KissMeData/106240/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,200700,96925966,1340,1340,1340,1340,2128
20240517,200600,96925966,1340,1340,1340,1340,0
20240517,200500,96925966,1340,1340,1340,1340,0
20240517,200400,96925966,1340,1340,1340,1340,0
20240517,200300,96925966,1340,1340,1340,1340,0
20240517,200200,96925966,1340,1340,1340,1340,0
20240517,200100,96925966,1340,1340,1340,1340,0
20240517,200000,96925966,1340,1340,1340,1340,0
20240517,195900,96925966,1340,1340,1340,1340,0
20240517,195800,96925966,1340,1340,1340,1340,0
20240517,195700,96925966,1340,1340,1340,1340,0
20240517,195600,96925966,1340,1340,1340,1340,0
20240517,195500,96925966,1340,1340,1340,1340,0
20240517,195400,96925966,1340,1340,1340,1340,0
20240517,195300,96925966,1340,1340,1340,1340,0
20240517,195200,96925966,1340,1340,1340,1340,0
20240517,195100,96925966,1340,1340,1340,1340,0
20240517,195000,96925966,1340,1340,1340,1340,0
20240517,194900,96925966,1340,1340,1340,1340,0
20240517,194800,96925966,1340,1340,1340,1340,0
20240517,194700,96925966,1340,1340,1340,1340,0
20240517,194600,96925966,1340,1340,1340,1340,0
20240517,194500,96925966,1340,1340,1340,1340,0
20240517,194400,96925966,1340,1340,1340,1340,0
20240517,194300,96925966,1340,1340,1340,1340,0
20240517,194200,96925966,1340,1340,1340,1340,0
20240517,194100,96925966,1340,1340,1340,1340,0
20240517,194000,96925966,1340,1340,1340,1340,0
20240517,193900,96925966,1340,1340,1340,1340,0
20240517,193800,96925966,1340,1340,1340,1340,0
20240517,193700,96925966,1340,1340,1340,1340,2128
20240517,193600,96925966,1340,1340,1340,1340,0
20240517,193500,96925966,1340,1340,1340,1340,0
20240517,193400,96925966,1340,1340,1340,1340,0
20240517,193300,96925966,1340,1340,1340,1340,0
20240517,193200,96925966,1340,1340,1340,1340,0
20240517,193100,96925966,1340,1340,1340,1340,0
20240517,193000,96925966,1340,1340,1340,1340,0
20240517,192900,96925966,1340,1340,1340,1340,0
20240517,192800,96925966,1340,1340,1340,1340,0
20240517,192700,96925966,1340,1340,1340,1340,0
20240517,192600,96925966,1340,1340,1340,1340,0
20240517,192500,96925966,1340,1340,1340,1340,0
20240517,192400,96925966,1340,1340,1340,1340,0
20240517,192300,96925966,1340,1340,1340,1340,0
20240517,192200,96925966,1340,1340,1340,1340,0
20240517,192100,96925966,1340,1340,1340,1340,0
20240517,192000,96925966,1340,1340,1340,1340,0
20240517,191900,96925966,1340,1340,1340,1340,0
20240517,191800,96925966,1340,1340,1340,1340,0
20240517,191700,96925966,1340,1340,1340,1340,0
20240517,191600,96925966,1340,1340,1340,1340,0
20240517,191500,96925966,1340,1340,1340,1340,0
20240517,191400,96925966,1340,1340,1340,1340,0
20240517,191300,96925966,1340,1340,1340,1340,0
20240517,191200,96925966,1340,1340,1340,1340,0
20240517,191100,96925966,1340,1340,1340,1340,0
20240517,191000,96925966,1340,1340,1340,1340,0
20240517,190900,96925966,1340,1340,1340,1340,0
20240517,190800,96925966,1340,1340,1340,1340,0
20240517,190700,96925966,1340,1340,1340,1340,2128
20240517,190600,96925966,1340,1340,1340,1340,0
20240517,190500,96925966,1340,1340,1340,1340,0
20240517,190400,96925966,1340,1340,1340,1340,0
20240517,190300,96925966,1340,1340,1340,1340,0
20240517,190200,96925966,1340,1340,1340,1340,0
20240517,190100,96925966,1340,1340,1340,1340,0
20240517,190000,96925966,1340,1340,1340,1340,0
20240517,185900,96925966,1340,1340,1340,1340,0
20240517,185800,96925966,1340,1340,1340,1340,0
20240517,185700,96925966,1340,1340,1340,1340,0
20240517,185600,96925966,1340,1340,1340,1340,0
20240517,185500,96925966,1340,1340,1340,1340,0
20240517,185400,96925966,1340,1340,1340,1340,0
20240517,185300,96925966,1340,1340,1340,1340,0
20240517,185200,96925966,1340,1340,1340,1340,0
20240517,185100,96925966,1340,1340,1340,1340,0
20240517,185000,96925966,1340,1340,1340,1340,0
20240517,184900,96925966,1340,1340,1340,1340,0
20240517,184800,96925966,1340,1340,1340,1340,0
20240517,184700,96925966,1340,1340,1340,1340,0
20240517,184600,96925966,1340,1340,1340,1340,0
20240517,184500,96925966,1340,1340,1340,1340,0
