KissMeData/119860/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,201200,3939217770,17920,17920,17920,17920,1512
20240517,201100,3939217770,17920,17920,17920,17920,0
20240517,201000,3939217770,17920,17920,17920,17920,0
20240517,200900,3939217770,17920,17920,17920,17920,0
20240517,200800,3939217770,17920,17920,17920,17920,0
20240517,200700,3939217770,17920,17920,17920,17920,0
20240517,200600,3939217770,17920,17920,17920,17920,0
20240517,200500,3939217770,17920,17920,17920,17920,0
20240517,200400,3939217770,17920,17920,17920,17920,0
20240517,200300,3939217770,17920,17920,17920,17920,0
20240517,200200,3939217770,17920,17920,17920,17920,0
20240517,200100,3939217770,17920,17920,17920,17920,0
20240517,200000,3939217770,17920,17920,17920,17920,0
20240517,195900,3939217770,17920,17920,17920,17920,0
20240517,195800,3939217770,17920,17920,17920,17920,0
20240517,195700,3939217770,17920,17920,17920,17920,0
20240517,195600,3939217770,17920,17920,17920,17920,0
20240517,195500,3939217770,17920,17920,17920,17920,0
20240517,195400,3939217770,17920,17920,17920,17920,0
20240517,195300,3939217770,17920,17920,17920,17920,0
20240517,195200,3939217770,17920,17920,17920,17920,0
20240517,195100,3939217770,17920,17920,17920,17920,0
20240517,195000,3939217770,17920,17920,17920,17920,0
20240517,194900,3939217770,17920,17920,17920,17920,0
20240517,194800,3939217770,17920,17920,17920,17920,0
20240517,194700,3939217770,17920,17920,17920,17920,0
20240517,194600,3939217770,17920,17920,17920,17920,0
20240517,194500,3939217770,17920,17920,17920,17920,0
20240517,194400,3939217770,17920,17920,17920,17920,0
20240517,194300,3939217770,17920,17920,17920,17920,0
20240517,194200,3939217770,17920,17920,17920,17920,1512
20240517,194100,3939217770,17920,17920,17920,17920,0
20240517,194000,3939217770,17920,17920,17920,17920,0
20240517,193900,3939217770,17920,17920,17920,17920,0
20240517,193800,3939217770,17920,17920,17920,17920,0
20240517,193700,3939217770,17920,17920,17920,17920,0
20240517,193600,3939217770,17920,17920,17920,17920,0
20240517,193500,3939217770,17920,17920,17920,17920,0
20240517,193400,3939217770,17920,17920,17920,17920,0
20240517,193300,3939217770,17920,17920,17920,17920,0
20240517,193200,3939217770,17920,17920,17920,17920,0
20240517,193100,3939217770,17920,17920,17920,17920,0
20240517,193000,3939217770,17920,17920,17920,17920,0
20240517,192900,3939217770,17920,17920,17920,17920,0
20240517,192800,3939217770,17920,17920,17920,17920,0
20240517,192700,3939217770,17920,17920,17920,17920,0
20240517,192600,3939217770,17920,17920,17920,17920,0
20240517,192500,3939217770,17920,17920,17920,17920,0
20240517,192400,3939217770,17920,17920,17920,17920,0
20240517,192300,3939217770,17920,17920,17920,17920,0
20240517,192200,3939217770,17920,17920,17920,17920,0
20240517,192100,3939217770,17920,17920,17920,17920,0
20240517,192000,3939217770,17920,17920,17920,17920,0
20240517,191900,3939217770,17920,17920,17920,17920,0
20240517,191800,3939217770,17920,17920,17920,17920,0
20240517,191700,3939217770,17920,17920,17920,17920,0
20240517,191600,3939217770,17920,17920,17920,17920,0
20240517,191500,3939217770,17920,17920,17920,17920,0
20240517,191400,3939217770,17920,17920,17920,17920,0
20240517,191300,3939217770,17920,17920,17920,17920,0
20240517,191200,3939217770,17920,17920,17920,17920,1512
20240517,191100,3939217770,17920,17920,17920,17920,0
20240517,191000,3939217770,17920,17920,17920,17920,0
20240517,190900,3939217770,17920,17920,17920,17920,0
20240517,190800,3939217770,17920,17920,17920,17920,0
20240517,190700,3939217770,17920,17920,17920,17920,0
20240517,190600,3939217770,17920,17920,17920,17920,0
20240517,190500,3939217770,17920,17920,17920,17920,0
20240517,190400,3939217770,17920,17920,17920,17920,0
20240517,190300,3939217770,17920,17920,17920,17920,0
20240517,190200,3939217770,17920,17920,17920,17920,0
20240517,190100,3939217770,17920,17920,17920,17920,0
20240517,190000,3939217770,17920,17920,17920,17920,0
20240517,185900,3939217770,17920,17920,17920,17920,0
20240517,185800,3939217770,17920,17920,17920,17920,0
20240517,185700,3939217770,17920,17920,17920,17920,0
20240517,185600,3939217770,17920,17920,17920,17920,0
20240517,185500,3939217770,17920,17920,17920,17920,0
20240517,185400,3939217770,17920,17920,17920,17920,0
20240517,185300,3939217770,17920,17920,17920,17920,0
20240517,185200,3939217770,17920,17920,17920,17920,0
20240517,185100,3939217770,17920,17920,17920,17920,0
20240517,185000,3939217770,17920,17920,17920,17920,0
20240517,184900,3939217770,17920,17920,17920,17920,0
