,201951485,2915,2915,2915,2915,0
20240516,124600,201951485,2915,2915,2915,2915,0
20240516,124500,201951485,2915,2915,2915,2915,30
20240516,124400,201864035,2915,2915,2915,2915,0
20240516,124300,201864035,2915,2915,2915,2915,1
20240516,124200,201861120,2915,2915,2915,2915,0
20240516,124100,201861120,2915,2910,2915,2910,366
20240516,124000,200796055,2915,2915,2915,2915,0
20240516,123900,200796055,2915,2915,2915,2915,0
20240516,123800,200796055,2915,2915,2915,2915,0
20240516,123700,200796055,2915,2915,2915,2915,0
20240516,123600,200796055,2915,2915,2915,2915,0
20240516,123500,200796055,2915,2915,2915,2915,0
20240516,123400,200796055,2915,2915,2915,2915,0
20240516,123300,200796055,2915,2905,2915,2905,3
20240516,123200,200787330,2915,2915,2915,2915,31
20240516,123100,200696965,2915,2915,2915,2915,200
20240516,123000,200113965,2915,2915,2915,2915,0
20240516,122900,200113965,2915,2910,2915,2910,41
20240516,122800,199994650,2915,2910,2915,2910,698
20240516,122700,197960490,2910,2910,2910,2910,14
20240516,122600,197919750,2910,2910,2910,2910,0
20240516,122500,197919750,2910,2910,2910,2910,1925
20240516,122400,192318000,2910,2910,2910,2910,0
20240516,122300,192318000,2910,2910,2910,2910,0
20240516,122200,192318000,2910,2910,2910,2910,1
20240516,122100,192315090,2910,2910,2910,2910,1
20240516,122000,192312180,2915,2915,2915,2915,0
20240516,121900,192312180,2915,2915,2915,2915,0
20240516,121800,192312180,2915,2915,2915,2915,0
20240516,121700,192312180,2915,2915,2915,2915,0
20240516,121600,192312180,2915,2915,2915,2915,0
20240516,121500,192312180,2915,2915,2915,2915,0
20240516,121400,192312180,2915,2915,2915,2915,0
20240516,121300,192312180,2915,2915,2915,2915,0
20240516,121200,192312180,2915,2915,2915,2915,0
20240516,121100,192312180,2915,2915,2915,2915,0
20240516,121000,192312180,2915,2915,2915,2915,0
20240516,120900,192312180,2915,2915,2915,2915,1
20240516,120800,192309265,2910,2910,2910,2910,0
20240516,120700,192309265,2910,2910,2910,2910,511
20240516,120600,190822255,2915,2915,2915,2915,1
20240516,120500,190819340,2915,2915,2915,2915,0
20240516,120400,190819340,2915,2915,2915,2915,0
20240516,120300,190819340,2915,2915,2915,2915,0
20240516,120200,190819340,2915,2915,2915,2915,0
20240516,120100,190819340,2915,2915,2915,2915,0
20240516,120000,190819340,2915,2915,2915,2915,0
20240516,115900,190819340,2915,2915,2915,2915,0
20240516,115800,190819340,2915,2915,2915,2915,0
20240516,115700,190819340,2915,2915,2915,2915,0
20240516,115600,190819340,2915,2915,2915,2915,0
20240516,115500,190819340,2915,2915,2915,2915,5
20240516,115400,190804765,2915,2915,2915,2915,0
20240516,115300,190804765,2915,2915,2915,2915,0
20240516,115200,190804765,2915,2915,2915,2915,0
20240516,115100,190804765,2915,2915,2915,2915,0
20240516,115000,190804765,2915,2915,2915,2915,0
20240516,114900,190804765,2915,2915,2915,2915,0
20240516,114800,190804765,2915,2915,2915,2915,0
20240516,114700,190804765,2915,2915,2915,2915,1
20240516,114600,190801850,2915,2915,2915,2915,0
20240516,114500,190801850,2915,2915,2915,2915,0
20240516,114400,190801850,2915,2915,2915,2915,0
20240516,114300,190801850,2915,2915,2915,2915,0
20240516,114200,190801850,2915,2915,2915,2915,0
20240516,114100,190801850,2915,2915,2915,2915,0
20240516,114000,190801850,2915,2915,2915,2915,0
20240516,113900,190801850,2915,2915,2915,2915,342
20240516,113800,189804920,2915,2915,2915,2915,0
20240516,113700,189804920,2915,2915,2915,2915,0
20240516,113600,189804920,2915,2915,2915,2915,1
20240516,113500,189802005,2915,2915,2915,2915,0
20240516,113400,189802005,2915,2915,2915,2915,0
20240516,113300,189802005,2915,2915,2915,2915,0
20240516,113200,189802005,2915,2915,2915,2915,1