20240517,184400,96925966,1340,1340,1340,1340,0
20240517,184300,96925966,1340,1340,1340,1340,0
20240517,184200,96925966,1340,1340,1340,1340,0
20240517,184100,96925966,1340,1340,1340,1340,0
20240517,184000,96925966,1340,1340,1340,1340,0
20240517,183900,96925966,1340,1340,1340,1340,0
20240517,183800,96925966,1340,1340,1340,1340,0
20240517,183700,96925966,1340,1340,1340,1340,2128
20240517,183600,96925966,1340,1340,1340,1340,0
20240517,183500,96925966,1340,1340,1340,1340,0
20240517,183400,96925966,1340,1340,1340,1340,0
20240517,183300,96925966,1340,1340,1340,1340,0
20240517,183200,96925966,1340,1340,1340,1340,0
20240517,183100,96925966,1340,1340,1340,1340,0
20240517,183000,96925966,1340,1340,1340,1340,0
20240517,182900,96925966,1340,1340,1340,1340,0
20240517,182800,96925966,1340,1340,1340,1340,0
20240517,182700,96925966,1340,1340,1340,1340,0
20240517,182600,96925966,1340,1340,1340,1340,0
20240517,182500,96925966,1340,1340,1340,1340,0
20240517,182400,96925966,1340,1340,1340,1340,0
20240517,182300,96925966,1340,1340,1340,1340,0
20240517,182200,96925966,1340,1340,1340,1340,0
20240517,182100,96925966,1340,1340,1340,1340,0
20240517,182000,96925966,1340,1340,1340,1340,0
20240517,181900,96925966,1340,1340,1340,1340,0
20240517,181800,96925966,1340,1340,1340,1340,0
20240517,181700,96925966,1340,1340,1340,1340,0
20240517,181600,96925966,1340,1340,1340,1340,0
20240517,181500,96925966,1340,1340,1340,1340,0
20240517,181400,96925966,1340,1340,1340,1340,0
20240517,181300,96925966,1340,1340,1340,1340,0
20240517,181200,96925966,1340,1340,1340,1340,0
20240517,181100,96925966,1340,1340,1340,1340,0
20240517,181000,96925966,1340,1340,1340,1340,0
20240517,180900,96925966,1340,1340,1340,1340,0
20240517,180800,96925966,1340,1340,1340,1340,0
20240517,180700,96925966,1340,1340,1340,1340,2128
20240517,180600,96925966,1340,1340,1340,1340,0
20240517,180500,96925966,1340,1340,1340,1340,0
20240517,180400,96925966,1340,1340,1340,1340,0
20240517,180300,96925966,1340,1340,1340,1340,0
20240517,180200,96925966,1340,1340,1340,1340,0
20240517,180100,96925966,1340,1340,1340,1340,0
20240517,180000,96925966,1340,1340,1340,1340,0
20240517,175900,96925966,1340,1340,1340,1340,0
20240517,175800,96925966,1340,1340,1340,1340,0
20240517,175700,96925966,1340,1340,1340,1340,0
20240517,175600,96925966,1340,1340,1340,1340,0
20240517,175500,96925966,1340,1340,1340,1340,0
20240517,175400,96925966,1340,1340,1340,1340,0
20240517,175300,96925966,1340,1340,1340,1340,0
20240517,175200,96925966,1340,1340,1340,1340,0
20240517,175100,96925966,1340,1340,1340,1340,0
20240517,175000,96925966,1340,1340,1340,1340,0
20240517,174900,96925966,1340,1340,1340,1340,0
20240517,174800,96925966,1340,1340,1340,1340,0
20240517,174700,96925966,1340,1340,1340,1340,0
20240517,174600,96925966,1340,1340,1340,1340,0
20240517,174500,96925966,1340,1340,1340,1340,0
20240517,174400,96925966,1340,1340,1340,1340,0
20240517,174300,96925966,1340,1340,1340,1340,0
20240517,174200,96925966,1340,1340,1340,1340,0
20240517,174100,96925966,1340,1340,1340,1340,0
20240517,174000,96925966,1340,1340,1340,1340,0
20240517,173900,96925966,1340,1340,1340,1340,0
20240517,173800,96925966,1340,1340,1340,1340,0
20240517,173700,96925966,1340,1340,1340,1340,2128
20240517,173600,96925966,1340,1340,1340,1340,0
20240517,173500,96925966,1340,1340,1340,1340,0
20240517,173400,96925966,1340,1340,1340,1340,0
20240517,173300,96925966,1340,1340,1340,1340,0
20240517,173200,96925966,1340,1340,1340,1340,0
20240517,173100,96925966,1340,1340,1340,1340,0
20240517,173000,96925966,1340,1340,1340,1340,0
20240517,172900,96925966,1340,1340,1340,1340,0
20240517,172800,96925966,1340,1340,1340,1340,0
20240517,172700,96925966,1340,1340,1340,1340,0
20240517,172600,96925966,1340,1340,1340,1340,0
20240517,172500,96925966,1340,1340,1340,1340,0
20240517,172400,96925966,1340,1340,1340,1340,0
20240517,172300,96925966,1340,1340,1340,1340,0
20240517,172200,96925966,1340,1340,1340,1340,0
20240517,172100,96925966,1340,1340,1340,1340,0