20240517,184800,3939217770,17920,17920,17920,17920,0
20240517,184700,3939217770,17920,17920,17920,17920,0
20240517,184600,3939217770,17920,17920,17920,17920,0
20240517,184500,3939217770,17920,17920,17920,17920,0
20240517,184400,3939217770,17920,17920,17920,17920,0
20240517,184300,3939217770,17920,17920,17920,17920,0
20240517,184200,3939217770,17920,17920,17920,17920,1512
20240517,184100,3939217770,17920,17920,17920,17920,0
20240517,184000,3939217770,17920,17920,17920,17920,0
20240517,183900,3939217770,17920,17920,17920,17920,0
20240517,183800,3939217770,17920,17920,17920,17920,0
20240517,183700,3939217770,17920,17920,17920,17920,0
20240517,183600,3939217770,17920,17920,17920,17920,0
20240517,183500,3939217770,17920,17920,17920,17920,0
20240517,183400,3939217770,17920,17920,17920,17920,0
20240517,183300,3939217770,17920,17920,17920,17920,0
20240517,183200,3939217770,17920,17920,17920,17920,0
20240517,183100,3939217770,17920,17920,17920,17920,0
20240517,183000,3939217770,17920,17920,17920,17920,0
20240517,182900,3939217770,17920,17920,17920,17920,0
20240517,182800,3939217770,17920,17920,17920,17920,0
20240517,182700,3939217770,17920,17920,17920,17920,0
20240517,182600,3939217770,17920,17920,17920,17920,0
20240517,182500,3939217770,17920,17920,17920,17920,0
20240517,182400,3939217770,17920,17920,17920,17920,0
20240517,182300,3939217770,17920,17920,17920,17920,0
20240517,182200,3939217770,17920,17920,17920,17920,0
20240517,182100,3939217770,17920,17920,17920,17920,0
20240517,182000,3939217770,17920,17920,17920,17920,0
20240517,181900,3939217770,17920,17920,17920,17920,0
20240517,181800,3939217770,17920,17920,17920,17920,0
20240517,181700,3939217770,17920,17920,17920,17920,0
20240517,181600,3939217770,17920,17920,17920,17920,0
20240517,181500,3939217770,17920,17920,17920,17920,0
20240517,181400,3939217770,17920,17920,17920,17920,0
20240517,181300,3939217770,17920,17920,17920,17920,0
20240517,181200,3939217770,17920,17920,17920,17920,1512
20240517,181100,3939217770,17920,17920,17920,17920,0
20240517,181000,3939217770,17920,17920,17920,17920,0
20240517,180900,3939217770,17920,17920,17920,17920,0
20240517,180800,3939217770,17920,17920,17920,17920,0
20240517,180700,3939217770,17920,17920,17920,17920,0
20240517,180600,3939217770,17920,17920,17920,17920,0
20240517,180500,3939217770,17920,17920,17920,17920,0
20240517,180400,3939217770,17920,17920,17920,17920,0
20240517,180300,3939217770,17920,17920,17920,17920,0
20240517,180200,3939217770,17920,17920,17920,17920,0
20240517,180100,3939217770,17920,17920,17920,17920,0
20240517,180000,3939217770,17920,17920,17920,17920,0
20240517,175900,3939217770,17920,17920,17920,17920,0
20240517,175800,3939217770,17920,17920,17920,17920,0
20240517,175700,3939217770,17920,17920,17920,17920,0
20240517,175600,3939217770,17920,17920,17920,17920,0
20240517,175500,3939217770,17920,17920,17920,17920,0
20240517,175400,3939217770,17920,17920,17920,17920,0
20240517,175300,3939217770,17920,17920,17920,17920,0
20240517,175200,3939217770,17920,17920,17920,17920,0
20240517,175100,3939217770,17920,17920,17920,17920,0
20240517,175000,3939217770,17920,17920,17920,17920,0
20240517,174900,3939217770,17920,17920,17920,17920,0
20240517,174800,3939217770,17920,17920,17920,17920,0
20240517,174700,3939217770,17920,17920,17920,17920,0
20240517,174600,3939217770,17920,17920,17920,17920,0
20240517,174500,3939217770,17920,17920,17920,17920,0
20240517,174400,3939217770,17920,17920,17920,17920,0
20240517,174300,3939217770,17920,17920,17920,17920,0
20240517,174200,3939217770,17920,17920,17920,17920,1512
20240517,174100,3939217770,17920,17920,17920,17920,0
20240517,174000,3939217770,17920,17920,17920,17920,0
20240517,173900,3939217770,17920,17920,17920,17920,0
20240517,173800,3939217770,17920,17920,17920,17920,0
20240517,173700,3939217770,17920,17920,17920,17920,0
20240517,173600,3939217770,17920,17920,17920,17920,0
20240517,173500,3939217770,17920,17920,17920,17920,0
20240517,173400,3939217770,17920,17920,17920,17920,0
20240517,173300,3939217770,17920,17920,17920,17920,0
20240517,173200,3939217770,17920,17920,17920,17920,0
20240517,173100,3939217770,17920,17920,17920,17920,0
20240517,173000,3939217770,17920,17920,17920,17920,0
20240517,172900,3939217770,17920,17920,17920,17920,0
20240517,172800,3939217770,17920,17920,17920,17920,0
20240517,172700,3939217770,17920,17920,17920,17920,0
20240517,172600,3939217770,17920,17920,17920,17920,0
20240517,172500,3939217770,17920,17920,17920,17920,0
20240517,172400,3939217770,17920,17920,17920,17920,0