20240516,113100,189799090,2900,2900,2900,2900,0
20240516,113000,189799090,2900,2900,2900,2900,0
20240516,112900,189799090,2900,2905,2905,2900,50
20240516,112800,189654065,2900,2900,2900,2900,0
20240516,112700,189654065,2900,2905,2905,2900,6899
20240516,112600,169644460,2915,2915,2915,2915,0
20240516,112500,169644460,2915,2915,2915,2915,2
20240516,112400,169638630,2915,2915,2915,2915,0
20240516,112300,169638630,2915,2915,2915,2915,0
20240516,112200,169638630,2915,2915,2915,2915,0
20240516,112100,169638630,2915,2915,2915,2915,0
20240516,112000,169638630,2915,2915,2915,2915,0
20240516,111900,169638630,2915,2915,2915,2915,1
20240516,111800,169635715,2900,2915,2915,2900,1043
20240516,111700,166601015,2900,2910,2910,2900,17000
20240516,111600,117254620,2910,2910,2910,2910,200
20240516,111500,116672620,2915,2915,2915,2915,1
20240516,111400,116669705,2915,2915,2915,2915,0
20240516,111300,116669705,2915,2915,2915,2915,0
20240516,111200,116669705,2915,2915,2915,2915,1
20240516,111100,116666790,2920,2920,2920,2920,0
20240516,111000,116666790,2920,2920,2920,2920,0
20240516,110900,116666790,2920,2920,2920,2920,0
20240516,110800,116666790,2920,2920,2920,2920,0
20240516,110700,116666790,2920,2920,2920,2920,0
20240516,110600,116666790,2920,2920,2920,2920,0
20240516,110500,116666790,2920,2920,2920,2920,0
20240516,110400,116666790,2920,2915,2920,2915,4
20240516,110300,116655125,2920,2920,2920,2920,30
20240516,110200,116567525,2920,2920,2920,2920,201
20240516,110100,115980605,2915,2915,2915,2915,0
20240516,110000,115980605,2915,2915,2915,2915,0
20240516,105900,115980605,2915,2915,2915,2915,0
20240516,105800,115980605,2915,2915,2915,2915,0
20240516,105700,115980605,2915,2915,2915,2915,241
20240516,105600,115278090,2915,2915,2915,2915,0
20240516,105500,115278090,2915,2920,2920,2915,93
20240516,105400,115006825,2920,2920,2920,2920,0
20240516,105300,115006825,2920,2920,2920,2920,0
20240516,105200,115006825,2920,2920,2920,2920,0
20240516,105100,115006825,2920,2920,2920,2920,1
20240516,105000,115003905,2920,2920,2920,2920,0
20240516,104900,115003905,2920,2920,2920,2920,0
20240516,104800,115003905,2920,2920,2920,2920,0
20240516,104700,115003905,2920,2920,2920,2920,0
20240516,104600,115003905,2920,2920,2920,2920,0
20240516,104500,115003905,2920,2920,2920,2920,0
20240516,104400,115003905,2920,2920,2920,2920,1
20240516,104300,115000985,2915,2915,2915,2915,662
20240516,104200,113071255,2915,2915,2915,2915,10
20240516,104100,113042105,2915,2915,2915,2915,0
20240516,104000,113042105,2915,2915,2915,2915,30
20240516,103900,112954655,2915,2915,2915,2915,0
20240516,103800,112954655,2915,2910,2915,2910,165
20240516,103700,112474005,2910,2910,2910,2910,372
20240516,103600,111391485,2915,2915,2915,2915,478
20240516,103500,109998115,2915,2915,2915,2915,0
20240516,103400,109998115,2915,2915,2915,2915,0
20240516,103300,109998115,2915,2920,2920,2915,8054
20240516,103200,86520450,2915,2915,2915,2915,70
20240516,103100,86316400,2920,2920,2920,2920,0
20240516,103000,86316400,2920,2920,2920,2920,10
20240516,102900,86287200,2920,2920,2920,2920,0
20240516,102800,86287200,2920,2920,2920,2920,1
20240516,102700,86284280,2920,2920,2920,2920,0
20240516,102600,86284280,2920,2920,2920,2920,6899
20240516,102500,66139200,2920,2920,2920,2920,0
20240516,102400,66139200,2920,2920,2920,2920,0
20240516,102300,66139200,2920,2920,2920,2920,0
20240516,102200,66139200,2920,2920,2920,2920,0
20240516,102100,66139200,2920,2920,2920,2920,1
20240516,102000,66136280,2920,2920,2920,2920,0
20240516,101900,66136280,2920,2920,2920,2920,104
20240516,101800,65832600,2915,2915,2915,2915,0
20240516,101700,65832600,2915,2915,2915,2915,1511
20240516,101600,61428035,2920,2920,2920,2920,0