20240517,172000,96925966,1340,1340,1340,1340,0
20240517,171900,96925966,1340,1340,1340,1340,0
20240517,171800,96925966,1340,1340,1340,1340,0
20240517,171700,96925966,1340,1340,1340,1340,0
20240517,171600,96925966,1340,1340,1340,1340,0
20240517,171500,96925966,1340,1340,1340,1340,0
20240517,171400,96925966,1340,1340,1340,1340,0
20240517,171300,96925966,1340,1340,1340,1340,0
20240517,171200,96925966,1340,1340,1340,1340,0
20240517,171100,96925966,1340,1340,1340,1340,0
20240517,171000,96925966,1340,1340,1340,1340,0
20240517,170900,96925966,1340,1340,1340,1340,0
20240517,170800,96925966,1340,1340,1340,1340,0
20240517,170700,96925966,1340,1340,1340,1340,2128
20240517,170600,96925966,1340,1340,1340,1340,0
20240517,170500,96925966,1340,1340,1340,1340,0
20240517,170400,96925966,1340,1340,1340,1340,0
20240517,170300,96925966,1340,1340,1340,1340,0
20240517,170200,96925966,1340,1340,1340,1340,0
20240517,170100,96925966,1340,1340,1340,1340,0
20240517,170000,96925966,1340,1340,1340,1340,0
20240517,165900,96925966,1340,1340,1340,1340,0
20240517,165800,96925966,1340,1340,1340,1340,0
20240517,165700,96925966,1340,1340,1340,1340,0
20240517,165600,96925966,1340,1340,1340,1340,0
20240517,165500,96925966,1340,1340,1340,1340,0
20240517,165400,96925966,1340,1340,1340,1340,0
20240517,165300,96925966,1340,1340,1340,1340,0
20240517,165200,96925966,1340,1340,1340,1340,0
20240517,165100,96925966,1340,1340,1340,1340,0
20240517,165000,96925966,1340,1340,1340,1340,0
20240517,164900,96925966,1340,1340,1340,1340,0
20240517,164800,96925966,1340,1340,1340,1340,0
20240517,164700,96925966,1340,1340,1340,1340,0
20240517,164600,96925966,1340,1340,1340,1340,0
20240517,164500,96925966,1340,1340,1340,1340,0
20240517,164400,96925966,1340,1340,1340,1340,0
20240517,164300,96925966,1340,1340,1340,1340,0
20240517,164200,96925966,1340,1340,1340,1340,0
20240517,164100,96925966,1340,1340,1340,1340,0
20240517,164000,96925966,1340,1340,1340,1340,0
20240517,163900,96925966,1340,1340,1340,1340,0
20240517,163800,96925966,1340,1340,1340,1340,0
20240517,163700,96925966,1340,1340,1340,1340,2128
20240517,163600,96925966,1340,1340,1340,1340,0
20240517,163500,96925966,1340,1340,1340,1340,0
20240517,163400,96925966,1340,1340,1340,1340,0
20240517,163300,96925966,1340,1340,1340,1340,0
20240517,163200,96925966,1340,1340,1340,1340,0
20240517,163100,96925966,1340,1340,1340,1340,0
20240517,163000,96925966,1340,1340,1340,1340,0
20240517,162900,96925966,1340,1340,1340,1340,0
20240517,162800,96925966,1340,1340,1340,1340,0
20240517,162700,96925966,1340,1340,1340,1340,0
20240517,162600,96925966,1340,1340,1340,1340,0
20240517,162500,96925966,1340,1340,1340,1340,0
20240517,162400,96925966,1340,1340,1340,1340,0
20240517,162300,96925966,1340,1340,1340,1340,0
20240517,162200,96925966,1340,1340,1340,1340,0
20240517,162100,96925966,1340,1340,1340,1340,0
20240517,162000,96925966,1340,1340,1340,1340,0
20240517,161900,96925966,1340,1340,1340,1340,0
20240517,161800,96925966,1340,1340,1340,1340,0
20240517,161700,96925966,1340,1340,1340,1340,0
20240517,161600,96925966,1340,1340,1340,1340,0
20240517,161500,96925966,1340,1340,1340,1340,0
20240517,161400,96925966,1340,1340,1340,1340,0
20240517,161300,96925966,1340,1340,1340,1340,0
20240517,161200,96925966,1340,1340,1340,1340,0
20240517,161100,96925966,1340,1340,1340,1340,0
20240517,161000,96925966,1340,1340,1340,1340,0
20240517,160900,96925966,1340,1340,1340,1340,0
20240517,160800,96925966,1340,1340,1340,1340,0
20240517,160700,96925966,1340,1340,1340,1340,2128
20240517,160600,96925966,1340,1340,1340,1340,0
20240517,160500,96925966,1340,1340,1340,1340,0
20240517,160400,96925966,1340,1340,1340,1340,0
20240517,160300,96925966,1340,1340,1340,1340,0
20240517,160200,96925966,1340,1340,1340,1340,0
20240517,160100,96925966,1340,1340,1340,1340,0
20240517,160000,96925966,1340,1340,1340,1340,0
20240517,155900,96925966,1340,1340,1340,1340,0
20240517,155800,96925966,1340,1340,1340,1340,0
20240517,155700,96925966,1340,1340,1340,1340,0