20240517,172300,3939217770,17920,17920,17920,17920,0
20240517,172200,3939217770,17920,17920,17920,17920,0
20240517,172100,3939217770,17920,17920,17920,17920,0
20240517,172000,3939217770,17920,17920,17920,17920,0
20240517,171900,3939217770,17920,17920,17920,17920,0
20240517,171800,3939217770,17920,17920,17920,17920,0
20240517,171700,3939217770,17920,17920,17920,17920,0
20240517,171600,3939217770,17920,17920,17920,17920,0
20240517,171500,3939217770,17920,17920,17920,17920,0
20240517,171400,3939217770,17920,17920,17920,17920,0
20240517,171300,3939217770,17920,17920,17920,17920,0
20240517,171200,3939217770,17920,17920,17920,17920,1512
20240517,171100,3939217770,17920,17920,17920,17920,0
20240517,171000,3939217770,17920,17920,17920,17920,0
20240517,170900,3939217770,17920,17920,17920,17920,0
20240517,170800,3939217770,17920,17920,17920,17920,0
20240517,170700,3939217770,17920,17920,17920,17920,0
20240517,170600,3939217770,17920,17920,17920,17920,0
20240517,170500,3939217770,17920,17920,17920,17920,0
20240517,170400,3939217770,17920,17920,17920,17920,0
20240517,170300,3939217770,17920,17920,17920,17920,0
20240517,170200,3939217770,17920,17920,17920,17920,0
20240517,170100,3939217770,17920,17920,17920,17920,0
20240517,170000,3939217770,17920,17920,17920,17920,0
20240517,165900,3939217770,17920,17920,17920,17920,0
20240517,165800,3939217770,17920,17920,17920,17920,0
20240517,165700,3939217770,17920,17920,17920,17920,0
20240517,165600,3939217770,17920,17920,17920,17920,0
20240517,165500,3939217770,17920,17920,17920,17920,0
20240517,165400,3939217770,17920,17920,17920,17920,0
20240517,165300,3939217770,17920,17920,17920,17920,0
20240517,165200,3939217770,17920,17920,17920,17920,0
20240517,165100,3939217770,17920,17920,17920,17920,0
20240517,165000,3939217770,17920,17920,17920,17920,0
20240517,164900,3939217770,17920,17920,17920,17920,0
20240517,164800,3939217770,17920,17920,17920,17920,0
20240517,164700,3939217770,17920,17920,17920,17920,0
20240517,164600,3939217770,17920,17920,17920,17920,0
20240517,164500,3939217770,17920,17920,17920,17920,0
20240517,164400,3939217770,17920,17920,17920,17920,0
20240517,164300,3939217770,17920,17920,17920,17920,0
20240517,164200,3939217770,17920,17920,17920,17920,1512
20240517,164100,3939217770,17920,17920,17920,17920,0
20240517,164000,3939217770,17920,17920,17920,17920,0
20240517,163900,3939217770,17920,17920,17920,17920,0
20240517,163800,3939217770,17920,17920,17920,17920,0
20240517,163700,3939217770,17920,17920,17920,17920,0
20240517,163600,3939217770,17920,17920,17920,17920,0
20240517,163500,3939217770,17920,17920,17920,17920,0
20240517,163400,3939217770,17920,17920,17920,17920,0
20240517,163300,3939217770,17920,17920,17920,17920,0
20240517,163200,3939217770,17920,17920,17920,17920,0
20240517,163100,3939217770,17920,17920,17920,17920,0
20240517,163000,3939217770,17920,17920,17920,17920,0
20240517,162900,3939217770,17920,17920,17920,17920,0
20240517,162800,3939217770,17920,17920,17920,17920,0
20240517,162700,3939217770,17920,17920,17920,17920,0
20240517,162600,3939217770,17920,17920,17920,17920,0
20240517,162500,3939217770,17920,17920,17920,17920,0
20240517,162400,3939217770,17920,17920,17920,17920,0
20240517,162300,3939217770,17920,17920,17920,17920,0
20240517,162200,3939217770,17920,17920,17920,17920,0
20240517,162100,3939217770,17920,17920,17920,17920,0
20240517,162000,3939217770,17920,17920,17920,17920,0
20240517,161900,3939217770,17920,17920,17920,17920,0
20240517,161800,3939217770,17920,17920,17920,17920,0
20240517,161700,3939217770,17920,17920,17920,17920,0
20240517,161600,3939217770,17920,17920,17920,17920,0
20240517,161500,3939217770,17920,17920,17920,17920,0
20240517,161400,3939217770,17920,17920,17920,17920,0
20240517,161300,3939217770,17920,17920,17920,17920,0
20240517,161200,3939217770,17920,17920,17920,17920,1512
20240517,161100,3939217770,17920,17920,17920,17920,0
20240517,161000,3939217770,17920,17920,17920,17920,0
20240517,160900,3939217770,17920,17920,17920,17920,0
20240517,160800,3939217770,17920,17920,17920,17920,0
20240517,160700,3939217770,17920,17920,17920,17920,0
20240517,160600,3939217770,17920,17920,17920,17920,0
20240517,160500,3939217770,17920,17920,17920,17920,0
20240517,160400,3939217770,17920,17920,17920,17920,0
20240517,160300,3939217770,17920,17920,17920,17920,0
20240517,160200,3939217770,17920,17920,17920,17920,0
20240517,160100,3939217770,17920,17920,17920,17920,0
20240517,160000,3939217770,17920,17920,17920,17920,0
20240517,155900,3939217770,17920,17920,17920,17920,0