20240516,101500,61428035,2920,2920,2920,2920,5
20240516,101400,61413435,2920,2920,2920,2920,30
20240516,101300,61325835,2920,2920,2920,2920,56
20240516,101200,61162315,2925,2920,2925,2920,50
20240516,101100,61016225,2920,2920,2920,2920,100
20240516,101000,60724225,2920,2920,2920,2920,94
20240516,100900,60449745,2920,2920,2920,2920,4
20240516,100800,60438065,2920,2920,2920,2920,6
20240516,100700,60420545,2920,2920,2920,2920,0
20240516,100600,60420545,2920,2920,2920,2920,50
20240516,100500,60274545,2920,2920,2920,2920,10
20240516,100400,60245345,2920,2920,2920,2920,41
20240516,100300,60125625,2920,2920,2920,2915,106
20240516,100200,59816115,2920,2920,2920,2920,106
20240516,100100,59506595,2920,2920,2920,2920,104
20240516,100000,59202915,2920,2920,2920,2920,94
20240516,095900,58928435,2920,2920,2920,2920,344
20240516,095800,57923955,2920,2920,2920,2920,0
20240516,095700,57923955,2920,2920,2920,2920,0
20240516,095600,57923955,2920,2920,2920,2920,0
20240516,095500,57923955,2920,2920,2920,2920,400
20240516,095400,56755955,2915,2920,2920,2915,4
20240516,095300,56744290,2915,2915,2915,2915,1
20240516,095200,56741375,2915,2915,2915,2915,0
20240516,095100,56741375,2915,2915,2915,2915,0
20240516,095000,56741375,2915,2920,2920,2915,102
20240516,094900,56444035,2915,2920,2920,2915,166
20240516,094800,55959640,2920,2920,2920,2920,101
20240516,094700,55664720,2915,2915,2915,2915,0
20240516,094600,55664720,2915,2915,2915,2915,5
20240516,094500,55650145,2920,2920,2920,2920,43
20240516,094400,55524585,2920,2920,2920,2920,1
20240516,094300,55521665,2915,2915,2915,2915,598
20240516,094200,53778495,2920,2920,2920,2920,0
20240516,094100,53778495,2920,2920,2920,2920,0
20240516,094000,53778495,2920,2920,2920,2920,153
20240516,093900,53331735,2920,2920,2920,2920,3
20240516,093800,53322975,2915,2920,2920,2915,31
20240516,093700,53232605,2915,2920,2920,2915,261
20240516,093600,52471785,2920,2920,2920,2920,1
20240516,093500,52468865,2920,2920,2920,2920,1
20240516,093400,52465945,2920,2920,2920,2920,709
20240516,093300,50395665,2920,2920,2920,2920,0
20240516,093200,50395665,2920,2915,2920,2915,11
20240516,093100,50363595,2920,2920,2920,2920,5
20240516,093000,50348995,2920,2920,2920,2920,7
20240516,092900,50328555,2920,2920,2920,2920,272
20240516,092800,49534315,2920,2920,2920,2920,0
20240516,092700,49534315,2920,2920,2920,2920,15
20240516,092600,49490515,2920,2920,2920,2920,0
20240516,092500,49490515,2920,2920,2920,2920,1
20240516,092400,49487595,2920,2920,2920,2920,652
20240516,092300,47583755,2920,2920,2920,2920,1500
20240516,092200,43203755,2920,2920,2920,2920,1999
20240516,092100,37366675,2920,2920,2920,2920,1001
20240516,092000,34443755,2920,2920,2920,2920,0
20240516,091900,34443755,2920,2920,2920,2920,0
20240516,091800,34443755,2920,2925,2925,2920,1001
20240516,091700,31520830,2920,2920,2920,2920,560
20240516,091600,29885630,2925,2925,2925,2925,30
20240516,091500,29797880,2925,2925,2925,2925,0
20240516,091400,29797880,2925,2925,2925,2925,1
20240516,091300,29794955,2920,2920,2920,2920,0
20240516,091200,29794955,2920,2920,2920,2920,1
20240516,091100,29792035,2920,2920,2920,2920,0
20240516,091000,29792035,2920,2920,2920,2920,2000
20240516,090900,23952035,2920,2920,2920,2920,846
20240516,090800,21481715,2920,2920,2920,2915,1643
20240516,090700,16687855,2920,2920,2920,2920,12
20240516,090600,16652815,2920,2920,2920,2920,9
20240516,090500,16626535,2920,2925,2925,2920,2
20240516,090400,16620690,2925,2925,2925,2925,10
20240516,090300,16591440,2915,2915,2915,2915,397
20240516,090200,15434185,2915,2915,2915,2915,1603
20240516,090100,10761440,2915,2920,2920,2915,3153
20240516,090000,1559680,2915,2915,2915,2915,504