20240517,155600,96925966,1340,1340,1340,1340,0
20240517,155500,96925966,1340,1340,1340,1340,0
20240517,155400,96925966,1340,1340,1340,1340,0
20240517,155300,96925966,1340,1340,1340,1340,0
20240517,155200,96925966,1340,1340,1340,1340,0
20240517,155100,96925966,1340,1340,1340,1340,0
20240517,155000,96925966,1340,1340,1340,1340,0
20240517,154900,96925966,1340,1340,1340,1340,0
20240517,154800,96925966,1340,1340,1340,1340,0
20240517,154700,96925966,1340,1340,1340,1340,0
20240517,154600,96925966,1340,1340,1340,1340,0
20240517,154500,96925966,1340,1340,1340,1340,0
20240517,154400,96925966,1340,1340,1340,1340,0
20240517,154300,96925966,1340,1340,1340,1340,0
20240517,154200,96925966,1340,1340,1340,1340,0
20240517,154100,96925966,1340,1340,1340,1340,0
20240517,154000,96925966,1340,1340,1340,1340,0
20240517,153900,96925966,1340,1340,1340,1340,0
20240517,153800,96925966,1340,1340,1340,1340,0
20240517,153700,96925966,1340,1340,1340,1340,2128
20240517,153600,96925966,1340,1340,1340,1340,0
20240517,153500,96925966,1340,1340,1340,1340,0
20240517,153400,96925966,1340,1340,1340,1340,0
20240517,153300,96925966,1340,1340,1340,1340,0
20240517,153200,96925966,1340,1340,1340,1340,0
20240517,153100,96925966,1340,1340,1340,1340,0
20240517,153000,96925966,1340,1340,1340,1340,2128
20240517,152900,94074446,1348,1348,1348,1348,0
20240517,152800,94074446,1348,1348,1348,1348,0
20240517,152700,94074446,1348,1348,1348,1348,0
20240517,152600,94074446,1348,1348,1348,1348,0
20240517,152500,94074446,1348,1348,1348,1348,0
20240517,152400,94074446,1348,1348,1348,1348,0
20240517,152300,94074446,1348,1348,1348,1348,0
20240517,152200,94074446,1348,1348,1348,1348,0
20240517,152100,94074446,1348,1348,1348,1348,0
20240517,152000,94074446,1348,1348,1348,1348,0
20240517,151900,94074446,1348,1348,1348,1348,601
20240517,151800,93264298,1348,1347,1348,1347,3
20240517,151700,93260256,1341,1341,1341,1341,0
20240517,151600,93260256,1341,1341,1341,1341,0
20240517,151500,93260256,1341,1341,1341,1341,0
20240517,151400,93260256,1341,1341,1341,1341,0
20240517,151300,93260256,1341,1341,1341,1341,158
20240517,151200,93048378,1348,1348,1348,1348,0
20240517,151100,93048378,1348,1348,1348,1348,0
20240517,151000,93048378,1348,1348,1348,1348,0
20240517,150900,93048378,1348,1348,1348,1348,25
20240517,150800,93014678,1348,1348,1348,1348,1
20240517,150700,93013330,1348,1348,1348,1348,0
20240517,150600,93013330,1348,1342,1348,1341,13690
20240517,150500,74560148,1343,1343,1343,1343,101
20240517,150400,74424505,1343,1347,1347,1343,113
20240517,150300,74272619,1348,1348,1348,1348,1
20240517,150200,74271271,1348,1348,1348,1348,5
20240517,150100,74264531,1348,1348,1348,1348,0
20240517,150000,74264531,1348,1348,1348,1348,0
20240517,145900,74264531,1348,1348,1348,1348,0
20240517,145800,74264531,1348,1348,1348,1348,0
20240517,145700,74264531,1348,1348,1348,1348,0
20240517,145600,74264531,1348,1348,1348,1348,0
20240517,145500,74264531,1348,1348,1348,1348,100
20240517,145400,74129731,1348,1348,1348,1348,0
20240517,145300,74129731,1348,1348,1348,1348,1
20240517,145200,74128383,1342,1342,1342,1342,0
20240517,145100,74128383,1342,1342,1342,1342,0
20240517,145000,74128383,1342,1342,1342,1342,0
20240517,144900,74128383,1342,1342,1342,1342,0
20240517,144800,74128383,1342,1342,1342,1342,0
20240517,144700,74128383,1342,1342,1342,1342,0
20240517,144600,74128383,1342,1342,1342,1342,0
20240517,144500,74128383,1342,1342,1342,1342,388
20240517,144400,73607687,1340,1340,1340,1340,0
20240517,144300,73607687,1340,1350,1350,1340,10243
20240517,144200,59781739,1350,1350,1350,1350,0
20240517,144100,59781739,1350,1350,1350,1350,10
20240517,144000,59768239,1350,1350,1350,1350,1
20240517,143900,59766889,1351,1351,1351,1351,0
20240517,143800,59766889,1351,1351,1351,1351,0
20240517,143700,59766889,1351,1351,1351,1351,80
20240517,143600,59658809,1351,1351,1351,1351,0
20240517,143500,59658809,1351,1351,1351,1351,0
20240517,143400,59658809,1351,1351,1351,1351,1