20240517,155800,3939217770,17920,17920,17920,17920,0
20240517,155700,3939217770,17920,17920,17920,17920,0
20240517,155600,3939217770,17920,17920,17920,17920,0
20240517,155500,3939217770,17920,17920,17920,17920,0
20240517,155400,3939217770,17920,17920,17920,17920,0
20240517,155300,3939217770,17920,17920,17920,17920,0
20240517,155200,3939217770,17920,17920,17920,17920,0
20240517,155100,3939217770,17920,17920,17920,17920,0
20240517,155000,3939217770,17920,17920,17920,17920,0
20240517,154900,3939217770,17920,17920,17920,17920,0
20240517,154800,3939217770,17920,17920,17920,17920,0
20240517,154700,3939217770,17920,17920,17920,17920,0
20240517,154600,3939217770,17920,17920,17920,17920,0
20240517,154500,3939217770,17920,17920,17920,17920,0
20240517,154400,3939217770,17920,17920,17920,17920,0
20240517,154300,3939217770,17920,17920,17920,17920,0
20240517,154200,3939217770,17920,17920,17920,17920,1512
20240517,154100,3939217770,17920,17920,17920,17920,0
20240517,154000,3939217770,17920,17920,17920,17920,0
20240517,153900,3939217770,17920,17920,17920,17920,0
20240517,153800,3939217770,17920,17920,17920,17920,0
20240517,153700,3939217770,17920,17920,17920,17920,0
20240517,153600,3939217770,17920,17920,17920,17920,0
20240517,153500,3939217770,17920,17920,17920,17920,0
20240517,153400,3939217770,17920,17920,17920,17920,0
20240517,153300,3939217770,17920,17920,17920,17920,0
20240517,153200,3939217770,17920,17920,17920,17920,0
20240517,153100,3939217770,17920,17920,17920,17920,0
20240517,153000,3939217770,17920,17920,17920,17920,1512
20240517,152900,3912122730,17920,17920,17920,17920,0
20240517,152800,3912122730,17920,17920,17920,17920,0
20240517,152700,3912122730,17920,17920,17920,17920,0
20240517,152600,3912122730,17920,17920,17920,17920,0
20240517,152500,3912122730,17920,17920,17920,17920,0
20240517,152400,3912122730,17920,17920,17920,17920,0
20240517,152300,3912122730,17920,17920,17920,17920,0
20240517,152200,3912122730,17920,17920,17920,17920,0
20240517,152100,3912122730,17920,17920,17920,17920,0
20240517,152000,3912122730,17920,17920,17920,17920,0
20240517,151900,3912122730,17920,17910,17920,17910,76
20240517,151800,3910761420,17910,17910,17920,17910,303
20240517,151700,3905331730,17920,17910,17920,17910,1754
20240517,151600,3873915000,17910,17910,17910,17910,2350
20240517,151500,3831826500,17910,17920,17920,17910,1595
20240517,151400,3803260040,17920,17910,17920,17910,2247
20240517,151300,3763016260,17910,17910,17910,17910,2645
20240517,151200,3715644310,17910,17910,17910,17910,2247
20240517,151100,3675400540,17910,17910,17910,17910,1595
20240517,151000,3646834090,17910,17920,17920,17910,2288
20240517,150900,3605855640,17910,17910,17920,17910,2391
20240517,150800,3563032460,17910,17910,17910,17910,2240
20240517,150700,3522914060,17910,17910,17910,17910,2407
20240517,150600,3479804690,17910,17910,17920,17910,1737
20240517,150500,3448694650,17910,17910,17910,17910,3205
20240517,150400,3391293100,17910,17910,17910,17910,4351
20240517,150300,3313366690,17910,17910,17910,17910,14257
20240517,150200,3058023820,17910,17910,17910,17910,2236
20240517,150100,3017977060,17910,17910,17920,17910,2484
20240517,150000,2973488240,17910,17910,17910,17910,2238
20240517,145900,2933405660,17910,17910,17910,17910,39
20240517,145800,2932707170,17910,17910,17910,17910,14
20240517,145700,2932456430,17910,17910,17910,17910,7529
20240517,145600,2797612040,17910,17910,17910,17910,9
20240517,145500,2797450850,17910,17910,17910,17910,14
20240517,145400,2797200110,17910,17910,17920,17910,188
20240517,145300,2793831250,17910,17910,17920,17910,19
20240517,145200,2793490860,17910,17910,17920,17910,1548
20240517,145100,2765766160,17910,17910,17910,17910,9
20240517,145000,2765604970,17920,17910,17920,17910,151
20240517,144900,2762899300,17910,17910,17910,17910,878
20240517,144800,2747174320,17910,17910,17910,17910,8
20240517,144700,2747031040,17920,17920,17920,17910,101
20240517,144600,2745221200,17910,17910,17920,17910,619
20240517,144500,2734134890,17910,17910,17910,17910,217
20240517,144400,2730248420,17910,17910,17910,17910,11
20240517,144300,2730051410,17910,17910,17910,17910,15
20240517,144200,2729782760,17910,17910,17910,17910,8
20240517,144100,2729639480,17910,17910,17910,17910,1070
20240517,144000,2710475780,17910,17910,17910,17910,15
20240517,143900,2710207130,17920,17920,17920,17920,0
20240517,143800,2710207130,17920,17920,17920,17920,0
20240517,143700,2710207130,17920,17920,17920,17920,37
20240517,143600,2709544090,17910,17910,17910,17910,50
20240517,143500,2708648590,17910,17910,17910,17910,0