20240517,143300,59657458,1352,1352,1352,1352,13
20240517,143200,59639882,1353,1353,1353,1353,1
20240517,143100,59638529,1354,1354,1354,1354,1
20240517,143000,59637175,1355,1355,1355,1355,0
20240517,142900,59637175,1355,1355,1355,1355,1
20240517,142800,59635820,1352,1352,1352,1352,0
20240517,142700,59635820,1352,1352,1352,1352,2
20240517,142600,59633116,1358,1358,1358,1358,0
20240517,142500,59633116,1358,1358,1358,1358,0
20240517,142400,59633116,1358,1358,1358,1358,0
20240517,142300,59633116,1358,1358,1358,1358,0
20240517,142200,59633116,1358,1358,1358,1358,0
20240517,142100,59633116,1358,1358,1358,1357,20
20240517,142000,59605965,1357,1357,1357,1357,91
20240517,141900,59482478,1357,1352,1357,1352,38
20240517,141800,59431042,1352,1352,1352,1352,0
20240517,141700,59431042,1352,1352,1352,1352,0
20240517,141600,59431042,1352,1352,1352,1352,0
20240517,141500,59431042,1352,1352,1352,1352,0
20240517,141400,59431042,1352,1352,1352,1352,100
20240517,141300,59295842,1347,1347,1347,1347,0
20240517,141200,59295842,1347,1347,1347,1347,0
20240517,141100,59295842,1347,1347,1347,1347,0
20240517,141000,59295842,1347,1347,1347,1347,0
20240517,140900,59295842,1347,1347,1347,1347,0
20240517,140800,59295842,1347,1347,1347,1347,99
20240517,140700,59162489,1345,1345,1345,1345,0
20240517,140600,59162489,1345,1345,1345,1345,0
20240517,140500,59162489,1345,1351,1351,1345,300
20240517,140400,58757501,1350,1350,1350,1350,0
20240517,140300,58757501,1350,1350,1350,1350,0
20240517,140200,58757501,1350,1350,1350,1350,0
20240517,140100,58757501,1350,1350,1350,1350,0
20240517,140000,58757501,1350,1350,1350,1350,0
20240517,135900,58757501,1350,1350,1350,1350,0
20240517,135800,58757501,1350,1350,1350,1350,0
20240517,135700,58757501,1350,1350,1350,1350,0
20240517,135600,58757501,1350,1350,1350,1350,0
20240517,135500,58757501,1350,1350,1350,1350,0
20240517,135400,58757501,1350,1350,1350,1350,0
20240517,135300,58757501,1350,1350,1350,1350,0
20240517,135200,58757501,1350,1350,1350,1350,10
20240517,135100,58744001,1344,1344,1344,1344,0
20240517,135000,58744001,1344,1344,1344,1344,0
20240517,134900,58744001,1344,1344,1344,1344,0
20240517,134800,58744001,1344,1344,1344,1344,0
20240517,134700,58744001,1344,1344,1344,1344,0
20240517,134600,58744001,1344,1344,1344,1344,0
20240517,134500,58744001,1344,1344,1344,1344,0
20240517,134400,58744001,1344,1344,1344,1344,4
20240517,134300,58738625,1344,1344,1344,1344,0
20240517,134200,58738625,1344,1344,1344,1344,0
20240517,134100,58738625,1344,1358,1358,1344,7
20240517,134000,58729203,1343,1343,1343,1343,0
20240517,133900,58729203,1343,1343,1343,1343,1
20240517,133800,58727860,1340,1349,1349,1340,691
20240517,133700,57799832,1347,1347,1347,1347,0
20240517,133600,57799832,1347,1347,1347,1347,0
20240517,133500,57799832,1347,1347,1347,1347,0
20240517,133400,57799832,1347,1358,1358,1347,2
20240517,133300,57797127,1346,1346,1346,1346,0
20240517,133200,57797127,1346,1358,1358,1344,1320
20240517,133100,56016454,1359,1359,1359,1359,0
20240517,133000,56016454,1359,1359,1359,1359,0
20240517,132900,56016454,1359,1359,1359,1359,0
20240517,132800,56016454,1359,1360,1360,1359,12
20240517,132700,56000136,1361,1361,1361,1361,0
20240517,132600,56000136,1361,1361,1361,1361,0
20240517,132500,56000136,1361,1361,1361,1361,0
20240517,132400,56000136,1361,1361,1361,1361,3
20240517,132300,55996053,1361,1361,1361,1361,6
20240517,132200,55987887,1361,1361,1361,1361,0
20240517,132100,55987887,1361,1361,1361,1361,1
20240517,132000,55986526,1360,1360,1360,1360,0
20240517,131900,55986526,1360,1360,1360,1360,0
20240517,131800,55986526,1360,1360,1360,1360,1
20240517,131700,55985166,1361,1361,1361,1361,0
20240517,131600,55985166,1361,1361,1361,1361,0
20240517,131500,55985166,1361,1361,1361,1361,0
20240517,131400,55985166,1361,1361,1361,1361,1
20240517,131300,55983805,1355,1355,1355,1355,0
20240517,131200,55983805,1355,1355,1355,1355,0
20240517,131100,55983805,1355,1355,1355,1355,0
20240517,131000,55983805,1355,1355,1355,1355,0