20240517,143400,2708648590,17910,17910,17910,17910,0
20240517,143300,2708648590,17910,17910,17910,17910,1535
20240517,143200,2681156740,17910,17910,17910,17910,15
20240517,143100,2680888090,17910,17910,17910,17910,1
20240517,143000,2680870180,17920,17920,17920,17920,0
20240517,142900,2680870180,17920,17920,17920,17920,1
20240517,142800,2680852260,17910,17910,17910,17910,0
20240517,142700,2680852260,17910,17910,17910,17910,336
20240517,142600,2674834500,17910,17910,17920,17910,716
20240517,142500,2662008150,17910,17910,17910,17910,152
20240517,142400,2659285830,17910,17910,17910,17910,0
20240517,142300,2659285830,17910,17910,17910,17910,0
20240517,142200,2659285830,17910,17910,17910,17910,0
20240517,142100,2659285830,17910,17910,17910,17910,20
20240517,142000,2658927630,17910,17910,17910,17910,50
20240517,141900,2658032130,17910,17910,17910,17910,0
20240517,141800,2658032130,17910,17910,17910,17910,0
20240517,141700,2658032130,17910,17910,17910,17910,14
20240517,141600,2657781390,17910,17910,17910,17910,919
20240517,141500,2641322100,17910,17910,17910,17910,10
20240517,141400,2641143000,17920,17920,17920,17920,0
20240517,141300,2641143000,17920,17920,17920,17920,0
20240517,141200,2641143000,17920,17920,17920,17920,50
20240517,141100,2640247000,17910,17910,17910,17910,500
20240517,141000,2631292000,17910,17910,17920,17910,2070
20240517,140900,2594217610,17910,17910,17910,17910,259
20240517,140800,2589578920,17910,17910,17910,17910,0
20240517,140700,2589578920,17910,17910,17910,17910,452
20240517,140600,2581483600,17910,17910,17910,17910,14
20240517,140500,2581232860,17910,17910,17910,17910,303
20240517,140400,2575806130,17910,17910,17910,17910,2
20240517,140300,2575770310,17910,17910,17910,17910,5
20240517,140200,2575680760,17910,17910,17910,17910,103
20240517,140100,2573836030,17910,17910,17910,17910,0
20240517,140000,2573836030,17910,17910,17910,17910,576
20240517,135900,2563519870,17910,17910,17910,17910,0
20240517,135800,2563519870,17910,17910,17910,17910,0
20240517,135700,2563519870,17910,17910,17910,17910,1581
20240517,135600,2535204160,17910,17910,17910,17910,0
20240517,135500,2535204160,17910,17910,17910,17910,1
20240517,135400,2535186250,17920,17920,17920,17920,0
20240517,135300,2535186250,17920,17920,17920,17920,37
20240517,135200,2534523210,17920,17920,17920,17920,0
20240517,135100,2534523210,17920,17920,17920,17920,0
20240517,135000,2534523210,17920,17920,17920,17920,37
20240517,134900,2533860170,17920,17920,17920,17920,0
20240517,134800,2533860170,17920,17910,17920,17910,58
20240517,134700,2532821200,17920,17920,17920,17910,100
20240517,134600,2531029230,17910,17920,17920,17910,19
20240517,134500,2530688850,17920,17920,17920,17920,0
20240517,134400,2530688850,17920,17920,17920,17920,1
20240517,134300,2530670930,17920,17920,17920,17920,1
20240517,134200,2530653010,17910,17910,17910,17910,0
20240517,134100,2530653010,17910,17910,17910,17910,0
20240517,134000,2530653010,17910,17910,17910,17910,0
20240517,133900,2530653010,17910,17910,17910,17910,0
20240517,133800,2530653010,17910,17910,17910,17910,0
20240517,133700,2530653010,17910,17910,17910,17910,0
20240517,133600,2530653010,17910,17910,17910,17910,150
20240517,133500,2527966510,17920,17920,17920,17920,0
20240517,133400,2527966510,17920,17920,17920,17920,12
20240517,133300,2527751470,17910,17910,17910,17910,21
20240517,133200,2527375360,17920,17920,17920,17920,9
20240517,133100,2527214080,17910,17910,17910,17910,196
20240517,133000,2523703720,17910,17910,17910,17910,0
20240517,132900,2523703720,17910,17910,17910,17910,674
20240517,132800,2511632380,17920,17910,17920,17910,40
20240517,132700,2510915890,17910,17910,17910,17910,2
20240517,132600,2510880070,17910,17910,17910,17910,67
20240517,132500,2509680100,17910,17910,17910,17910,2
20240517,132400,2509644280,17910,17910,17910,17910,2
20240517,132300,2509608460,17910,17910,17910,17910,78
20240517,132200,2508211480,17910,17910,17910,17910,302
20240517,132100,2502802660,17910,17910,17910,17910,541
20240517,132000,2493113350,17910,17910,17910,17910,216
20240517,131900,2489244790,17910,17910,17910,17910,86
20240517,131800,2487704530,17910,17910,17910,17910,4506
20240517,131700,2407002070,17910,17910,17910,17910,2405
20240517,131600,2363928520,17920,17910,17920,17910,3
20240517,131500,2363874780,17910,17910,17910,17910,2
20240517,131400,2363838960,17910,17920,17920,17910,102
20240517,131300,2362011140,17920,17910,17920,17910,91
20240517,131200,2360380440,17920,17920,17920,17920,9
20240517,131100,2360219160,17910,17920,17920,17910,8
20240517,131000,2360075820,17910,17910,17910,17910,133
20240517,130900,2357693790,17910,17910,17910,17910,0
20240517,130800,2357693790,17910,17910,17910,17910,2002
20240517,130700,2321837970,17910,17910,17910,17910,300
20240517,130600,2316464970,17910,17910,17910,17910,0
20240517,130500,2316464970,17910,17910,17910,17910,31
20240517,130400,2315909760,17910,17910,17910,17910,12
20240517,130300,2315694840,17910,17910,17910,17910,2
20240517,130200,2315659020,17910,17910,17910,17910,2324
20240517,130100,2274036180,17920,17920,17920,17920,89
20240517,130000,2272441300,17920,17910,17920,17910,125
20240517,125900,2270201660,17920,17920,17920,17920,34
20240517,125800,2269592380,17910,17910,17910,17910,21
20240517,125700,2269216270,17910,17910,17910,17910,0
20240517,125600,2269216270,17910,17910,17910,17910,86
20240517,125500,2267676010,17920,17920,17920,17920,0
20240517,125400,2267676010,17920,17920,17920,17920,99
20240517,125300,2265901930,17910,17910,17910,17910,955
20240517,125200,2248797880,17910,17910,17910,17910,1
20240517,125100,2248779970,17920,17910,17920,17910,24
20240517,125000,2248350090,17920,17920,17920,17920,0
20240517,124900,2248350090,17920,17920,17920,17920,0
20240517,124800,2248350090,17920,17920,17920,17920,0
20240517,124700,2248350090,17920,17920,17920,17920,3
20240517,124600,2248296330,17920,17920,17920,17920,0
20240517,124500,2248296330,17920,17920,17920,17920,1
20240517,124400,2248278410,17910,17920,17920,17910,6
20240517,124300,2248170940,17910,17910,17910,17910,151
20240517,124200,2245466530,17910,17910,17910,17910,3000
20240517,124100,2191736530,17900,17900,17900,17900,0
20240517,124000,2191736530,17900,17900,17900,17900,0
20240517,123900,2191736530,17900,17900,17900,17900,0
20240517,123800,2191736530,17900,17900,17900,17900,100
20240517,123700,2189946530,17900,17900,17900,17900,0
20240517,123600,2189946530,17900,17900,17900,17900,0
20240517,123500,2189946530,17900,17900,17900,17900,0
20240517,123400,2189946530,17900,17900,17900,17900,0
20240517,123300,2189946530,17900,17900,17900,17900,8
20240517,123200,2189803330,17900,17900,17900,17900,0
20240517,123100,2189803330,17900,17900,17900,17900,0
20240517,123000,2189803330,17900,17900,17900,17900,2
20240517,122900,2189767530,17900,17900,17900,17900,0
20240517,122800,2189767530,17900,17900,17900,17900,0
20240517,122700,2189767530,17900,17900,17900,17900,1
20240517,122600,2189749630,17900,17900,17900,17900,0
20240517,122500,2189749630,17900,17900,17900,17900,30
20240517,122400,2189212630,17900,17900,17900,17900,12
20240517,122300,2188997830,17910,17910,17910,17910,0
20240517,122200,2188997830,17910,17910,17910,17910,0
20240517,122100,2188997830,17910,17910,17910,17910,0
20240517,122000,2188997830,17910,17910,17910,17910,160
20240517,121900,2186132230,17910,17910,17910,17910,501
20240517,121800,2177159320,17910,17910,17910,17910,503
20240517,121700,2168150590,17910,17910,17910,17910,0
20240517,121600,2168150590,17910,17910,17910,17910,0
20240517,121500,2168150590,17910,17910,17910,17910,200
20240517,121400,2164568590,17910,17910,17910,17910,0
20240517,121300,2164568590,17910,17910,17910,17910,0
20240517,121200,2164568590,17910,17910,17910,17910,2
20240517,121100,2164532770,17910,17910,17910,17910,110
20240517,121000,2162562670,17910,17910,17910,17910,0
20240517,120900,2162562670,17910,17910,17910,17910,114
20240517,120800,2160520930,17910,17910,17910,17910,387
20240517,120700,2153589760,17910,17910,17910,17910,13
20240517,120600,2153356930,17910,17910,17910,17910,10
20240517,120500,2153177830,17910,17910,17910,17910,3
20240517,120400,2153124100,17910,17910,17910,17910,0
20240517,120300,2153124100,17910,17910,17910,17910,15
20240517,120200,2152855450,17910,17910,17910,17910,588
20240517,120100,2142324370,17910,17910,17910,17910,0
20240517,120000,2142324370,17910,17910,17910,17910,400
20240517,115900,2135160370,17920,17910,17920,17910,101
20240517,115800,2133351450,17910,17910,17910,17910,1
20240517,115700,2133333540,17910,17910,17910,17910,0
20240517,115600,2133333540,17910,17910,17910,17910,441
20240517,115500,2125435230,17910,17910,17910,17910,0
20240517,115400,2125435230,17910,17910,17910,17910,194
20240517,115300,2121960690,17910,17910,17910,17910,0
20240517,115200,2121960690,17910,17910,17910,17910,0
20240517,115100,2121960690,17910,17910,17910,17910,167
20240517,115000,2118969720,17910,17910,17910,17910,0
20240517,114900,2118969720,17910,17910,17910,17910,390
20240517,114800,2111984820,17910,17910,17910,17910,0
20240517,114700,2111984820,17910,17910,17910,17910,972