20240517,130900,55983805,1355,1355,1355,1355,157
20240517,130800,55771070,1355,1356,1356,1355,257
20240517,130700,55422751,1354,1354,1354,1354,136
20240517,130600,55238607,1354,1354,1354,1354,0
20240517,130500,55238607,1354,1354,1354,1354,0
20240517,130400,55238607,1354,1354,1354,1354,0
20240517,130300,55238607,1354,1356,1356,1354,131
20240517,130200,55061025,1367,1367,1367,1367,0
20240517,130100,55061025,1367,1367,1367,1367,0
20240517,130000,55061025,1367,1367,1367,1367,0
20240517,125900,55061025,1367,1368,1368,1356,3
20240517,125800,55056934,1350,1367,1367,1350,972
20240517,125700,53737947,1368,1368,1368,1368,7413
20240517,125600,43596963,1369,1369,1369,1369,0
20240517,125500,43596963,1369,1369,1369,1369,0
20240517,125400,43596963,1369,1369,1369,1369,1
20240517,125300,43595594,1369,1369,1369,1369,0
20240517,125200,43595594,1369,1369,1369,1369,1
20240517,125100,43594225,1369,1369,1369,1369,3
20240517,125000,43590118,1369,1369,1369,1369,0
20240517,124900,43590118,1369,1369,1369,1369,0
20240517,124800,43590118,1369,1369,1369,1369,1
20240517,124700,43588749,1369,1369,1369,1369,1461
20240517,124600,41588640,1369,1369,1369,1369,0
20240517,124500,41588640,1369,1369,1369,1369,0
20240517,124400,41588640,1369,1369,1369,1369,100
20240517,124300,41451740,1369,1369,1369,1369,1
20240517,124200,41450371,1369,1369,1369,1369,0
20240517,124100,41450371,1369,1369,1369,1369,208
20240517,124000,41165619,1369,1369,1369,1369,200
20240517,123900,40891819,1369,1369,1369,1369,0
20240517,123800,40891819,1369,1369,1369,1369,0
20240517,123700,40891819,1369,1369,1369,1369,0
20240517,123600,40891819,1369,1369,1369,1369,0
20240517,123500,40891819,1369,1369,1369,1369,0
20240517,123400,40891819,1369,1368,1369,1368,1394
20240517,123300,38984563,1368,1368,1368,1368,100
20240517,123200,38847763,1366,1366,1366,1366,907
20240517,123100,37608801,1364,1364,1364,1364,0
20240517,123000,37608801,1364,1364,1364,1364,0
20240517,122900,37608801,1364,1364,1364,1364,0
20240517,122800,37608801,1364,1364,1364,1364,0
20240517,122700,37608801,1364,1364,1364,1364,0
20240517,122600,37608801,1364,1364,1364,1364,0
20240517,122500,37608801,1364,1364,1364,1364,0
20240517,122400,37608801,1364,1365,1365,1364,10
20240517,122300,37595158,1365,1366,1366,1365,438
20240517,122200,36996852,1366,1366,1366,1366,1
20240517,122100,36995486,1366,1366,1366,1366,0
20240517,122000,36995486,1366,1366,1366,1366,0
20240517,121900,36995486,1366,1366,1366,1366,0
20240517,121800,36995486,1366,1366,1366,1366,4
20240517,121700,36990022,1366,1366,1366,1366,0
20240517,121600,36990022,1366,1366,1366,1366,0
20240517,121500,36990022,1366,1366,1366,1366,1
20240517,121400,36988656,1366,1366,1366,1366,0
20240517,121300,36988656,1366,1366,1366,1366,1
20240517,121200,36987290,1366,1366,1366,1366,0
20240517,121100,36987290,1366,1366,1366,1366,0
20240517,121000,36987290,1366,1366,1366,1366,0
20240517,120900,36987290,1366,1366,1366,1366,0
20240517,120800,36987290,1366,1366,1366,1366,0
20240517,120700,36987290,1366,1365,1366,1365,150
20240517,120600,36782412,1365,1365,1365,1365,0
20240517,120500,36782412,1365,1365,1365,1365,0
20240517,120400,36782412,1365,1364,1365,1364,286
20240517,120300,36392247,1365,1365,1365,1365,1
20240517,120200,36390882,1365,1365,1365,1365,0
20240517,120100,36390882,1365,1365,1365,1365,0
20240517,120000,36390882,1365,1365,1365,1365,0
20240517,115900,36390882,1365,1365,1365,1365,0
20240517,115800,36390882,1365,1365,1365,1365,0
20240517,115700,36390882,1365,1365,1365,1365,0
20240517,115600,36390882,1365,1365,1365,1365,0
20240517,115500,36390882,1365,1363,1365,1363,2
20240517,115400,36388154,1365,1365,1365,1365,0
20240517,115300,36388154,1365,1365,1365,1365,0
20240517,115200,36388154,1365,1365,1365,1365,0
20240517,115100,36388154,1365,1365,1365,1365,0
20240517,115000,36388154,1365,1365,1365,1365,0
20240517,114900,36388154,1365,1365,1365,1365,0
20240517,114800,36388154,1365,1365,1365,1365,0
20240517,114700,36388154,1365,1365,1365,1365,0
20240517,114600,36388154,1365,1365,1365,1365,3
20240517,114500,36384059,1365,1365,1365,1365,0
20240517,114400,36384059,1365,1365,1365,1365,0
20240517,114300,36384059,1365,1365,1365,1365,0
20240517,114200,36384059,1365,1365,1365,1365,0
20240517,114100,36384059,1365,1365,1365,1365,1
20240517,114000,36382694,1362,1362,1362,1362,0
20240517,113900,36382694,1362,1362,1362,1362,0
20240517,113800,36382694,1362,1362,1362,1362,0
20240517,113700,36382694,1362,1362,1362,1362,0
20240517,113600,36382694,1362,1362,1362,1362,0
20240517,113500,36382694,1362,1362,1362,1362,0
20240517,113400,36382694,1362,1362,1362,1362,4
20240517,113300,36377246,1363,1364,1364,1363,2
20240517,113200,36374519,1364,1364,1364,1364,0
20240517,113100,36374519,1364,1364,1364,1364,0
20240517,113000,36374519,1364,1364,1364,1364,0
20240517,112900,36374519,1364,1364,1364,1364,0
20240517,112800,36374519,1364,1364,1364,1364,0
20240517,112700,36374519,1364,1364,1364,1364,0
20240517,112600,36374519,1364,1364,1364,1364,0
20240517,112500,36374519,1364,1365,1365,1364,42
20240517,112400,36317190,1365,1365,1365,1365,485
20240517,112300,35655165,1365,1365,1366,1365,807
20240517,112200,34552965,1366,1366,1366,1366,0
20240517,112100,34552965,1366,1366,1366,1366,0
20240517,112000,34552965,1366,1366,1366,1366,0
20240517,111900,34552965,1366,1366,1366,1366,0
20240517,111800,34552965,1366,1366,1366,1366,0
20240517,111700,34552965,1366,1366,1366,1366,0
20240517,111600,34552965,1366,1366,1366,1366,237
20240517,111500,34229223,1366,1363,1366,1363,438
20240517,111400,33631236,1363,1363,1363,1363,0
20240517,111300,33631236,1363,1363,1363,1363,17
20240517,111200,33608065,1350,1364,1364,1350,1960
20240517,111100,30956566,1364,1364,1364,1364,0
20240517,111000,30956566,1364,1364,1364,1364,3
20240517,110900,30952474,1365,1365,1365,1365,6
20240517,110800,30944284,1366,1366,1366,1366,0
20240517,110700,30944284,1366,1367,1367,1366,680
20240517,110600,30014729,1367,1367,1367,1367,1
20240517,110500,30013362,1368,1368,1368,1368,1
20240517,110400,30011994,1369,1369,1369,1369,0
20240517,110300,30011994,1369,1369,1369,1369,0
20240517,110200,30011994,1369,1369,1369,1369,1
20240517,110100,30010625,1369,1369,1369,1369,0
20240517,110000,30010625,1369,1369,1369,1369,0
20240517,105900,30010625,1369,1369,1369,1369,0
20240517,105800,30010625,1369,1369,1369,1369,675
20240517,105700,29086550,1369,1369,1369,1369,0
20240517,105600,29086550,1369,1369,1369,1369,1
20240517,105500,29085181,1369,1369,1369,1369,1
20240517,105400,29083812,1368,1368,1368,1368,0
20240517,105300,29083812,1368,1368,1368,1368,0
20240517,105200,29083812,1368,1368,1368,1368,0
20240517,105100,29083812,1368,1368,1368,1368,45
20240517,105000,29022252,1369,1369,1369,1369,675
20240517,104900,28098177,1369,1369,1369,1369,0
20240517,104800,28098177,1369,1369,1369,1369,0
20240517,104700,28098177,1369,1369,1369,1369,0
20240517,104600,28098177,1369,1369,1369,1369,1
20240517,104500,28096808,1369,1369,1369,1369,0
20240517,104400,28096808,1369,1369,1369,1369,0
20240517,104300,28096808,1369,1369,1369,1369,0
20240517,104200,28096808,1369,1368,1369,1368,675
20240517,104100,27173184,1368,1368,1368,1368,0
20240517,104000,27173184,1368,1368,1368,1368,1
20240517,103900,27171816,1368,1368,1368,1368,0
20240517,103800,27171816,1368,1368,1368,1368,0
20240517,103700,27171816,1368,1368,1368,1368,0
20240517,103600,27171816,1368,1368,1368,1368,0
20240517,103500,27171816,1368,1368,1368,1368,1
20240517,103400,27170448,1368,1368,1368,1368,0
20240517,103300,27170448,1368,1368,1368,1368,685
20240517,103200,26233368,1368,1368,1368,1368,106
20240517,103100,26088360,1367,1367,1367,1367,0
20240517,103000,26088360,1367,1367,1367,1367,0
20240517,102900,26088360,1367,1367,1367,1367,8
20240517,102800,26077424,1368,1368,1368,1368,0
20240517,102700,26077424,1368,1368,1368,1368,1
20240517,102600,26076056,1368,1368,1368,1368,0
20240517,102500,26076056,1368,1368,1368,1368,675
20240517,102400,25152656,1368,1368,1368,1368,0
20240517,102300,25152656,1368,1368,1368,1368,1