20240517,114600,2094576300,17910,17910,17910,17910,2
20240517,114500,2094540480,17910,17910,17910,17910,1230
20240517,114400,2072511180,17910,17910,17910,17910,1507
20240517,114300,2045520810,17910,17910,17910,17910,6
20240517,114200,2045413350,17910,17910,17910,17910,0
20240517,114100,2045413350,17910,17910,17910,17910,1
20240517,114000,2045395440,17910,17910,17910,17910,405
20240517,113900,2038141890,17910,17910,17910,17910,0
20240517,113800,2038141890,17910,17910,17910,17910,9771
20240517,113700,1863143280,17910,17910,17910,17910,3
20240517,113600,1863089550,17910,17910,17910,17910,762
20240517,113500,1849442130,17910,17910,17910,17910,200
20240517,113400,1845860130,17910,17910,17910,17910,1
20240517,113300,1845842220,17910,17910,17910,17910,0
20240517,113200,1845842220,17910,17910,17910,17910,0
20240517,113100,1845842220,17910,17910,17910,17910,0
20240517,113000,1845842220,17910,17910,17910,17910,0
20240517,112900,1845842220,17910,17910,17910,17910,0
20240517,112800,1845842220,17910,17910,17910,17910,0
20240517,112700,1845842220,17910,17910,17910,17910,5
20240517,112600,1845752670,17910,17910,17910,17910,0
20240517,112500,1845752670,17910,17910,17910,17910,0
20240517,112400,1845752670,17910,17910,17910,17910,0
20240517,112300,1845752670,17910,17910,17910,17910,0
20240517,112200,1845752670,17910,17910,17910,17910,52
20240517,112100,1844821350,17910,17910,17910,17910,50
20240517,112000,1843925850,17910,17910,17910,17910,131
20240517,111900,1841579640,17910,17910,17910,17910,3
20240517,111800,1841525910,17910,17910,17910,17910,9
20240517,111700,1841364720,17910,17910,17910,17910,0
20240517,111600,1841364720,17910,17910,17910,17910,0
20240517,111500,1841364720,17910,17910,17910,17910,1198
20240517,111400,1819908540,17910,17910,17910,17910,163
20240517,111300,1816989210,17910,17910,17910,17910,0
20240517,111200,1816989210,17910,17910,17910,17910,0
20240517,111100,1816989210,17910,17910,17910,17910,2
20240517,111000,1816953390,17910,17910,17910,17910,482
20240517,110900,1808320770,17910,17910,17910,17910,0
20240517,110800,1808320770,17910,17910,17910,17910,1411
20240517,110700,1783049760,17910,17910,17910,17910,1000
20240517,110600,1765139760,17920,17910,17920,17910,208
20240517,110500,1761412700,17910,17910,17910,17910,5
20240517,110400,1761323150,17910,17910,17910,17910,0
20240517,110300,1761323150,17910,17910,17910,17910,3
20240517,110200,1761269420,17910,17910,17910,17910,9
20240517,110100,1761108230,17910,17910,17910,17910,10
20240517,110000,1760929130,17910,17910,17910,17910,30
20240517,105900,1760391830,17910,17910,17910,17910,3
20240517,105800,1760338100,17910,17910,17910,17910,3
20240517,105700,1760284370,17910,17910,17910,17910,5
20240517,105600,1760194820,17910,17910,17910,17910,4
20240517,105500,1760123180,17910,17910,17910,17910,0
20240517,105400,1760123180,17910,17910,17910,17910,0
20240517,105300,1760123180,17910,17910,17910,17910,3
20240517,105200,1760069450,17910,17910,17910,17910,69
20240517,105100,1758833660,17910,17910,17910,17910,270
20240517,105000,1753997960,17910,17910,17910,17910,2
20240517,104900,1753962140,17910,17910,17910,17910,314
20240517,104800,1748338400,17910,17910,17910,17910,7
20240517,104700,1748213030,17910,17910,17910,17910,4046
20240517,104600,1675749170,17910,17910,17910,17910,3244
20240517,104500,1617649130,17910,17910,17910,17910,0
20240517,104400,1617649130,17910,17910,17910,17910,91
20240517,104300,1616019320,17920,17920,17920,17920,37
20240517,104200,1615356280,17920,17920,17920,17920,0
20240517,104100,1615356280,17920,17920,17920,17920,0
20240517,104000,1615356280,17920,17920,17920,17920,5
20240517,103900,1615266680,17920,17910,17920,17910,2
20240517,103800,1615230850,17920,17920,17920,17920,0
20240517,103700,1615230850,17920,17920,17920,17920,535
20240517,103600,1605643650,17920,17920,17920,17920,125
20240517,103500,1603403650,17920,17910,17920,17910,164
20240517,103400,1600465060,17910,17910,17920,17910,155
20240517,103300,1597688560,17920,17920,17920,17920,11
20240517,103200,1597491440,17920,17910,17920,17910,234
20240517,103100,1593300050,17910,17910,17910,17910,501
20240517,103000,1584327140,17920,17910,17920,17910,787
20240517,102900,1570229100,17920,17920,17920,17920,0
20240517,102800,1570229100,17920,17920,17920,17920,188
20240517,102700,1566860140,17910,17910,17920,17910,252
20240517,102600,1562345030,17920,17920,17920,17910,193
20240517,102500,1558887500,17920,17920,17920,17920,134
20240517,102400,1556486220,17920,17910,17920,17910,55
20240517,102300,1555500720,17920,17920,17920,17920,464
20240517,102200,1547185840,17910,17920,17920,17910,76
20240517,102100,1545823950,17910,17910,17910,17910,131
20240517,102000,1543477740,17920,17910,17920,17910,318
20240517,101900,1537780560,17920,17920,17920,17920,37
20240517,101800,1537117520,17920,17910,17920,17910,95
20240517,101700,1535415170,17920,17920,17920,17920,2
20240517,101600,1535379330,17910,17910,17910,17910,0
20240517,101500,1535379330,17910,17910,17910,17910,5
20240517,101400,1535289780,17920,17920,17920,17920,204
20240517,101300,1531634100,17920,17920,17920,17920,154
20240517,101200,1528874420,17920,17920,17920,17910,174
20240517,101100,1525756370,17920,17920,17920,17920,148
20240517,101000,1523104210,17920,17920,17920,17920,167
20240517,100900,1520111570,17920,17920,17920,17910,196
20240517,100800,1516599750,17920,17920,17920,17910,278
20240517,100700,1511618020,17910,17910,17920,17910,776
20240517,100600,1497712200,17910,17910,17910,17910,5
20240517,100500,1497622650,17910,17910,17910,17910,337
20240517,100400,1491586980,17910,17910,17910,17910,0
20240517,100300,1491586980,17910,17910,17910,17900,1220
20240517,100200,1469747490,17920,17910,17920,17910,503
20240517,100100,1460737850,17910,17910,17910,17910,0
20240517,100000,1460737850,17910,17920,17920,17910,1354
20240517,095900,1436474800,17930,17930,17930,17930,6
20240517,095800,1436367220,17930,17930,17930,17930,1
20240517,095700,1436349290,17920,17920,17920,17920,371
20240517,095600,1429700970,17920,17920,17920,17920,5
20240517,095500,1429611370,17930,17920,17930,17920,51
20240517,095400,1428697340,17920,17920,17920,17920,236
20240517,095300,1424468220,17920,17910,17920,17910,307
20240517,095200,1418966810,17910,17910,17910,17910,55
20240517,095100,1417981760,17910,17920,17920,17910,17906
20240517,095000,1097108700,17910,17910,17910,17910,5
20240517,094900,1097019150,17920,17900,17920,17900,39
20240517,094800,1096320660,17910,17910,17910,17910,296
20240517,094700,1091019300,17910,17910,17920,17900,169
20240517,094600,1087992590,17910,17900,17910,17900,4
20240517,094500,1087920970,17900,17920,17920,17900,91
20240517,094400,1086290270,17900,17920,17920,17900,6464
20240517,094300,970463390,17920,17920,17920,17920,133
20240517,094200,968080030,17920,17920,17920,17920,0
20240517,094100,968080030,17920,17920,17920,17920,45
20240517,094000,967273630,17910,17900,17910,17900,1052
20240517,093900,948441500,17900,17900,17910,17900,1233
20240517,093800,926358580,17900,17900,17900,17900,0
20240517,093700,926358580,17900,17900,17910,17900,6184
20240517,093600,815663200,17910,17900,17910,17900,48
20240517,093500,814803550,17910,17900,17910,17900,82
20240517,093400,813334950,17910,17910,17910,17910,10
20240517,093300,813155850,17910,17910,17910,17900,145
20240517,093200,810559000,17900,17900,17900,17900,3683
20240517,093100,744633300,17900,17910,17910,17900,565
20240517,093000,734515750,17910,17910,17910,17910,14
20240517,092900,734265010,17910,17910,17910,17910,224
20240517,092800,730253170,17910,17910,17910,17910,233
20240517,092700,726080140,17910,17910,17910,17910,320
20240517,092600,720348940,17910,17910,17910,17910,241
20240517,092500,716032630,17910,17910,17910,17900,12415
20240517,092400,493685580,17910,17910,17910,17910,0
20240517,092300,493685580,17910,17910,17910,17910,36
20240517,092200,493040820,17910,17910,17910,17910,54
20240517,092100,492073680,17920,17920,17920,17910,110
20240517,092000,490102620,17910,17920,17920,17910,4359
20240517,091900,412031340,17920,17920,17920,17920,179
20240517,091800,408823660,17920,17920,17920,17920,89
20240517,091700,407228780,17910,17920,17920,17910,262
20240517,091600,402534980,17910,17920,17920,17910,47
20240517,091500,401692760,17920,17920,17920,17910,1049
20240517,091400,382900280,17920,17920,17920,17920,505
20240517,091300,373850680,17930,17920,17930,17920,3596
20240517,091200,309408260,17920,17910,17920,17910,847
20240517,091100,294231030,17920,17920,17920,17920,5315
20240517,091000,198986230,17920,17920,17920,17910,533
20240517,090900,189437150,17920,17910,17920,17910,410
20240517,090800,182093160,17910,17920,17920,17910,748
20240517,090700,168693880,17930,17920,17930,17920,386
20240517,090600,161775690,17920,17920,17920,17920,90
20240517,090500,160162890,17920,17920,17920,17920,1550
20240517,090400,132386890,17920,17920,17920,17920,1697
20240517,090300,101976650,17930,17920,17930,17920,2994
20240517,090200,48294750,17920,17920,17920,17920,103
20240517,090100,46448990,17930,17930,17930,17930,0
20240517,090000,46448990,17930,17920,17930,17910,2592