20240517,102200,25151288,1368,1368,1368,1368,0
20240517,102100,25151288,1368,1368,1368,1368,0
20240517,102000,25151288,1368,1368,1368,1368,0
20240517,101900,25151288,1368,1368,1368,1368,1
20240517,101800,25149920,1368,1368,1368,1368,0
20240517,101700,25149920,1368,1368,1368,1368,675
20240517,101600,24226520,1368,1368,1368,1368,1
20240517,101500,24225152,1367,1367,1367,1367,0
20240517,101400,24225152,1367,1367,1367,1367,0
20240517,101300,24225152,1367,1367,1367,1367,1
20240517,101200,24223785,1367,1367,1367,1367,2
20240517,101100,24221051,1367,1367,1367,1367,0
20240517,101000,24221051,1367,1367,1367,1367,49
20240517,100900,24154068,1367,1367,1367,1367,166
20240517,100800,23927146,1367,1366,1367,1366,405
20240517,100700,23373747,1366,1366,1366,1366,12
20240517,100600,23357355,1365,1365,1365,1365,7
20240517,100500,23347800,1364,1364,1364,1364,222
20240517,100400,23044992,1364,1364,1364,1364,0
20240517,100300,23044992,1364,1366,1366,1364,75
20240517,100200,22942549,1368,1368,1368,1368,37
20240517,100100,22891933,1368,1368,1368,1368,2
20240517,100000,22889197,1368,1368,1368,1368,280
20240517,095900,22506157,1365,1365,1365,1365,7
20240517,095800,22496602,1366,1366,1366,1366,20
20240517,095700,22469282,1368,1368,1368,1368,38
20240517,095600,22417298,1367,1367,1367,1367,0
20240517,095500,22417298,1367,1367,1367,1367,109
20240517,095400,22268295,1363,1363,1363,1363,3
20240517,095300,22264206,1367,1367,1367,1367,0
20240517,095200,22264206,1367,1367,1367,1367,37
20240517,095100,22213627,1367,1367,1367,1367,4
20240517,095000,22208159,1368,1368,1368,1368,280
20240517,094900,21825119,1368,1368,1368,1368,0
20240517,094800,21825119,1368,1368,1368,1368,0
20240517,094700,21825119,1368,1360,1368,1360,2037
20240517,094600,19039465,1360,1360,1360,1360,28
20240517,094500,19001385,1368,1359,1368,1359,388
20240517,094400,18473904,1368,1368,1368,1368,0
20240517,094300,18473904,1368,1368,1368,1368,0
20240517,094200,18473904,1368,1368,1368,1368,39
20240517,094100,18420552,1368,1368,1368,1368,0
20240517,094000,18420552,1368,1368,1368,1368,281
20240517,093900,18036144,1368,1368,1368,1368,0
20240517,093800,18036144,1368,1368,1368,1368,0
20240517,093700,18036144,1368,1368,1368,1368,40
20240517,093600,17981424,1368,1368,1368,1368,1
20240517,093500,17980056,1366,1362,1366,1362,910
20240517,093400,16737990,1361,1361,1361,1361,0
20240517,093300,16737990,1361,1361,1361,1361,0
20240517,093200,16737990,1361,1361,1361,1361,22
20240517,093100,16708048,1362,1362,1362,1362,0
20240517,093000,16708048,1362,1364,1364,1362,47
20240517,092900,16643958,1368,1368,1368,1368,0
20240517,092800,16643958,1368,1368,1368,1368,10
20240517,092700,16630278,1353,1353,1353,1350,1672
20240517,092600,14371466,1353,1363,1363,1353,3175
20240517,092500,10059945,1369,1369,1369,1363,482
20240517,092400,9401287,1369,1369,1369,1369,1
20240517,092300,9399918,1365,1369,1369,1365,85
20240517,092200,9283753,1363,1369,1369,1363,254
20240517,092100,8937539,1364,1364,1364,1364,322
20240517,092000,8498331,1369,1369,1369,1369,982
20240517,091900,7153973,1369,1369,1369,1369,1
20240517,091800,7152604,1366,1366,1366,1366,0
20240517,091700,7152604,1366,1366,1366,1366,27
20240517,091600,7115722,1366,1366,1366,1366,300
20240517,091500,6705922,1366,1366,1366,1366,281
20240517,091400,6322076,1366,1366,1366,1366,0
20240517,091300,6322076,1366,1361,1366,1361,2
20240517,091200,6319349,1366,1366,1366,1360,38
20240517,091100,6267447,1366,1360,1366,1360,182
20240517,091000,6019915,1365,1367,1369,1365,939
20240517,090900,4736695,1369,1369,1373,1369,55
20240517,090800,4661204,1369,1369,1369,1369,1
20240517,090700,4659835,1373,1373,1373,1366,98
20240517,090600,4525708,1367,1366,1373,1366,303
20240517,090500,4109702,1373,1366,1373,1366,282
20240517,090400,3722523,1373,1365,1373,1365,2
20240517,090300,3719785,1366,1366,1366,1366,1
20240517,090200,3718419,1374,1374,1374,1365,39
20240517,090100,3664842,1365,1375,1375,1365,333
20240517,090000,3207021,1365,1365,1377,1365,2349